{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3577830/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/qliro?id=TX3577830",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3577830",
    "asset_class": "SHARES",
    "isin": "SE0013719077",
    "symbol": "QLIRO",
    "company": "Qliro",
    "market": null,
    "last_sale_price": "SEK 18.40",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "32.8967",
      "ask": "33.1386",
      "open": "33.574",
      "high": "34.3964",
      "low": "32.6064",
      "close": "32.8967",
      "average": "33.4718",
      "volume": "21926.48",
      "turnover": "733921.05",
      "trades": "139"
    },
    {
      "date": "2021-08-10",
      "bid": "32.9935",
      "ask": "33.187",
      "open": "32.8967",
      "high": "33.3805",
      "low": "32.7032",
      "close": "33.2837",
      "average": "32.9789",
      "volume": "11872.23",
      "turnover": "391533.95",
      "trades": "111"
    },
    {
      "date": "2021-08-11",
      "bid": "32.8483",
      "ask": "32.8967",
      "open": "33.2353",
      "high": "33.2353",
      "low": "31.8808",
      "close": "32.8967",
      "average": "32.7466",
      "volume": "29781.35",
      "turnover": "975241.15",
      "trades": "140"
    },
    {
      "date": "2021-08-12",
      "bid": "32.7032",
      "ask": "32.8967",
      "open": "32.8967",
      "high": "33.3321",
      "low": "32.0743",
      "close": "33.0418",
      "average": "32.7177",
      "volume": "31161.13",
      "turnover": "1019523.2",
      "trades": "124"
    },
    {
      "date": "2021-08-13",
      "bid": "32.1227",
      "ask": "32.3645",
      "open": "32.171",
      "high": "32.9935",
      "low": "32.1227",
      "close": "32.3645",
      "average": "32.3623",
      "volume": "37979.37",
      "turnover": "1229102.7",
      "trades": "108"
    },
    {
      "date": "2021-08-16",
      "bid": "31.397",
      "ask": "31.4454",
      "open": "32.2194",
      "high": "32.2194",
      "low": "30.7197",
      "close": "31.3002",
      "average": "31.1186",
      "volume": "81700.03",
      "turnover": "2542394.95",
      "trades": "289"
    },
    {
      "date": "2021-08-17",
      "bid": "31.397",
      "ask": "31.8324",
      "open": "31.01",
      "high": "31.9292",
      "low": "30.7197",
      "close": "31.8808",
      "average": "31.4621",
      "volume": "27382.52",
      "turnover": "861512.3",
      "trades": "143"
    },
    {
      "date": "2021-08-18",
      "bid": "30.9132",
      "ask": "31.1067",
      "open": "31.8808",
      "high": "32.4613",
      "low": "30.8165",
      "close": "30.8165",
      "average": "31.5127",
      "volume": "26141.24",
      "turnover": "823784.1",
      "trades": "144"
    },
    {
      "date": "2021-08-19",
      "bid": "31.3486",
      "ask": "31.5905",
      "open": "30.8165",
      "high": "32.1227",
      "low": "30.7681",
      "close": "31.5905",
      "average": "31.2326",
      "volume": "43866.39",
      "turnover": "1370065.95",
      "trades": "173"
    },
    {
      "date": "2021-08-20",
      "bid": "31.0584",
      "ask": "31.3002",
      "open": "31.5905",
      "high": "31.8324",
      "low": "30.7681",
      "close": "31.3002",
      "average": "31.1002",
      "volume": "11580.77",
      "turnover": "360164.65",
      "trades": "104"
    },
    {
      "date": "2021-08-23",
      "bid": "30.7681",
      "ask": "30.8165",
      "open": "30.9616",
      "high": "31.4454",
      "low": "30.0424",
      "close": "30.7681",
      "average": "30.4716",
      "volume": "41186.43",
      "turnover": "1255020.89",
      "trades": "144"
    },
    {
      "date": "2021-08-24",
      "bid": "30.5262",
      "ask": "30.7681",
      "open": "30.7681",
      "high": "30.9616",
      "low": "30.4778",
      "close": "30.8165",
      "average": "30.5869",
      "volume": "31331.66",
      "turnover": "958339.35",
      "trades": "109"
    },
    {
      "date": "2021-08-25",
      "bid": "30.7681",
      "ask": "31.2519",
      "open": "30.8165",
      "high": "31.3002",
      "low": "30.5746",
      "close": "31.3002",
      "average": "30.9051",
      "volume": "24853.45",
      "turnover": "768099.3",
      "trades": "131"
    },
    {
      "date": "2021-08-26",
      "bid": "32.5097",
      "ask": "32.8967",
      "open": "31.3002",
      "high": "32.8967",
      "low": "31.3002",
      "close": "32.8967",
      "average": "32.0557",
      "volume": "25521.12",
      "turnover": "818098.75",
      "trades": "173"
    },
    {
      "date": "2021-08-27",
      "bid": "33.1386",
      "ask": "33.3321",
      "open": "32.7999",
      "high": "33.3321",
      "low": "32.1227",
      "close": "33.3321",
      "average": "32.6999",
      "volume": "27072.45",
      "turnover": "885267.8",
      "trades": "125"
    },
    {
      "date": "2021-08-30",
      "bid": "32.7999",
      "ask": "32.9451",
      "open": "33.3321",
      "high": "33.3321",
      "low": "32.3645",
      "close": "32.7999",
      "average": "32.8492",
      "volume": "10366.37",
      "turnover": "340527.5",
      "trades": "105"
    },
    {
      "date": "2021-08-31",
      "bid": "33.574",
      "ask": "33.7675",
      "open": "32.7999",
      "high": "34.6867",
      "low": "32.5097",
      "close": "33.4772",
      "average": "34.0005",
      "volume": "39606.15",
      "turnover": "1346630.5",
      "trades": "215"
    },
    {
      "date": "2021-09-01",
      "bid": "33.961",
      "ask": "34.0578",
      "open": "33.4772",
      "high": "34.7351",
      "low": "33.4772",
      "close": "33.961",
      "average": "34.0866",
      "volume": "8778.86",
      "turnover": "299241.8",
      "trades": "88"
    },
    {
      "date": "2021-09-02",
      "bid": "35.1704",
      "ask": "35.4607",
      "open": "34.1545",
      "high": "35.6058",
      "low": "34.1545",
      "close": "35.4607",
      "average": "35.2134",
      "volume": "29608.75",
      "turnover": "1042625.6",
      "trades": "170"
    },
    {
      "date": "2021-09-03",
      "bid": "37.0572",
      "ask": "37.4442",
      "open": "35.6058",
      "high": "37.4442",
      "low": "35.6058",
      "close": "37.1056",
      "average": "36.5793",
      "volume": "37851.21",
      "turnover": "1384573.25",
      "trades": "240"
    },
    {
      "date": "2021-09-06",
      "bid": "36.0412",
      "ask": "36.2831",
      "open": "36.7669",
      "high": "36.7669",
      "low": "35.1704",
      "close": "36.0412",
      "average": "36.0086",
      "volume": "21374.57",
      "turnover": "769669.95",
      "trades": "167"
    },
    {
      "date": "2021-09-07",
      "bid": "35.1221",
      "ask": "35.5091",
      "open": "35.7994",
      "high": "35.7994",
      "low": "34.348",
      "close": "35.1704",
      "average": "34.8118",
      "volume": "36059.06",
      "turnover": "1255281.1",
      "trades": "235"
    },
    {
      "date": "2021-09-08",
      "bid": "33.8643",
      "ask": "34.2513",
      "open": "33.574",
      "high": "34.9769",
      "low": "33.4289",
      "close": "34.2513",
      "average": "33.951",
      "volume": "19145.23",
      "turnover": "650002.4",
      "trades": "101"
    },
    {
      "date": "2021-09-09",
      "bid": "31.9775",
      "ask": "32.0259",
      "open": "34.2513",
      "high": "34.2513",
      "low": "31.9292",
      "close": "32.0259",
      "average": "32.771",
      "volume": "29192.24",
      "turnover": "956661.1",
      "trades": "215"
    },
    {
      "date": "2021-09-10",
      "bid": "32.5097",
      "ask": "32.6548",
      "open": "32.0259",
      "high": "32.9935",
      "low": "32.0259",
      "close": "32.4129",
      "average": "32.5556",
      "volume": "13533.12",
      "turnover": "440580.85",
      "trades": "104"
    },
    {
      "date": "2021-09-13",
      "bid": "32.6064",
      "ask": "33.0418",
      "open": "32.4129",
      "high": "34.2513",
      "low": "32.4129",
      "close": "32.6548",
      "average": "32.9753",
      "volume": "21569.91",
      "turnover": "711275.05",
      "trades": "133"
    },
    {
      "date": "2021-09-14",
      "bid": "31.1067",
      "ask": "31.4454",
      "open": "32.6548",
      "high": "33.2353",
      "low": "30.6713",
      "close": "31.1551",
      "average": "31.4057",
      "volume": "53542.36",
      "turnover": "1681536.9",
      "trades": "321"
    },
    {
      "date": "2021-09-15",
      "bid": "30.2843",
      "ask": "30.4778",
      "open": "31.4454",
      "high": "32.0259",
      "low": "30.1876",
      "close": "30.2359",
      "average": "30.8067",
      "volume": "31614.85",
      "turnover": "973950.8",
      "trades": "184"
    },
    {
      "date": "2021-09-16",
      "bid": "30.9616",
      "ask": "31.2035",
      "open": "30.2359",
      "high": "31.8808",
      "low": "30.0424",
      "close": "31.2035",
      "average": "31.0798",
      "volume": "15951.6",
      "turnover": "495774",
      "trades": "125"
    },
    {
      "date": "2021-09-17",
      "bid": "30.9616",
      "ask": "31.1551",
      "open": "31.2035",
      "high": "31.8324",
      "low": "30.4294",
      "close": "31.1551",
      "average": "30.9295",
      "volume": "9654.26",
      "turnover": "298601.45",
      "trades": "100"
    },
    {
      "date": "2021-09-20",
      "bid": "30.5262",
      "ask": "30.6713",
      "open": "31.1551",
      "high": "31.1551",
      "low": "29.3651",
      "close": "30.3811",
      "average": "30.3514",
      "volume": "32063.4",
      "turnover": "973169.35",
      "trades": "144"
    },
    {
      "date": "2021-09-21",
      "bid": "29.994",
      "ask": "30.1876",
      "open": "29.994",
      "high": "30.4778",
      "low": "29.4135",
      "close": "29.5586",
      "average": "30.0628",
      "volume": "42632.35",
      "turnover": "1281652.14",
      "trades": "127"
    },
    {
      "date": "2021-09-22",
      "bid": "32.0259",
      "ask": "32.1227",
      "open": "30.9132",
      "high": "32.7516",
      "low": "29.8489",
      "close": "32.0259",
      "average": "31.5271",
      "volume": "40570.44",
      "turnover": "1279072.1",
      "trades": "201"
    },
    {
      "date": "2021-09-23",
      "bid": "30.8165",
      "ask": "31.0584",
      "open": "32.0259",
      "high": "32.4129",
      "low": "30.7197",
      "close": "30.7197",
      "average": "31.5198",
      "volume": "18780.39",
      "turnover": "591955.2",
      "trades": "134"
    },
    {
      "date": "2021-09-24",
      "bid": "30.7681",
      "ask": "30.9616",
      "open": "30.7197",
      "high": "32.7032",
      "low": "30.6713",
      "close": "30.9616",
      "average": "31.0288",
      "volume": "45755.7",
      "turnover": "1419746.8",
      "trades": "156"
    },
    {
      "date": "2021-09-27",
      "bid": "31.4454",
      "ask": "31.5421",
      "open": "30.9616",
      "high": "31.8324",
      "low": "30.9616",
      "close": "31.4454",
      "average": "31.2037",
      "volume": "5642.07",
      "turnover": "176053.75",
      "trades": "62"
    },
    {
      "date": "2021-09-28",
      "bid": "30.2843",
      "ask": "30.4778",
      "open": "31.4454",
      "high": "31.7356",
      "low": "30.2843",
      "close": "30.2843",
      "average": "30.8452",
      "volume": "20473.32",
      "turnover": "631504.65",
      "trades": "199"
    },
    {
      "date": "2021-09-29",
      "bid": "29.607",
      "ask": "29.7522",
      "open": "29.994",
      "high": "29.994",
      "low": "29.7038",
      "close": "29.7038",
      "average": "29.9726",
      "volume": "21532.7",
      "turnover": "645391.45",
      "trades": "106"
    },
    {
      "date": "2021-09-30",
      "bid": "29.7522",
      "ask": "29.8489",
      "open": "29.7038",
      "high": "29.994",
      "low": "29.6554",
      "close": "29.7522",
      "average": "29.8954",
      "volume": "14184.25",
      "turnover": "424044.3",
      "trades": "107"
    },
    {
      "date": "2021-10-01",
      "bid": "29.994",
      "ask": "30.2843",
      "open": "29.4135",
      "high": "30.623",
      "low": "29.4135",
      "close": "30.2359",
      "average": "29.9935",
      "volume": "14579.06",
      "turnover": "437278",
      "trades": "93"
    },
    {
      "date": "2021-10-04",
      "bid": "30.0424",
      "ask": "30.1876",
      "open": "30.2359",
      "high": "30.7197",
      "low": "29.4619",
      "close": "30.5262",
      "average": "30.2138",
      "volume": "7408.39",
      "turnover": "223835.55",
      "trades": "66"
    },
    {
      "date": "2021-10-05",
      "bid": "30.2359",
      "ask": "30.5262",
      "open": "28.7846",
      "high": "30.5262",
      "low": "28.7846",
      "close": "30.0424",
      "average": "30.1011",
      "volume": "14261.77",
      "turnover": "429295.05",
      "trades": "85"
    },
    {
      "date": "2021-10-06",
      "bid": "30.7681",
      "ask": "31.0584",
      "open": "30.0424",
      "high": "31.0584",
      "low": "28.9297",
      "close": "30.8165",
      "average": "29.6615",
      "volume": "28250.69",
      "turnover": "840418.5",
      "trades": "125"
    },
    {
      "date": "2021-10-07",
      "bid": "29.2684",
      "ask": "29.5103",
      "open": "30.8165",
      "high": "30.8165",
      "low": "28.7362",
      "close": "29.22",
      "average": "29.3835",
      "volume": "39359.14",
      "turnover": "1156514.14",
      "trades": "157"
    },
    {
      "date": "2021-10-08",
      "bid": "30.4778",
      "ask": "30.8165",
      "open": "29.994",
      "high": "32.8967",
      "low": "29.994",
      "close": "30.0908",
      "average": "31.2963",
      "volume": "35265.3",
      "turnover": "1104527.7",
      "trades": "262"
    },
    {
      "date": "2021-10-11",
      "bid": "29.7522",
      "ask": "29.994",
      "open": "29.994",
      "high": "29.994",
      "low": "29.4135",
      "close": "29.7522",
      "average": "29.6488",
      "volume": "7151.04",
      "turnover": "212020.45",
      "trades": "74"
    },
    {
      "date": "2021-10-12",
      "bid": "29.2684",
      "ask": "29.5103",
      "open": "29.4619",
      "high": "30.8648",
      "low": "28.0106",
      "close": "29.2684",
      "average": "29.7435",
      "volume": "54689.59",
      "turnover": "1626667",
      "trades": "188"
    },
    {
      "date": "2021-10-13",
      "bid": "29.0749",
      "ask": "29.4619",
      "open": "29.2684",
      "high": "29.607",
      "low": "28.5911",
      "close": "29.4135",
      "average": "28.9697",
      "volume": "11304.82",
      "turnover": "327498.4",
      "trades": "116"
    },
    {
      "date": "2021-10-14",
      "bid": "29.7038",
      "ask": "29.8489",
      "open": "29.4135",
      "high": "29.8973",
      "low": "29.1233",
      "close": "29.8489",
      "average": "29.6204",
      "volume": "12287.71",
      "turnover": "363967.15",
      "trades": "77"
    },
    {
      "date": "2021-10-15",
      "bid": "29.8973",
      "ask": "30.2359",
      "open": "30.0908",
      "high": "30.7681",
      "low": "29.3651",
      "close": "29.9457",
      "average": "29.9012",
      "volume": "13106.27",
      "turnover": "391893.75",
      "trades": "68"
    },
    {
      "date": "2021-10-18",
      "bid": "29.5103",
      "ask": "29.6554",
      "open": "29.9457",
      "high": "29.9457",
      "low": "29.22",
      "close": "29.4619",
      "average": "29.4998",
      "volume": "9764.85",
      "turnover": "288062.1",
      "trades": "74"
    },
    {
      "date": "2021-10-19",
      "bid": "29.5103",
      "ask": "29.8489",
      "open": "29.4619",
      "high": "29.8973",
      "low": "29.4619",
      "close": "29.5103",
      "average": "29.604",
      "volume": "4362.55",
      "turnover": "129149.4",
      "trades": "56"
    },
    {
      "date": "2021-10-20",
      "bid": "29.3168",
      "ask": "29.3651",
      "open": "29.5586",
      "high": "29.6554",
      "low": "28.5911",
      "close": "29.3168",
      "average": "29.1242",
      "volume": "26947.4",
      "turnover": "784823.4",
      "trades": "101"
    },
    {
      "date": "2021-10-21",
      "bid": "29.4619",
      "ask": "29.5103",
      "open": "29.3168",
      "high": "29.7038",
      "low": "28.9781",
      "close": "29.7038",
      "average": "29.3996",
      "volume": "27035.25",
      "turnover": "794826.25",
      "trades": "95"
    },
    {
      "date": "2021-10-22",
      "bid": "29.3168",
      "ask": "29.5586",
      "open": "29.7038",
      "high": "29.7038",
      "low": "28.446",
      "close": "29.22",
      "average": "29.1428",
      "volume": "75280.74",
      "turnover": "2191658.33",
      "trades": "94"
    },
    {
      "date": "2021-10-25",
      "bid": "28.5427",
      "ask": "28.8814",
      "open": "29.22",
      "high": "29.8973",
      "low": "28.3008",
      "close": "28.5427",
      "average": "29.1707",
      "volume": "22862.86",
      "turnover": "666926.15",
      "trades": "139"
    },
    {
      "date": "2021-10-26",
      "bid": "28.5911",
      "ask": "28.7846",
      "open": "28.5427",
      "high": "29.7038",
      "low": "27.6719",
      "close": "28.7846",
      "average": "28.4964",
      "volume": "41946.08",
      "turnover": "1195313.5",
      "trades": "188"
    },
    {
      "date": "2021-10-27",
      "bid": "27.4784",
      "ask": "27.6719",
      "open": "28.5427",
      "high": "28.7362",
      "low": "26.7044",
      "close": "27.6719",
      "average": "27.444",
      "volume": "34574.9",
      "turnover": "948874.55",
      "trades": "210"
    },
    {
      "date": "2021-10-28",
      "bid": "26.9946",
      "ask": "27.3333",
      "open": "27.1398",
      "high": "27.9622",
      "low": "26.8979",
      "close": "27.2849",
      "average": "27.1827",
      "volume": "27622.3",
      "turnover": "750850.85",
      "trades": "114"
    },
    {
      "date": "2021-10-29",
      "bid": "26.1722",
      "ask": "26.5109",
      "open": "27.2849",
      "high": "27.2849",
      "low": "25.9303",
      "close": "26.0755",
      "average": "26.2426",
      "volume": "37753.02",
      "turnover": "990736.75",
      "trades": "179"
    },
    {
      "date": "2021-11-01",
      "bid": "26.656",
      "ask": "26.9463",
      "open": "26.0271",
      "high": "26.9463",
      "low": "25.253",
      "close": "26.4141",
      "average": "26.1141",
      "volume": "25682.35",
      "turnover": "670673",
      "trades": "168"
    },
    {
      "date": "2021-11-02",
      "bid": "25.9303",
      "ask": "26.0271",
      "open": "26.4141",
      "high": "26.4141",
      "low": "25.3982",
      "close": "25.9303",
      "average": "25.704",
      "volume": "30303.29",
      "turnover": "778917.05",
      "trades": "131"
    },
    {
      "date": "2021-11-03",
      "bid": "25.5917",
      "ask": "25.7368",
      "open": "25.9303",
      "high": "25.9303",
      "low": "25.0595",
      "close": "25.3498",
      "average": "25.3419",
      "volume": "24635.37",
      "turnover": "624307.45",
      "trades": "112"
    },
    {
      "date": "2021-11-04",
      "bid": "25.2047",
      "ask": "25.3982",
      "open": "25.3498",
      "high": "25.7852",
      "low": "24.3822",
      "close": "25.1563",
      "average": "25.1887",
      "volume": "66759.23",
      "turnover": "1681579.95",
      "trades": "422"
    },
    {
      "date": "2021-11-05",
      "bid": "25.4949",
      "ask": "25.7368",
      "open": "25.1563",
      "high": "25.882",
      "low": "25.1563",
      "close": "25.5433",
      "average": "25.562",
      "volume": "3820.98",
      "turnover": "97672.15",
      "trades": "57"
    },
    {
      "date": "2021-11-08",
      "bid": "25.4466",
      "ask": "25.5917",
      "open": "25.5433",
      "high": "27.5752",
      "low": "25.5433",
      "close": "25.5917",
      "average": "26.3471",
      "volume": "31509.43",
      "turnover": "830182.35",
      "trades": "157"
    },
    {
      "date": "2021-11-09",
      "bid": "26.3657",
      "ask": "26.7044",
      "open": "25.6884",
      "high": "27.0914",
      "low": "25.6884",
      "close": "26.3657",
      "average": "26.6221",
      "volume": "23227.7",
      "turnover": "618372.5",
      "trades": "119"
    },
    {
      "date": "2021-11-10",
      "bid": "26.0271",
      "ask": "26.3657",
      "open": "26.3657",
      "high": "26.3657",
      "low": "25.253",
      "close": "25.6884",
      "average": "25.8047",
      "volume": "11321.36",
      "turnover": "292144.85",
      "trades": "84"
    },
    {
      "date": "2021-11-11",
      "bid": "26.1238",
      "ask": "26.3174",
      "open": "25.6884",
      "high": "26.5109",
      "low": "25.6884",
      "close": "26.3174",
      "average": "26.1844",
      "volume": "14201.82",
      "turnover": "371867.1",
      "trades": "103"
    },
    {
      "date": "2021-11-12",
      "bid": "26.0271",
      "ask": "26.1238",
      "open": "25.3014",
      "high": "26.3174",
      "low": "24.479",
      "close": "26.0271",
      "average": "25.6733",
      "volume": "56337.05",
      "turnover": "1446364.05",
      "trades": "148"
    },
    {
      "date": "2021-11-15",
      "bid": "25.8336",
      "ask": "25.882",
      "open": "25.6884",
      "high": "26.0271",
      "low": "25.4466",
      "close": "25.882",
      "average": "25.8197",
      "volume": "17231.12",
      "turnover": "444904.65",
      "trades": "110"
    },
    {
      "date": "2021-11-16",
      "bid": "26.0271",
      "ask": "26.1238",
      "open": "25.882",
      "high": "26.1238",
      "low": "25.5433",
      "close": "26.0271",
      "average": "26.0226",
      "volume": "44403.83",
      "turnover": "1155508",
      "trades": "113"
    },
    {
      "date": "2021-11-17",
      "bid": "25.3982",
      "ask": "25.5433",
      "open": "25.8336",
      "high": "26.0271",
      "low": "25.1563",
      "close": "25.3982",
      "average": "25.5891",
      "volume": "19914.18",
      "turnover": "509586.2",
      "trades": "101"
    },
    {
      "date": "2021-11-18",
      "bid": "25.0112",
      "ask": "25.1563",
      "open": "25.3982",
      "high": "26.4625",
      "low": "25.0112",
      "close": "25.0112",
      "average": "25.5728",
      "volume": "21644.32",
      "turnover": "553508.25",
      "trades": "101"
    },
    {
      "date": "2021-11-19",
      "bid": "25.1563",
      "ask": "25.3982",
      "open": "25.0112",
      "high": "25.882",
      "low": "24.6725",
      "close": "25.1563",
      "average": "24.9985",
      "volume": "30589.58",
      "turnover": "764693.25",
      "trades": "99"
    },
    {
      "date": "2021-11-22",
      "bid": "25.4949",
      "ask": "25.5917",
      "open": "25.1563",
      "high": "25.5917",
      "low": "24.6725",
      "close": "25.4949",
      "average": "25.0645",
      "volume": "5466.37",
      "turnover": "137011.85",
      "trades": "75"
    },
    {
      "date": "2021-11-23",
      "bid": "25.3498",
      "ask": "25.4466",
      "open": "25.4949",
      "high": "25.6884",
      "low": "24.866",
      "close": "25.3498",
      "average": "25.264",
      "volume": "8181.47",
      "turnover": "206697.3",
      "trades": "55"
    },
    {
      "date": "2021-11-24",
      "bid": "25.2047",
      "ask": "25.4466",
      "open": "25.2047",
      "high": "25.6884",
      "low": "24.5758",
      "close": "25.1563",
      "average": "25.1194",
      "volume": "23775.47",
      "turnover": "597227.9",
      "trades": "73"
    },
    {
      "date": "2021-11-25",
      "bid": "25.3498",
      "ask": "25.5917",
      "open": "25.1563",
      "high": "25.6401",
      "low": "24.6725",
      "close": "25.5917",
      "average": "25.2632",
      "volume": "39029.44",
      "turnover": "986011.85",
      "trades": "116"
    },
    {
      "date": "2021-11-26",
      "bid": "25.0595",
      "ask": "25.1563",
      "open": "25.4466",
      "high": "25.4466",
      "low": "24.6725",
      "close": "25.1563",
      "average": "24.9585",
      "volume": "14775.44",
      "turnover": "368773.9",
      "trades": "106"
    },
    {
      "date": "2021-11-29",
      "bid": "25.3498",
      "ask": "25.5433",
      "open": "24.1887",
      "high": "25.5433",
      "low": "23.9469",
      "close": "25.5433",
      "average": "25.0197",
      "volume": "11425.74",
      "turnover": "285869.45",
      "trades": "90"
    },
    {
      "date": "2021-11-30",
      "bid": "24.8176",
      "ask": "24.866",
      "open": "25.5433",
      "high": "25.5433",
      "low": "24.1404",
      "close": "25.4949",
      "average": "24.6492",
      "volume": "30517.23",
      "turnover": "752226.05",
      "trades": "119"
    },
    {
      "date": "2021-12-01",
      "bid": "24.6241",
      "ask": "24.8176",
      "open": "25.4949",
      "high": "25.4949",
      "low": "24.3822",
      "close": "24.8176",
      "average": "24.7193",
      "volume": "13277.84",
      "turnover": "328220.7",
      "trades": "77"
    },
    {
      "date": "2021-12-02",
      "bid": "24.1404",
      "ask": "24.3339",
      "open": "24.479",
      "high": "24.7693",
      "low": "23.6566",
      "close": "24.4306",
      "average": "24.1384",
      "volume": "35635.31",
      "turnover": "860183.65",
      "trades": "133"
    },
    {
      "date": "2021-12-03",
      "bid": "24.2371",
      "ask": "24.4306",
      "open": "24.4306",
      "high": "24.8176",
      "low": "23.6082",
      "close": "24.4306",
      "average": "23.938",
      "volume": "51469.09",
      "turnover": "1232072.39",
      "trades": "137"
    },
    {
      "date": "2021-12-06",
      "bid": "24.092",
      "ask": "24.2371",
      "open": "24.4306",
      "high": "24.4306",
      "low": "23.8017",
      "close": "24.2371",
      "average": "24.0549",
      "volume": "12399.33",
      "turnover": "298265.6",
      "trades": "73"
    },
    {
      "date": "2021-12-07",
      "bid": "24.866",
      "ask": "24.9628",
      "open": "24.2371",
      "high": "25.1079",
      "low": "24.2371",
      "close": "24.9628",
      "average": "24.7188",
      "volume": "22989.98",
      "turnover": "568285.3",
      "trades": "108"
    },
    {
      "date": "2021-12-08",
      "bid": "25.6401",
      "ask": "25.7368",
      "open": "25.0112",
      "high": "26.1238",
      "low": "24.479",
      "close": "26.1238",
      "average": "25.19",
      "volume": "53583.7",
      "turnover": "1349775.25",
      "trades": "122"
    },
    {
      "date": "2021-12-09",
      "bid": "24.2371",
      "ask": "24.5274",
      "open": "26.1238",
      "high": "26.1238",
      "low": "24.1887",
      "close": "24.479",
      "average": "24.8526",
      "volume": "44012.12",
      "turnover": "1093817.39",
      "trades": "178"
    },
    {
      "date": "2021-12-10",
      "bid": "24.6725",
      "ask": "24.7209",
      "open": "24.5758",
      "high": "25.253",
      "low": "24.5758",
      "close": "24.7209",
      "average": "24.9141",
      "volume": "26767.56",
      "turnover": "666890.4",
      "trades": "90"
    },
    {
      "date": "2021-12-13",
      "bid": "24.4306",
      "ask": "24.7693",
      "open": "24.7209",
      "high": "25.2047",
      "low": "23.9952",
      "close": "24.7693",
      "average": "24.2844",
      "volume": "21305.32",
      "turnover": "517389.15",
      "trades": "87"
    },
    {
      "date": "2021-12-14",
      "bid": "23.705",
      "ask": "23.8985",
      "open": "23.9952",
      "high": "24.7693",
      "low": "23.7533",
      "close": "23.8985",
      "average": "23.9213",
      "volume": "29828.9",
      "turnover": "713547.7",
      "trades": "108"
    },
    {
      "date": "2021-12-15",
      "bid": "23.0277",
      "ask": "23.2212",
      "open": "23.9952",
      "high": "23.9952",
      "low": "22.9793",
      "close": "23.2212",
      "average": "23.2753",
      "volume": "26320.04",
      "turnover": "612606.7",
      "trades": "94"
    },
    {
      "date": "2021-12-16",
      "bid": "22.3504",
      "ask": "23.1244",
      "open": "23.2212",
      "high": "23.2212",
      "low": "22.2053",
      "close": "22.3988",
      "average": "22.6212",
      "volume": "68263.02",
      "turnover": "1544193.9",
      "trades": "312"
    },
    {
      "date": "2021-12-17",
      "bid": "21.8182",
      "ask": "21.8666",
      "open": "21.4796",
      "high": "22.4471",
      "low": "21.4796",
      "close": "21.8666",
      "average": "22.0689",
      "volume": "40503.26",
      "turnover": "893867.45",
      "trades": "126"
    },
    {
      "date": "2021-12-20",
      "bid": "21.2377",
      "ask": "21.4312",
      "open": "21.6731",
      "high": "21.6731",
      "low": "20.7056",
      "close": "21.4312",
      "average": "21.3975",
      "volume": "195798.35",
      "turnover": "4189607.55",
      "trades": "149"
    },
    {
      "date": "2021-12-21",
      "bid": "21.2861",
      "ask": "21.3828",
      "open": "21.4312",
      "high": "21.6731",
      "low": "20.9958",
      "close": "21.2861",
      "average": "21.3068",
      "volume": "43581.14",
      "turnover": "928575.45",
      "trades": "117"
    },
    {
      "date": "2021-12-22",
      "bid": "21.2861",
      "ask": "21.4796",
      "open": "21.3345",
      "high": "21.6731",
      "low": "21.2861",
      "close": "21.4796",
      "average": "21.587",
      "volume": "88077.99",
      "turnover": "1901341.35",
      "trades": "106"
    },
    {
      "date": "2021-12-23",
      "bid": "21.3345",
      "ask": "21.5763",
      "open": "21.6247",
      "high": "21.6731",
      "low": "21.141",
      "close": "21.3345",
      "average": "21.4365",
      "volume": "57269.3",
      "turnover": "1227659.39",
      "trades": "126"
    },
    {
      "date": "2021-12-27",
      "bid": "22.6407",
      "ask": "22.7374",
      "open": "21.3345",
      "high": "23.2212",
      "low": "21.2861",
      "close": "22.7374",
      "average": "22.247",
      "volume": "67082.73",
      "turnover": "1492391.05",
      "trades": "307"
    },
    {
      "date": "2021-12-28",
      "bid": "22.4471",
      "ask": "22.5439",
      "open": "22.3504",
      "high": "22.9793",
      "low": "22.2536",
      "close": "22.4471",
      "average": "22.4756",
      "volume": "29738.98",
      "turnover": "668403",
      "trades": "149"
    },
    {
      "date": "2021-12-29",
      "bid": "22.3504",
      "ask": "22.3988",
      "open": "22.4471",
      "high": "22.689",
      "low": "22.3504",
      "close": "22.3504",
      "average": "22.3817",
      "volume": "14602.83",
      "turnover": "326837.85",
      "trades": "89"
    },
    {
      "date": "2021-12-30",
      "bid": "22.3504",
      "ask": "22.4955",
      "open": "22.3504",
      "high": "22.7374",
      "low": "21.6731",
      "close": "22.7374",
      "average": "22.1747",
      "volume": "29003.1",
      "turnover": "643136.4",
      "trades": "177"
    },
    {
      "date": "2022-01-03",
      "bid": "22.689",
      "ask": "22.7858",
      "open": "22.7374",
      "high": "23.2212",
      "low": "22.302",
      "close": "22.689",
      "average": "22.7616",
      "volume": "20041.3",
      "turnover": "456173.3",
      "trades": "122"
    },
    {
      "date": "2022-01-04",
      "bid": "23.1728",
      "ask": "23.2212",
      "open": "22.2536",
      "high": "23.5115",
      "low": "22.2536",
      "close": "23.1728",
      "average": "23.1301",
      "volume": "39071.82",
      "turnover": "903739.45",
      "trades": "120"
    },
    {
      "date": "2022-01-05",
      "bid": "23.4631",
      "ask": "23.6566",
      "open": "23.2212",
      "high": "24.0436",
      "low": "23.2212",
      "close": "23.6566",
      "average": "23.6097",
      "volume": "18147.87",
      "turnover": "428465.7",
      "trades": "74"
    },
    {
      "date": "2022-01-07",
      "bid": "22.7374",
      "ask": "22.7858",
      "open": "23.6566",
      "high": "23.8501",
      "low": "22.689",
      "close": "22.9793",
      "average": "22.9681",
      "volume": "25007.45",
      "turnover": "574374.3",
      "trades": "112"
    },
    {
      "date": "2022-01-10",
      "bid": "21.5763",
      "ask": "21.8666",
      "open": "22.9793",
      "high": "23.6566",
      "low": "21.4312",
      "close": "21.8182",
      "average": "22.1815",
      "volume": "32796.18",
      "turnover": "727467.8",
      "trades": "153"
    },
    {
      "date": "2022-01-11",
      "bid": "21.8182",
      "ask": "21.9634",
      "open": "21.8182",
      "high": "22.2536",
      "low": "21.7699",
      "close": "21.9634",
      "average": "22.0084",
      "volume": "4738.76",
      "turnover": "104292.6",
      "trades": "52"
    },
    {
      "date": "2022-01-12",
      "bid": "21.6731",
      "ask": "21.7699",
      "open": "21.9634",
      "high": "22.2536",
      "low": "21.5763",
      "close": "21.7215",
      "average": "21.7672",
      "volume": "19127.66",
      "turnover": "416357.65",
      "trades": "107"
    },
    {
      "date": "2022-01-13",
      "bid": "20.9474",
      "ask": "21.3828",
      "open": "22.2536",
      "high": "22.3504",
      "low": "20.8991",
      "close": "20.9958",
      "average": "21.5864",
      "volume": "16493.17",
      "turnover": "356029.55",
      "trades": "94"
    },
    {
      "date": "2022-01-14",
      "bid": "21.2861",
      "ask": "21.3828",
      "open": "20.8507",
      "high": "21.6731",
      "low": "20.8507",
      "close": "21.2861",
      "average": "21.2707",
      "volume": "18769.02",
      "turnover": "399230.55",
      "trades": "102"
    },
    {
      "date": "2022-01-17",
      "bid": "21.0442",
      "ask": "21.1893",
      "open": "21.2861",
      "high": "21.2861",
      "low": "20.0766",
      "close": "21.2861",
      "average": "20.683",
      "volume": "54046.73",
      "turnover": "1117853.35",
      "trades": "168"
    },
    {
      "date": "2022-01-18",
      "bid": "20.5604",
      "ask": "20.8023",
      "open": "21.2861",
      "high": "21.2861",
      "low": "20.3185",
      "close": "20.7539",
      "average": "20.9345",
      "volume": "23985.28",
      "turnover": "502121.65",
      "trades": "92"
    },
    {
      "date": "2022-01-19",
      "bid": "20.3185",
      "ask": "20.5604",
      "open": "20.7539",
      "high": "21.1893",
      "low": "20.2702",
      "close": "20.3185",
      "average": "20.9499",
      "volume": "38797.93",
      "turnover": "812814.45",
      "trades": "83"
    },
    {
      "date": "2022-01-20",
      "bid": "20.6088",
      "ask": "20.8023",
      "open": "20.3185",
      "high": "20.8991",
      "low": "20.3185",
      "close": "20.5604",
      "average": "20.7421",
      "volume": "25831.18",
      "turnover": "535794.65",
      "trades": "43"
    },
    {
      "date": "2022-01-21",
      "bid": "20.0283",
      "ask": "20.2702",
      "open": "20.2702",
      "high": "20.7539",
      "low": "19.7864",
      "close": "20.1734",
      "average": "20.258",
      "volume": "20969.42",
      "turnover": "424798.35",
      "trades": "71"
    },
    {
      "date": "2022-01-24",
      "bid": "19.5445",
      "ask": "19.5929",
      "open": "19.8348",
      "high": "19.8348",
      "low": "19.0607",
      "close": "19.5445",
      "average": "19.3833",
      "volume": "42666.46",
      "turnover": "828867.3",
      "trades": "160"
    },
    {
      "date": "2022-01-25",
      "bid": "18.9833",
      "ask": "19.0801",
      "open": "19.5445",
      "high": "19.6896",
      "low": "19.022",
      "close": "19.0607",
      "average": "19.288",
      "volume": "22416.37",
      "turnover": "432368.86",
      "trades": "117"
    },
    {
      "date": "2022-01-26",
      "bid": "19.1962",
      "ask": "19.2542",
      "open": "19.0607",
      "high": "19.2542",
      "low": "18.8866",
      "close": "19.2542",
      "average": "19.1982",
      "volume": "12141.98",
      "turnover": "233160.68",
      "trades": "90"
    },
    {
      "date": "2022-01-27",
      "bid": "19.738",
      "ask": "19.8348",
      "open": "19.351",
      "high": "20.125",
      "low": "18.8672",
      "close": "20.125",
      "average": "19.158",
      "volume": "50736.31",
      "turnover": "989042.39",
      "trades": "70"
    },
    {
      "date": "2022-01-28",
      "bid": "19.351",
      "ask": "19.5929",
      "open": "20.1734",
      "high": "21.141",
      "low": "19.0801",
      "close": "19.351",
      "average": "19.5789",
      "volume": "10039.77",
      "turnover": "196568.66",
      "trades": "91"
    },
    {
      "date": "2022-01-31",
      "bid": "19.4477",
      "ask": "19.6896",
      "open": "19.8348",
      "high": "19.8348",
      "low": "19.351",
      "close": "19.6412",
      "average": "19.6386",
      "volume": "19439.79",
      "turnover": "381772.3",
      "trades": "89"
    },
    {
      "date": "2022-02-01",
      "bid": "19.7864",
      "ask": "20.0766",
      "open": "19.6412",
      "high": "20.3185",
      "low": "19.5929",
      "close": "19.7864",
      "average": "20.0265",
      "volume": "37684.81",
      "turnover": "754696.25",
      "trades": "113"
    },
    {
      "date": "2022-02-02",
      "bid": "20.0283",
      "ask": "20.4153",
      "open": "19.8348",
      "high": "20.8991",
      "low": "19.5445",
      "close": "20.0283",
      "average": "20.0853",
      "volume": "16288.53",
      "turnover": "327160.95",
      "trades": "70"
    },
    {
      "date": "2022-02-03",
      "bid": "20.2218",
      "ask": "20.4637",
      "open": "20.125",
      "high": "20.7056",
      "low": "20.125",
      "close": "20.2702",
      "average": "20.3894",
      "volume": "32195.7",
      "turnover": "658219.05",
      "trades": "99"
    },
    {
      "date": "2022-02-04",
      "bid": "19.6412",
      "ask": "19.8348",
      "open": "20.2702",
      "high": "20.5604",
      "low": "19.5929",
      "close": "19.8831",
      "average": "20.1377",
      "volume": "67623.27",
      "turnover": "1361149.95",
      "trades": "94"
    },
    {
      "date": "2022-02-07",
      "bid": "19.351",
      "ask": "19.6412",
      "open": "19.8831",
      "high": "19.8831",
      "low": "19.0607",
      "close": "19.351",
      "average": "19.4899",
      "volume": "10954.45",
      "turnover": "213502.18",
      "trades": "79"
    },
    {
      "date": "2022-02-08",
      "bid": "19.9799",
      "ask": "20.3185",
      "open": "20.6572",
      "high": "20.6572",
      "low": "18.9446",
      "close": "20.3185",
      "average": "19.9322",
      "volume": "54284.44",
      "turnover": "1082012.55",
      "trades": "149"
    },
    {
      "date": "2022-02-09",
      "bid": "19.9315",
      "ask": "20.1734",
      "open": "20.5604",
      "high": "20.5604",
      "low": "19.738",
      "close": "19.9315",
      "average": "20.0787",
      "volume": "66466.74",
      "turnover": "1334566.5",
      "trades": "90"
    },
    {
      "date": "2022-02-10",
      "bid": "20.2218",
      "ask": "20.2702",
      "open": "20.0283",
      "high": "20.8991",
      "low": "19.4477",
      "close": "20.2702",
      "average": "20.2622",
      "volume": "27048.68",
      "turnover": "548068.55",
      "trades": "72"
    },
    {
      "date": "2022-02-11",
      "bid": "19.8348",
      "ask": "20.3185",
      "open": "20.3185",
      "high": "20.8507",
      "low": "19.8348",
      "close": "19.8831",
      "average": "20.2172",
      "volume": "34005.42",
      "turnover": "687498.45",
      "trades": "42"
    },
    {
      "date": "2022-02-14",
      "bid": "19.0801",
      "ask": "19.351",
      "open": "19.3994",
      "high": "19.8348",
      "low": "18.2093",
      "close": "19.351",
      "average": "19.0206",
      "volume": "29366.91",
      "turnover": "558576.74",
      "trades": "81"
    },
    {
      "date": "2022-02-15",
      "bid": "19.2542",
      "ask": "19.351",
      "open": "19.351",
      "high": "19.351",
      "low": "18.4028",
      "close": "19.3316",
      "average": "18.99",
      "volume": "4426.63",
      "turnover": "84061.9",
      "trades": "34"
    },
    {
      "date": "2022-02-16",
      "bid": "19.0607",
      "ask": "19.2542",
      "open": "19.022",
      "high": "19.351",
      "low": "18.8866",
      "close": "19.2542",
      "average": "19.1987",
      "volume": "18204.71",
      "turnover": "349507.2",
      "trades": "36"
    },
    {
      "date": "2022-02-17",
      "bid": "18.8285",
      "ask": "19.0994",
      "open": "19.2542",
      "high": "19.2542",
      "low": "18.7898",
      "close": "19.0994",
      "average": "18.9038",
      "volume": "6968.1",
      "turnover": "131723.54",
      "trades": "38"
    },
    {
      "date": "2022-02-18",
      "bid": "18.6156",
      "ask": "18.7511",
      "open": "18.8672",
      "high": "18.8672",
      "low": "18.2867",
      "close": "18.6156",
      "average": "18.5301",
      "volume": "16643.04",
      "turnover": "308398.66",
      "trades": "62"
    },
    {
      "date": "2022-02-21",
      "bid": "18.0932",
      "ask": "18.2673",
      "open": "18.5769",
      "high": "18.5769",
      "low": "17.4352",
      "close": "18.2867",
      "average": "18.236",
      "volume": "12739.37",
      "turnover": "232315.1",
      "trades": "61"
    },
    {
      "date": "2022-02-22",
      "bid": "17.4933",
      "ask": "17.5707",
      "open": "18.2867",
      "high": "18.2867",
      "low": "17.4159",
      "close": "17.5707",
      "average": "17.6602",
      "volume": "41721.8",
      "turnover": "736815.18",
      "trades": "87"
    },
    {
      "date": "2022-02-23",
      "bid": "17.7061",
      "ask": "17.8416",
      "open": "17.5707",
      "high": "18.306",
      "low": "17.4546",
      "close": "17.861",
      "average": "17.7745",
      "volume": "6006.91",
      "turnover": "106770.76",
      "trades": "39"
    },
    {
      "date": "2022-02-24",
      "bid": "17.3385",
      "ask": "17.861",
      "open": "17.4546",
      "high": "17.7835",
      "low": "16.4677",
      "close": "17.3385",
      "average": "17.0382",
      "volume": "24989.88",
      "turnover": "425784.64",
      "trades": "116"
    },
    {
      "date": "2022-02-25",
      "bid": "16.6031",
      "ask": "16.9321",
      "open": "17.145",
      "high": "17.145",
      "low": "16.3709",
      "close": "16.5644",
      "average": "16.6761",
      "volume": "38298.73",
      "turnover": "638676.3",
      "trades": "189"
    },
    {
      "date": "2022-02-28",
      "bid": "16.7386",
      "ask": "16.8353",
      "open": "16.6031",
      "high": "17.203",
      "low": "16.6031",
      "close": "16.8353",
      "average": "16.8669",
      "volume": "14072.63",
      "turnover": "237361.86",
      "trades": "41"
    },
    {
      "date": "2022-03-01",
      "bid": "17.6094",
      "ask": "17.7835",
      "open": "16.7386",
      "high": "18.5769",
      "low": "16.7386",
      "close": "17.5707",
      "average": "17.9768",
      "volume": "25156.28",
      "turnover": "452229.36",
      "trades": "110"
    },
    {
      "date": "2022-03-02",
      "bid": "16.9902",
      "ask": "17.4159",
      "open": "17.5707",
      "high": "17.6094",
      "low": "16.487",
      "close": "17.6094",
      "average": "16.8729",
      "volume": "13937.24",
      "turnover": "235162.04",
      "trades": "82"
    },
    {
      "date": "2022-03-03",
      "bid": "17.4159",
      "ask": "17.7835",
      "open": "18.248",
      "high": "18.248",
      "low": "17.2417",
      "close": "17.4352",
      "average": "17.815",
      "volume": "17437.83",
      "turnover": "310656.02",
      "trades": "52"
    },
    {
      "date": "2022-03-04",
      "bid": "17.0095",
      "ask": "17.1256",
      "open": "17.4352",
      "high": "17.4352",
      "low": "16.7966",
      "close": "17.0095",
      "average": "17.0055",
      "volume": "11580.77",
      "turnover": "196937.82",
      "trades": "42"
    },
    {
      "date": "2022-03-07",
      "bid": "16.8934",
      "ask": "17.1837",
      "open": "17.0095",
      "high": "18.7898",
      "low": "15.8097",
      "close": "17.0095",
      "average": "16.5044",
      "volume": "62355.33",
      "turnover": "1029141.14",
      "trades": "102"
    },
    {
      "date": "2022-03-08",
      "bid": "16.6418",
      "ask": "17.3578",
      "open": "17.0095",
      "high": "17.4739",
      "low": "16.8934",
      "close": "17.2417",
      "average": "17.1436",
      "volume": "29620.12",
      "turnover": "507957.68",
      "trades": "49"
    },
    {
      "date": "2022-03-09",
      "bid": "17.4159",
      "ask": "17.4739",
      "open": "16.6031",
      "high": "17.5126",
      "low": "16.6031",
      "close": "17.3772",
      "average": "17.3058",
      "volume": "9302.86",
      "turnover": "160994.04",
      "trades": "27"
    },
    {
      "date": "2022-03-10",
      "bid": "15.7323",
      "ask": "16.9902",
      "open": "17.2224",
      "high": "17.8222",
      "low": "16.9321",
      "close": "16.9321",
      "average": "17.5094",
      "volume": "12026.23",
      "turnover": "210573.5",
      "trades": "40"
    },
    {
      "date": "2022-03-11",
      "bid": "17.6674",
      "ask": "17.7061",
      "open": "17.1256",
      "high": "17.8997",
      "low": "17.1256",
      "close": "17.6674",
      "average": "17.68",
      "volume": "7546.88",
      "turnover": "133429.44",
      "trades": "31"
    },
    {
      "date": "2022-03-14",
      "bid": "17.1256",
      "ask": "17.3578",
      "open": "17.6674",
      "high": "17.6674",
      "low": "17.1256",
      "close": "17.1256",
      "average": "17.2338",
      "volume": "4604.4",
      "turnover": "79351.62",
      "trades": "38"
    },
    {
      "date": "2022-03-15",
      "bid": "16.8353",
      "ask": "17.145",
      "open": "17.1256",
      "high": "17.4933",
      "low": "16.8353",
      "close": "17.0289",
      "average": "17.2532",
      "volume": "10157.59",
      "turnover": "175251.86",
      "trades": "45"
    },
    {
      "date": "2022-03-16",
      "bid": "17.532",
      "ask": "17.8997",
      "open": "16.9321",
      "high": "17.8029",
      "low": "16.8353",
      "close": "17.8029",
      "average": "17.1185",
      "volume": "29636.66",
      "turnover": "507335.14",
      "trades": "51"
    },
    {
      "date": "2022-03-17",
      "bid": "19.0607",
      "ask": "19.2349",
      "open": "18.2093",
      "high": "20.1734",
      "low": "18.2093",
      "close": "19.0607",
      "average": "19.0101",
      "volume": "37710.65",
      "turnover": "716886.07",
      "trades": "121"
    },
    {
      "date": "2022-03-18",
      "bid": "18.4028",
      "ask": "18.5769",
      "open": "19.0607",
      "high": "19.351",
      "low": "18.4028",
      "close": "18.4028",
      "average": "18.9412",
      "volume": "81139.86",
      "turnover": "1536892.4",
      "trades": "125"
    },
    {
      "date": "2022-03-21",
      "bid": "18.1512",
      "ask": "18.4995",
      "open": "18.4028",
      "high": "20.0766",
      "low": "18.1319",
      "close": "18.4995",
      "average": "18.385",
      "volume": "169377.02",
      "turnover": "3113997.97",
      "trades": "48"
    },
    {
      "date": "2022-03-22",
      "bid": "19.8348",
      "ask": "20.0766",
      "open": "18.4995",
      "high": "20.1734",
      "low": "18.4995",
      "close": "19.8348",
      "average": "19.2269",
      "volume": "21980.22",
      "turnover": "422612.57",
      "trades": "60"
    },
    {
      "date": "2022-03-23",
      "bid": "19.738",
      "ask": "20.2702",
      "open": "19.8831",
      "high": "20.6088",
      "low": "17.8803",
      "close": "19.738",
      "average": "19.9436",
      "volume": "43715.5",
      "turnover": "871848.8",
      "trades": "88"
    },
    {
      "date": "2022-03-24",
      "bid": "19.7864",
      "ask": "19.9799",
      "open": "19.738",
      "high": "20.0766",
      "low": "19.2736",
      "close": "19.9799",
      "average": "19.6976",
      "volume": "21619.51",
      "turnover": "425851.84",
      "trades": "55"
    },
    {
      "date": "2022-03-25",
      "bid": "20.3185",
      "ask": "20.4637",
      "open": "20.5604",
      "high": "20.7056",
      "low": "19.3123",
      "close": "20.4637",
      "average": "20.0569",
      "volume": "57870.81",
      "turnover": "1160714.17",
      "trades": "90"
    },
    {
      "date": "2022-03-28",
      "bid": "20.2702",
      "ask": "20.7056",
      "open": "20.8023",
      "high": "20.8991",
      "low": "19.738",
      "close": "20.125",
      "average": "20.0424",
      "volume": "56646.07",
      "turnover": "1135324.05",
      "trades": "102"
    },
    {
      "date": "2022-03-29",
      "bid": "21.7699",
      "ask": "22.0601",
      "open": "21.2377",
      "high": "22.2053",
      "low": "19.8831",
      "close": "21.7699",
      "average": "21.6784",
      "volume": "93189.86",
      "turnover": "2020210.55",
      "trades": "198"
    },
    {
      "date": "2022-03-30",
      "bid": "21.2861",
      "ask": "21.528",
      "open": "21.8182",
      "high": "22.2053",
      "low": "21.1893",
      "close": "21.2861",
      "average": "21.5287",
      "volume": "7451.79",
      "turnover": "160428.1",
      "trades": "68"
    },
    {
      "date": "2022-03-31",
      "bid": "20.8991",
      "ask": "21.3828",
      "open": "21.2861",
      "high": "21.8666",
      "low": "20.8507",
      "close": "20.8991",
      "average": "21.3149",
      "volume": "4587.86",
      "turnover": "97790.45",
      "trades": "34"
    },
    {
      "date": "2022-04-01",
      "bid": "20.8991",
      "ask": "20.9474",
      "open": "21.2377",
      "high": "21.2377",
      "low": "20.8023",
      "close": "20.8991",
      "average": "20.9217",
      "volume": "13232.36",
      "turnover": "276843.85",
      "trades": "49"
    },
    {
      "date": "2022-04-04",
      "bid": "21.7699",
      "ask": "21.9634",
      "open": "20.8023",
      "high": "22.5439",
      "low": "20.8023",
      "close": "21.7215",
      "average": "22.1502",
      "volume": "10775.65",
      "turnover": "238683.05",
      "trades": "112"
    },
    {
      "date": "2022-04-05",
      "bid": "22.2536",
      "ask": "22.4471",
      "open": "21.7215",
      "high": "22.4955",
      "low": "20.8507",
      "close": "22.4955",
      "average": "21.2943",
      "volume": "9827.9",
      "turnover": "209279.1",
      "trades": "77"
    },
    {
      "date": "2022-04-06",
      "bid": "21.2861",
      "ask": "21.6731",
      "open": "22.4955",
      "high": "22.4955",
      "low": "21.2861",
      "close": "21.6731",
      "average": "21.7071",
      "volume": "12316.65",
      "turnover": "267358.9",
      "trades": "56"
    },
    {
      "date": "2022-04-07",
      "bid": "21.3345",
      "ask": "22.1569",
      "open": "21.6731",
      "high": "22.2053",
      "low": "20.8507",
      "close": "22.1569",
      "average": "21.441",
      "volume": "6137.14",
      "turnover": "131586.8",
      "trades": "42"
    },
    {
      "date": "2022-04-08",
      "bid": "20.9958",
      "ask": "21.9634",
      "open": "22.1569",
      "high": "22.1569",
      "low": "20.9958",
      "close": "20.9958",
      "average": "21.451",
      "volume": "2369.89",
      "turnover": "50836.75",
      "trades": "34"
    },
    {
      "date": "2022-04-11",
      "bid": "20.8991",
      "ask": "21.0926",
      "open": "20.9958",
      "high": "22.1085",
      "low": "20.7056",
      "close": "21.0926",
      "average": "21.0324",
      "volume": "2738.87",
      "turnover": "57605.05",
      "trades": "38"
    },
    {
      "date": "2022-04-12",
      "bid": "21.2861",
      "ask": "21.7699",
      "open": "20.8991",
      "high": "21.2861",
      "low": "20.7539",
      "close": "21.2861",
      "average": "20.9873",
      "volume": "2028.83",
      "turnover": "42579.9",
      "trades": "20"
    },
    {
      "date": "2022-04-13",
      "bid": "20.5604",
      "ask": "21.2377",
      "open": "21.2861",
      "high": "21.2861",
      "low": "20.3185",
      "close": "20.5604",
      "average": "20.6628",
      "volume": "1506.89",
      "turnover": "31136.7",
      "trades": "29"
    },
    {
      "date": "2022-04-14",
      "bid": "21.0926",
      "ask": "21.2861",
      "open": "20.5604",
      "high": "21.4796",
      "low": "20.5604",
      "close": "21.2377",
      "average": "21.2611",
      "volume": "2299.61",
      "turnover": "48892.55",
      "trades": "19"
    },
    {
      "date": "2022-04-19",
      "bid": "19.9799",
      "ask": "20.4153",
      "open": "21.2377",
      "high": "21.528",
      "low": "19.4477",
      "close": "20.4153",
      "average": "20.1943",
      "volume": "5047.79",
      "turnover": "101936.8",
      "trades": "48"
    },
    {
      "date": "2022-04-20",
      "bid": "19.9315",
      "ask": "20.4153",
      "open": "19.9799",
      "high": "20.125",
      "low": "19.4477",
      "close": "19.8348",
      "average": "19.7983",
      "volume": "8377.84",
      "turnover": "165867.15",
      "trades": "50"
    },
    {
      "date": "2022-04-21",
      "bid": "19.9799",
      "ask": "21.0926",
      "open": "19.8348",
      "high": "20.3185",
      "low": "18.5963",
      "close": "18.5963",
      "average": "19.9155",
      "volume": "12657.72",
      "turnover": "252085.45",
      "trades": "32"
    },
    {
      "date": "2022-04-22",
      "bid": "19.0027",
      "ask": "19.1188",
      "open": "18.5963",
      "high": "19.8831",
      "low": "18.5963",
      "close": "19.0027",
      "average": "18.9067",
      "volume": "9445.49",
      "turnover": "178583.04",
      "trades": "52"
    },
    {
      "date": "2022-04-25",
      "bid": "19.4961",
      "ask": "20.4153",
      "open": "19.0027",
      "high": "20.9474",
      "low": "18.3834",
      "close": "19.4961",
      "average": "19.5029",
      "volume": "4664.35",
      "turnover": "90968.4",
      "trades": "79"
    },
    {
      "date": "2022-04-26",
      "bid": "20.3669",
      "ask": "20.4153",
      "open": "19.4961",
      "high": "20.9958",
      "low": "19.4961",
      "close": "20.3185",
      "average": "20.5276",
      "volume": "13245.8",
      "turnover": "271905.25",
      "trades": "93"
    },
    {
      "date": "2022-04-27",
      "bid": "19.3994",
      "ask": "19.8348",
      "open": "20.7539",
      "high": "20.7539",
      "low": "18.5189",
      "close": "19.3994",
      "average": "19.5579",
      "volume": "10819.06",
      "turnover": "211598.71",
      "trades": "61"
    },
    {
      "date": "2022-04-28",
      "bid": "18.8285",
      "ask": "19.6412",
      "open": "19.351",
      "high": "20.2702",
      "low": "18.7705",
      "close": "19.6896",
      "average": "19.3233",
      "volume": "7914.82",
      "turnover": "152940.73",
      "trades": "66"
    },
    {
      "date": "2022-04-29",
      "bid": "18.635",
      "ask": "18.8479",
      "open": "20.3185",
      "high": "20.3185",
      "low": "18.6156",
      "close": "18.635",
      "average": "18.7427",
      "volume": "12787.94",
      "turnover": "239680.68",
      "trades": "68"
    },
    {
      "date": "2022-05-02",
      "bid": "18.7317",
      "ask": "19.6896",
      "open": "18.635",
      "high": "19.6896",
      "low": "18.635",
      "close": "19.6896",
      "average": "19.2042",
      "volume": "1792.15",
      "turnover": "34416.94",
      "trades": "48"
    },
    {
      "date": "2022-05-03",
      "bid": "20.7539",
      "ask": "20.8991",
      "open": "20.3185",
      "high": "21.2861",
      "low": "19.8348",
      "close": "20.8991",
      "average": "20.4917",
      "volume": "16979.97",
      "turnover": "347950.2",
      "trades": "91"
    },
    {
      "date": "2022-05-04",
      "bid": "20.3669",
      "ask": "20.8507",
      "open": "20.8991",
      "high": "20.9474",
      "low": "19.4961",
      "close": "20.8023",
      "average": "20.0225",
      "volume": "3167.78",
      "turnover": "63427",
      "trades": "48"
    },
    {
      "date": "2022-05-05",
      "bid": "20.1734",
      "ask": "20.2218",
      "open": "20.7539",
      "high": "20.7539",
      "low": "19.738",
      "close": "20.1734",
      "average": "20.2662",
      "volume": "5478.77",
      "turnover": "111034.05",
      "trades": "29"
    },
    {
      "date": "2022-05-06",
      "bid": "19.6412",
      "ask": "19.7864",
      "open": "20.125",
      "high": "20.125",
      "low": "19.4477",
      "close": "19.7864",
      "average": "19.8507",
      "volume": "4091.77",
      "turnover": "81224.7",
      "trades": "32"
    },
    {
      "date": "2022-05-09",
      "bid": "18.1512",
      "ask": "18.8479",
      "open": "19.4477",
      "high": "20.2702",
      "low": "17.4159",
      "close": "18.8479",
      "average": "18.4196",
      "volume": "8845",
      "turnover": "162921.97",
      "trades": "68"
    },
    {
      "date": "2022-05-10",
      "bid": "18.3641",
      "ask": "18.3834",
      "open": "18.6737",
      "high": "18.6737",
      "low": "17.8997",
      "close": "18.3641",
      "average": "18.3408",
      "volume": "3777.57",
      "turnover": "69283.88",
      "trades": "51"
    },
    {
      "date": "2022-05-11",
      "bid": "18.4221",
      "ask": "18.5769",
      "open": "18.8672",
      "high": "18.8672",
      "low": "16.9515",
      "close": "18.5769",
      "average": "17.9866",
      "volume": "9401.04",
      "turnover": "169094.02",
      "trades": "36"
    },
    {
      "date": "2022-05-12",
      "bid": "18.2093",
      "ask": "18.7898",
      "open": "18.3834",
      "high": "18.8479",
      "low": "17.3578",
      "close": "18.7898",
      "average": "18.2872",
      "volume": "9086.85",
      "turnover": "166173.16",
      "trades": "37"
    },
    {
      "date": "2022-05-13",
      "bid": "18.8479",
      "ask": "18.8672",
      "open": "18.8672",
      "high": "19.1575",
      "low": "18.1319",
      "close": "18.8479",
      "average": "18.8865",
      "volume": "6693.18",
      "turnover": "126411.18",
      "trades": "34"
    },
    {
      "date": "2022-05-16",
      "bid": "18.7511",
      "ask": "18.8479",
      "open": "18.8672",
      "high": "19.7864",
      "low": "18.5769",
      "close": "18.9059",
      "average": "19.0555",
      "volume": "2624.14",
      "turnover": "50004.51",
      "trades": "28"
    },
    {
      "date": "2022-05-17",
      "bid": "18.1899",
      "ask": "18.4415",
      "open": "18.9059",
      "high": "18.9059",
      "low": "17.8997",
      "close": "18.4995",
      "average": "18.6155",
      "volume": "10193.77",
      "turnover": "189762.82",
      "trades": "33"
    },
    {
      "date": "2022-05-18",
      "bid": "18.3447",
      "ask": "18.5382",
      "open": "18.4995",
      "high": "19.3316",
      "low": "17.8997",
      "close": "18.5382",
      "average": "18.5365",
      "volume": "11567.34",
      "turnover": "214418.88",
      "trades": "36"
    },
    {
      "date": "2022-05-19",
      "bid": "18.1125",
      "ask": "18.6737",
      "open": "18.5382",
      "high": "18.9253",
      "low": "17.3772",
      "close": "18.4028",
      "average": "18.2039",
      "volume": "5464.3",
      "turnover": "99471.7",
      "trades": "43"
    },
    {
      "date": "2022-05-20",
      "bid": "18.0351",
      "ask": "18.5189",
      "open": "19.8348",
      "high": "19.8348",
      "low": "17.4739",
      "close": "18.5189",
      "average": "18.5182",
      "volume": "11243.84",
      "turnover": "208215.92",
      "trades": "60"
    },
    {
      "date": "2022-05-23",
      "bid": "17.8803",
      "ask": "18.3834",
      "open": "18.0158",
      "high": "18.9253",
      "low": "17.5126",
      "close": "18.306",
      "average": "17.9286",
      "volume": "7473.5",
      "turnover": "133989.92",
      "trades": "42"
    },
    {
      "date": "2022-05-24",
      "bid": "17.4159",
      "ask": "17.4352",
      "open": "17.7255",
      "high": "18.306",
      "low": "17.3772",
      "close": "17.4159",
      "average": "17.7269",
      "volume": "7033.21",
      "turnover": "124678.02",
      "trades": "40"
    },
    {
      "date": "2022-05-25",
      "bid": "16.9321",
      "ask": "17.532",
      "open": "17.4159",
      "high": "17.919",
      "low": "17.0289",
      "close": "17.532",
      "average": "17.4647",
      "volume": "61818.92",
      "turnover": "1079651.94",
      "trades": "27"
    },
    {
      "date": "2022-05-27",
      "bid": "16.9515",
      "ask": "17.4352",
      "open": "17.532",
      "high": "19.738",
      "low": "16.9515",
      "close": "17.4546",
      "average": "17.4774",
      "volume": "13680.92",
      "turnover": "239107.89",
      "trades": "45"
    },
    {
      "date": "2022-05-30",
      "bid": "17.3772",
      "ask": "17.861",
      "open": "17.4546",
      "high": "18.8285",
      "low": "17.0289",
      "close": "17.3772",
      "average": "17.4287",
      "volume": "7048.72",
      "turnover": "122850.9",
      "trades": "57"
    },
    {
      "date": "2022-05-31",
      "bid": "16.3903",
      "ask": "16.5644",
      "open": "17.3772",
      "high": "17.861",
      "low": "16.2935",
      "close": "16.816",
      "average": "16.5072",
      "volume": "41833.43",
      "turnover": "689196.02",
      "trades": "103"
    },
    {
      "date": "2022-06-01",
      "bid": "15.4808",
      "ask": "16.2935",
      "open": "17.4159",
      "high": "17.4159",
      "low": "15.9646",
      "close": "15.9646",
      "average": "16.3794",
      "volume": "10490.39",
      "turnover": "171827.08",
      "trades": "50"
    },
    {
      "date": "2022-06-02",
      "bid": "15.4808",
      "ask": "15.9065",
      "open": "16.1968",
      "high": "16.429",
      "low": "15.4808",
      "close": "15.8291",
      "average": "16.1347",
      "volume": "30519.3",
      "turnover": "492423.72",
      "trades": "107"
    },
    {
      "date": "2022-06-03",
      "bid": "16.0226",
      "ask": "16.4483",
      "open": "15.2099",
      "high": "16.4483",
      "low": "15.2099",
      "close": "15.9646",
      "average": "16.0719",
      "volume": "7537.58",
      "turnover": "121144.32",
      "trades": "64"
    },
    {
      "date": "2022-06-07",
      "bid": "15.8871",
      "ask": "16.2548",
      "open": "16.0613",
      "high": "16.429",
      "low": "15.4808",
      "close": "16.0033",
      "average": "15.9308",
      "volume": "3489.21",
      "turnover": "55586.06",
      "trades": "43"
    },
    {
      "date": "2022-06-08",
      "bid": "17.1837",
      "ask": "17.2611",
      "open": "16.0033",
      "high": "17.4159",
      "low": "15.2099",
      "close": "17.1837",
      "average": "16.6799",
      "volume": "23639.05",
      "turnover": "394297.26",
      "trades": "125"
    },
    {
      "date": "2022-06-09",
      "bid": "16.5257",
      "ask": "17.2998",
      "open": "17.2224",
      "high": "17.861",
      "low": "17.1837",
      "close": "17.1837",
      "average": "17.4672",
      "volume": "20778.22",
      "turnover": "362938.06",
      "trades": "95"
    },
    {
      "date": "2022-06-10",
      "bid": "16.5451",
      "ask": "16.9128",
      "open": "16.5257",
      "high": "17.4159",
      "low": "16.3903",
      "close": "16.5451",
      "average": "16.6444",
      "volume": "6981.54",
      "turnover": "116204.2",
      "trades": "56"
    },
    {
      "date": "2022-06-13",
      "bid": "15.6162",
      "ask": "16.042",
      "open": "16.5451",
      "high": "16.5451",
      "low": "15.4614",
      "close": "16.0613",
      "average": "15.8738",
      "volume": "9950.89",
      "turnover": "157958.72",
      "trades": "49"
    },
    {
      "date": "2022-06-14",
      "bid": "15.4808",
      "ask": "15.9065",
      "open": "16.0613",
      "high": "16.429",
      "low": "15.1325",
      "close": "15.4808",
      "average": "15.5374",
      "volume": "9963.29",
      "turnover": "154803.92",
      "trades": "56"
    },
    {
      "date": "2022-06-15",
      "bid": "18.3834",
      "ask": "18.7317",
      "open": "15.4808",
      "high": "19.022",
      "low": "15.4808",
      "close": "18.7317",
      "average": "17.7114",
      "volume": "44227.1",
      "turnover": "783324.44",
      "trades": "190"
    },
    {
      "date": "2022-06-16",
      "bid": "18.3834",
      "ask": "18.7124",
      "open": "18.7317",
      "high": "18.8479",
      "low": "18.1706",
      "close": "18.7124",
      "average": "18.5295",
      "volume": "13864.89",
      "turnover": "256911.22",
      "trades": "109"
    },
    {
      "date": "2022-06-17",
      "bid": "17.5126",
      "ask": "17.7255",
      "open": "18.3834",
      "high": "18.3834",
      "low": "17.3772",
      "close": "17.5126",
      "average": "18.0467",
      "volume": "5554.22",
      "turnover": "100235.68",
      "trades": "38"
    },
    {
      "date": "2022-06-20",
      "bid": "17.145",
      "ask": "17.4739",
      "open": "17.5126",
      "high": "17.5126",
      "low": "16.7192",
      "close": "17.4159",
      "average": "17.2312",
      "volume": "3155.38",
      "turnover": "54371.2",
      "trades": "31"
    },
    {
      "date": "2022-06-21",
      "bid": "16.8353",
      "ask": "17.0289",
      "open": "17.4159",
      "high": "17.4933",
      "low": "16.816",
      "close": "16.816",
      "average": "17.3219",
      "volume": "8162.87",
      "turnover": "141397.34",
      "trades": "32"
    },
    {
      "date": "2022-06-22",
      "bid": "16.5838",
      "ask": "16.7192",
      "open": "16.816",
      "high": "16.816",
      "low": "16.5451",
      "close": "16.7192",
      "average": "16.6228",
      "volume": "1451.08",
      "turnover": "24121.2",
      "trades": "22"
    },
    {
      "date": "2022-06-23",
      "bid": "16.5451",
      "ask": "16.6031",
      "open": "16.7192",
      "high": "17.0289",
      "low": "16.5451",
      "close": "16.6031",
      "average": "16.645",
      "volume": "4597.17",
      "turnover": "76520.32",
      "trades": "25"
    },
    {
      "date": "2022-06-27",
      "bid": "16.6418",
      "ask": "16.7386",
      "open": "16.6031",
      "high": "16.8353",
      "low": "16.5451",
      "close": "16.8353",
      "average": "16.5694",
      "volume": "1811.78",
      "turnover": "30020.28",
      "trades": "27"
    },
    {
      "date": "2022-06-28",
      "bid": "16.5451",
      "ask": "16.6418",
      "open": "16.7386",
      "high": "16.8353",
      "low": "16.5451",
      "close": "16.5451",
      "average": "16.5817",
      "volume": "2192.13",
      "turnover": "36349.22",
      "trades": "20"
    },
    {
      "date": "2022-06-29",
      "bid": "16.5451",
      "ask": "16.7386",
      "open": "16.5451",
      "high": "16.6031",
      "low": "16.5451",
      "close": "16.5451",
      "average": "16.5483",
      "volume": "947.75",
      "turnover": "15683.7",
      "trades": "12"
    },
    {
      "date": "2022-06-30",
      "bid": "16.5644",
      "ask": "16.7192",
      "open": "16.5451",
      "high": "16.9321",
      "low": "16.5451",
      "close": "16.7192",
      "average": "16.5858",
      "volume": "7158.27",
      "turnover": "118726.12",
      "trades": "36"
    },
    {
      "date": "2022-07-01",
      "bid": "16.8353",
      "ask": "17.8029",
      "open": "16.7192",
      "high": "17.8222",
      "low": "16.5451",
      "close": "17.8029",
      "average": "17.3124",
      "volume": "8477.06",
      "turnover": "146759.56",
      "trades": "53"
    },
    {
      "date": "2022-07-04",
      "bid": "16.6418",
      "ask": "17.2998",
      "open": "17.8029",
      "high": "17.8222",
      "low": "16.487",
      "close": "17.2998",
      "average": "17.2337",
      "volume": "1401.47",
      "turnover": "24152.66",
      "trades": "29"
    },
    {
      "date": "2022-07-05",
      "bid": "15.5969",
      "ask": "16.042",
      "open": "17.2998",
      "high": "17.2998",
      "low": "15.5775",
      "close": "16.3516",
      "average": "16.4539",
      "volume": "9387.61",
      "turnover": "154463.46",
      "trades": "48"
    },
    {
      "date": "2022-07-06",
      "bid": "16.7192",
      "ask": "16.7579",
      "open": "16.2742",
      "high": "17.4159",
      "low": "15.5775",
      "close": "16.7579",
      "average": "16.6877",
      "volume": "4825.58",
      "turnover": "80527.9",
      "trades": "20"
    },
    {
      "date": "2022-07-07",
      "bid": "16.4483",
      "ask": "16.7386",
      "open": "16.7579",
      "high": "17.1256",
      "low": "16.4096",
      "close": "16.4483",
      "average": "16.5673",
      "volume": "5666.88",
      "turnover": "93961.32",
      "trades": "32"
    },
    {
      "date": "2022-07-08",
      "bid": "17.2611",
      "ask": "17.3965",
      "open": "16.4483",
      "high": "17.4159",
      "low": "16.4483",
      "close": "17.0869",
      "average": "17.147",
      "volume": "10256.81",
      "turnover": "175874.1",
      "trades": "46"
    },
    {
      "date": "2022-07-11",
      "bid": "16.4677",
      "ask": "16.9708",
      "open": "16.5644",
      "high": "17.2611",
      "low": "16.4483",
      "close": "16.9708",
      "average": "16.4978",
      "volume": "9263.58",
      "turnover": "152828.6",
      "trades": "32"
    },
    {
      "date": "2022-07-12",
      "bid": "16.8353",
      "ask": "17.3191",
      "open": "16.4483",
      "high": "17.3965",
      "low": "16.4483",
      "close": "17.3385",
      "average": "16.5088",
      "volume": "10276.45",
      "turnover": "169652",
      "trades": "32"
    },
    {
      "date": "2022-07-13",
      "bid": "16.4677",
      "ask": "17.0482",
      "open": "17.3385",
      "high": "17.3385",
      "low": "16.4483",
      "close": "17.0289",
      "average": "16.6084",
      "volume": "10117.29",
      "turnover": "168031.8",
      "trades": "42"
    },
    {
      "date": "2022-07-14",
      "bid": "16.6418",
      "ask": "16.9321",
      "open": "17.0289",
      "high": "17.4933",
      "low": "16.5451",
      "close": "16.9321",
      "average": "16.8443",
      "volume": "2987.95",
      "turnover": "50330.36",
      "trades": "42"
    },
    {
      "date": "2022-07-15",
      "bid": "16.6418",
      "ask": "16.7386",
      "open": "16.9321",
      "high": "16.9321",
      "low": "16.4483",
      "close": "16.6418",
      "average": "16.5649",
      "volume": "7409.42",
      "turnover": "122737.18",
      "trades": "25"
    },
    {
      "date": "2022-07-18",
      "bid": "15.0164",
      "ask": "15.4808",
      "open": "16.6418",
      "high": "17.3965",
      "low": "15.4227",
      "close": "15.4227",
      "average": "16.2264",
      "volume": "13901.06",
      "turnover": "225564.8",
      "trades": "44"
    },
    {
      "date": "2022-07-19",
      "bid": "16.4677",
      "ask": "16.6612",
      "open": "15.4614",
      "high": "17.2998",
      "low": "15.4227",
      "close": "16.4677",
      "average": "16.5139",
      "volume": "21828.29",
      "turnover": "360472.64",
      "trades": "86"
    },
    {
      "date": "2022-07-20",
      "bid": "15.8291",
      "ask": "16.1194",
      "open": "16.4677",
      "high": "16.9902",
      "low": "15.4808",
      "close": "15.8291",
      "average": "16.11",
      "volume": "44473.08",
      "turnover": "716461.06",
      "trades": "65"
    },
    {
      "date": "2022-07-21",
      "bid": "15.5388",
      "ask": "15.8678",
      "open": "15.8291",
      "high": "16.3709",
      "low": "15.5001",
      "close": "15.5195",
      "average": "15.7014",
      "volume": "1922.37",
      "turnover": "30184.12",
      "trades": "20"
    },
    {
      "date": "2022-07-22",
      "bid": "15.7904",
      "ask": "16.3322",
      "open": "15.5195",
      "high": "16.3516",
      "low": "15.4614",
      "close": "16.1581",
      "average": "15.874",
      "volume": "4498.98",
      "turnover": "71417.16",
      "trades": "31"
    },
    {
      "date": "2022-07-25",
      "bid": "16.4483",
      "ask": "16.7579",
      "open": "16.1581",
      "high": "16.9128",
      "low": "15.9065",
      "close": "16.7579",
      "average": "16.3217",
      "volume": "14755.8",
      "turnover": "240840.34",
      "trades": "45"
    },
    {
      "date": "2022-07-26",
      "bid": "16.3516",
      "ask": "16.4483",
      "open": "16.7579",
      "high": "16.9321",
      "low": "15.7517",
      "close": "16.4483",
      "average": "16.3516",
      "volume": "2174.56",
      "turnover": "35557.5",
      "trades": "31"
    },
    {
      "date": "2022-07-27",
      "bid": "16.6805",
      "ask": "17.0869",
      "open": "16.4483",
      "high": "17.4159",
      "low": "15.9258",
      "close": "17.0289",
      "average": "16.4708",
      "volume": "20415.44",
      "turnover": "336258.96",
      "trades": "59"
    },
    {
      "date": "2022-07-28",
      "bid": "16.2742",
      "ask": "16.9128",
      "open": "17.0869",
      "high": "17.4159",
      "low": "16.042",
      "close": "16.9128",
      "average": "16.8647",
      "volume": "7307.1",
      "turnover": "123232.34",
      "trades": "42"
    },
    {
      "date": "2022-07-29",
      "bid": "16.6805",
      "ask": "16.7966",
      "open": "16.2161",
      "high": "17.203",
      "low": "16.2161",
      "close": "16.6805",
      "average": "16.8032",
      "volume": "1308.45",
      "turnover": "21986.34",
      "trades": "24"
    },
    {
      "date": "2022-08-01",
      "bid": "17.0095",
      "ask": "17.0869",
      "open": "16.6805",
      "high": "17.3965",
      "low": "16.6805",
      "close": "17.0869",
      "average": "17.104",
      "volume": "2604.51",
      "turnover": "44547.86",
      "trades": "31"
    },
    {
      "date": "2022-08-02",
      "bid": "16.9321",
      "ask": "17.0482",
      "open": "16.5064",
      "high": "17.1063",
      "low": "16.5064",
      "close": "16.9321",
      "average": "16.9549",
      "volume": "663.53",
      "turnover": "11250.14",
      "trades": "8"
    },
    {
      "date": "2022-08-03",
      "bid": "17.2804",
      "ask": "17.4159",
      "open": "16.9321",
      "high": "17.4159",
      "low": "16.9321",
      "close": "17.4159",
      "average": "17.0631",
      "volume": "14462.27",
      "turnover": "246772.32",
      "trades": "54"
    },
    {
      "date": "2022-08-04",
      "bid": "17.5707",
      "ask": "17.59",
      "open": "17.4159",
      "high": "17.59",
      "low": "17.1643",
      "close": "17.59",
      "average": "17.5643",
      "volume": "7784.59",
      "turnover": "136731.16",
      "trades": "33"
    },
    {
      "date": "2022-08-05",
      "bid": "16.9321",
      "ask": "17.1063",
      "open": "17.1256",
      "high": "17.5707",
      "low": "16.9321",
      "close": "17.3965",
      "average": "17.1541",
      "volume": "6583.62",
      "turnover": "112936.08",
      "trades": "36"
    },
    {
      "date": "2022-08-08",
      "bid": "17.0482",
      "ask": "17.2804",
      "open": "17.3965",
      "high": "17.7642",
      "low": "16.9515",
      "close": "17.0482",
      "average": "17.2134",
      "volume": "5883.92",
      "turnover": "101282.72",
      "trades": "25"
    },
    {
      "date": "2022-08-09",
      "bid": "17.0289",
      "ask": "17.1256",
      "open": "17.0482",
      "high": "17.7255",
      "low": "16.9321",
      "close": "16.9321",
      "average": "17.3562",
      "volume": "9296.66",
      "turnover": "161355.38",
      "trades": "36"
    },
    {
      "date": "2022-08-10",
      "bid": "16.9321",
      "ask": "17.4159",
      "open": "16.9321",
      "high": "17.5707",
      "low": "16.9321",
      "close": "17.2224",
      "average": "16.9892",
      "volume": "15478.24",
      "turnover": "262963.06",
      "trades": "30"
    },
    {
      "date": "2022-08-11",
      "bid": "16.9902",
      "ask": "17.4159",
      "open": "16.9321",
      "high": "17.4159",
      "low": "16.9321",
      "close": "17.4159",
      "average": "16.9934",
      "volume": "2945.57",
      "turnover": "50055.74",
      "trades": "20"
    },
    {
      "date": "2022-08-12",
      "bid": "16.9128",
      "ask": "16.9321",
      "open": "17.4159",
      "high": "17.4159",
      "low": "16.6612",
      "close": "16.9128",
      "average": "16.9199",
      "volume": "15134.07",
      "turnover": "256067.78",
      "trades": "31"
    },
    {
      "date": "2022-08-15",
      "bid": "17.1256",
      "ask": "17.145",
      "open": "16.9128",
      "high": "17.4159",
      "low": "16.9128",
      "close": "17.1256",
      "average": "16.9891",
      "volume": "4080.4",
      "turnover": "69322.46",
      "trades": "35"
    },
    {
      "date": "2022-08-16",
      "bid": "16.6612",
      "ask": "16.9321",
      "open": "16.7579",
      "high": "17.0289",
      "low": "16.6612",
      "close": "16.6612",
      "average": "16.7855",
      "volume": "27097.26",
      "turnover": "454843.38",
      "trades": "29"
    },
    {
      "date": "2022-08-17",
      "bid": "17.1256",
      "ask": "17.2224",
      "open": "16.6612",
      "high": "17.4159",
      "low": "16.6612",
      "close": "17.1256",
      "average": "17.3105",
      "volume": "7864.18",
      "turnover": "136133.44",
      "trades": "27"
    },
    {
      "date": "2022-08-18",
      "bid": "16.6612",
      "ask": "16.9128",
      "open": "17.1256",
      "high": "17.1256",
      "low": "16.0807",
      "close": "16.6612",
      "average": "16.5793",
      "volume": "6191.91",
      "turnover": "102658.28",
      "trades": "26"
    },
    {
      "date": "2022-08-19",
      "bid": "16.1387",
      "ask": "16.6418",
      "open": "16.6612",
      "high": "16.6612",
      "low": "16.10",
      "close": "16.3709",
      "average": "16.3453",
      "volume": "878.5",
      "turnover": "14359.44",
      "trades": "8"
    },
    {
      "date": "2022-08-22",
      "bid": "16.0613",
      "ask": "16.4096",
      "open": "16.0807",
      "high": "17.2611",
      "low": "15.4808",
      "close": "16.3903",
      "average": "16.0071",
      "volume": "4939.27",
      "turnover": "79063.98",
      "trades": "32"
    },
    {
      "date": "2022-08-23",
      "bid": "16.2742",
      "ask": "16.4677",
      "open": "16.3903",
      "high": "16.5257",
      "low": "15.713",
      "close": "16.2742",
      "average": "15.92",
      "volume": "1933.74",
      "turnover": "30785.44",
      "trades": "19"
    },
    {
      "date": "2022-08-24",
      "bid": "16.4483",
      "ask": "16.9128",
      "open": "16.2742",
      "high": "16.816",
      "low": "15.8484",
      "close": "16.0613",
      "average": "16.2462",
      "volume": "1194.76",
      "turnover": "19410.46",
      "trades": "20"
    },
    {
      "date": "2022-08-25",
      "bid": "16.4483",
      "ask": "16.5451",
      "open": "16.4483",
      "high": "17.2611",
      "low": "16.4483",
      "close": "16.4483",
      "average": "16.4744",
      "volume": "9635.66",
      "turnover": "158741.44",
      "trades": "31"
    },
    {
      "date": "2022-08-26",
      "bid": "16.4483",
      "ask": "16.8547",
      "open": "16.4483",
      "high": "17.2804",
      "low": "16.4483",
      "close": "16.4483",
      "average": "16.50",
      "volume": "10967.89",
      "turnover": "180970.56",
      "trades": "39"
    },
    {
      "date": "2022-08-29",
      "bid": "15.6743",
      "ask": "16.2742",
      "open": "16.4483",
      "high": "16.816",
      "low": "15.4808",
      "close": "15.6743",
      "average": "15.6938",
      "volume": "2424.67",
      "turnover": "38052.68",
      "trades": "32"
    },
    {
      "date": "2022-08-30",
      "bid": "16.4483",
      "ask": "16.7386",
      "open": "17.0095",
      "high": "17.0095",
      "low": "15.6743",
      "close": "16.429",
      "average": "16.1539",
      "volume": "1005.63",
      "turnover": "16244.96",
      "trades": "30"
    },
    {
      "date": "2022-08-31",
      "bid": "14.997",
      "ask": "15.4808",
      "open": "16.429",
      "high": "16.429",
      "low": "14.997",
      "close": "15.1712",
      "average": "15.4943",
      "volume": "25367.12",
      "turnover": "393047.3",
      "trades": "59"
    },
    {
      "date": "2022-09-01",
      "bid": "15.5775",
      "ask": "15.9452",
      "open": "15.1712",
      "high": "16.7386",
      "low": "15.0357",
      "close": "15.9258",
      "average": "15.7847",
      "volume": "10681.6",
      "turnover": "168606.56",
      "trades": "108"
    },
    {
      "date": "2022-09-02",
      "bid": "16.1194",
      "ask": "16.3903",
      "open": "15.9258",
      "high": "16.3903",
      "low": "15.1131",
      "close": "16.3903",
      "average": "15.8741",
      "volume": "10288.85",
      "turnover": "163123.76",
      "trades": "49"
    },
    {
      "date": "2022-09-05",
      "bid": "15.7904",
      "ask": "15.8678",
      "open": "15.1131",
      "high": "16.3129",
      "low": "15.1131",
      "close": "15.8678",
      "average": "15.8073",
      "volume": "1487.25",
      "turnover": "23509.64",
      "trades": "37"
    },
    {
      "date": "2022-09-06",
      "bid": "15.771",
      "ask": "16.0226",
      "open": "15.8678",
      "high": "16.2161",
      "low": "15.5775",
      "close": "15.771",
      "average": "15.7577",
      "volume": "947.75",
      "turnover": "14934.44",
      "trades": "16"
    },
    {
      "date": "2022-09-07",
      "bid": "15.8678",
      "ask": "16.3322",
      "open": "15.771",
      "high": "16.3322",
      "low": "15.771",
      "close": "15.8678",
      "average": "15.7778",
      "volume": "12463.41",
      "turnover": "196645.62",
      "trades": "23"
    },
    {
      "date": "2022-09-08",
      "bid": "16.2161",
      "ask": "16.4096",
      "open": "15.8678",
      "high": "16.4483",
      "low": "15.8678",
      "close": "16.4096",
      "average": "16.2668",
      "volume": "14660.71",
      "turnover": "238484.32",
      "trades": "32"
    },
    {
      "date": "2022-09-09",
      "bid": "15.8678",
      "ask": "15.9452",
      "open": "16.4096",
      "high": "16.4096",
      "low": "15.771",
      "close": "15.8678",
      "average": "16.0002",
      "volume": "10757.04",
      "turnover": "172114.76",
      "trades": "28"
    },
    {
      "date": "2022-09-12",
      "bid": "15.4808",
      "ask": "15.7517",
      "open": "15.8678",
      "high": "15.8678",
      "low": "15.4614",
      "close": "15.4808",
      "average": "15.7161",
      "volume": "6328.34",
      "turnover": "99456.9",
      "trades": "17"
    },
    {
      "date": "2022-09-13",
      "bid": "15.4808",
      "ask": "15.9065",
      "open": "15.4808",
      "high": "15.9065",
      "low": "15.4614",
      "close": "15.7517",
      "average": "15.5644",
      "volume": "1312.59",
      "turnover": "20429.7",
      "trades": "25"
    },
    {
      "date": "2022-09-14",
      "bid": "15.326",
      "ask": "15.4808",
      "open": "15.9065",
      "high": "15.9452",
      "low": "15.2486",
      "close": "15.4034",
      "average": "15.4862",
      "volume": "6238.42",
      "turnover": "96609.72",
      "trades": "23"
    },
    {
      "date": "2022-09-15",
      "bid": "15.0357",
      "ask": "15.1905",
      "open": "15.2679",
      "high": "15.2679",
      "low": "14.997",
      "close": "15.1905",
      "average": "15.243",
      "volume": "8006.8",
      "turnover": "122048.54",
      "trades": "16"
    },
    {
      "date": "2022-09-16",
      "bid": "15.0164",
      "ask": "15.7904",
      "open": "15.1905",
      "high": "16.1774",
      "low": "15.0164",
      "close": "15.7904",
      "average": "15.5025",
      "volume": "378.27",
      "turnover": "5864.24",
      "trades": "15"
    },
    {
      "date": "2022-09-19",
      "bid": "14.3197",
      "ask": "14.4745",
      "open": "15.7904",
      "high": "15.7904",
      "low": "14.3971",
      "close": "14.3971",
      "average": "14.9398",
      "volume": "19817.03",
      "turnover": "296063.06",
      "trades": "47"
    },
    {
      "date": "2022-09-20",
      "bid": "14.0294",
      "ask": "14.3004",
      "open": "14.3197",
      "high": "14.3584",
      "low": "13.9327",
      "close": "14.3004",
      "average": "14.2412",
      "volume": "23895.36",
      "turnover": "340300.94",
      "trades": "33"
    },
    {
      "date": "2022-09-21",
      "bid": "13.6231",
      "ask": "13.8166",
      "open": "14.281",
      "high": "14.3004",
      "low": "13.6037",
      "close": "13.8166",
      "average": "13.8637",
      "volume": "28948.32",
      "turnover": "401333.38",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "12.7329",
      "ask": "13.4296",
      "open": "13.7392",
      "high": "13.7392",
      "low": "11.1655",
      "close": "13.4296",
      "average": "12.927",
      "volume": "57302.37",
      "turnover": "740750.92",
      "trades": "83"
    },
    {
      "date": "2022-09-23",
      "bid": "13.6231",
      "ask": "13.7392",
      "open": "12.849",
      "high": "15.2679",
      "low": "12.849",
      "close": "13.7392",
      "average": "13.6647",
      "volume": "8390.25",
      "turnover": "114650.52",
      "trades": "51"
    },
    {
      "date": "2022-09-26",
      "bid": "13.3522",
      "ask": "14.9776",
      "open": "13.7392",
      "high": "13.7392",
      "low": "13.0812",
      "close": "13.3135",
      "average": "13.5181",
      "volume": "911.57",
      "turnover": "12322.86",
      "trades": "23"
    },
    {
      "date": "2022-09-27",
      "bid": "12.2685",
      "ask": "12.7716",
      "open": "13.0619",
      "high": "13.3135",
      "low": "11.1461",
      "close": "12.7716",
      "average": "12.7239",
      "volume": "7070.42",
      "turnover": "89963.62",
      "trades": "31"
    },
    {
      "date": "2022-09-28",
      "bid": "12.4814",
      "ask": "13.0425",
      "open": "13.5457",
      "high": "13.5457",
      "low": "12.7716",
      "close": "12.9458",
      "average": "12.9396",
      "volume": "3480.95",
      "turnover": "45042.28",
      "trades": "40"
    },
    {
      "date": "2022-09-29",
      "bid": "12.133",
      "ask": "12.8684",
      "open": "12.9458",
      "high": "13.0425",
      "low": "12.133",
      "close": "12.8684",
      "average": "12.6166",
      "volume": "5117.04",
      "turnover": "64560.26",
      "trades": "24"
    },
    {
      "date": "2022-09-30",
      "bid": null,
      "ask": null,
      "open": "12.8684",
      "high": "13.0619",
      "low": "12.133",
      "close": "13.0619",
      "average": "12.6935",
      "volume": "5411.59",
      "turnover": "68692.64",
      "trades": "23"
    },
    {
      "date": "2022-10-03",
      "bid": "12.2879",
      "ask": "12.5781",
      "open": "13.3522",
      "high": "13.3522",
      "low": "11.7073",
      "close": "12.6168",
      "average": "12.3587",
      "volume": "6569.15",
      "turnover": "81186.52",
      "trades": "26"
    },
    {
      "date": "2022-10-04",
      "bid": "12.5781",
      "ask": "12.6168",
      "open": "12.7329",
      "high": "12.9845",
      "low": "11.2816",
      "close": "12.5394",
      "average": "12.6487",
      "volume": "4216.82",
      "turnover": "53337.28",
      "trades": "21"
    },
    {
      "date": "2022-10-05",
      "bid": "12.3653",
      "ask": "12.7716",
      "open": "12.5394",
      "high": "12.8684",
      "low": "12.3846",
      "close": "12.7523",
      "average": "12.558",
      "volume": "823.72",
      "turnover": "10344.44",
      "trades": "17"
    },
    {
      "date": "2022-10-06",
      "bid": "12.5781",
      "ask": "12.7716",
      "open": "12.7329",
      "high": "12.9458",
      "low": "12.7329",
      "close": "12.8297",
      "average": "12.766",
      "volume": "1498.62",
      "turnover": "19131.56",
      "trades": "25"
    },
    {
      "date": "2022-10-07",
      "bid": "12.849",
      "ask": "12.8684",
      "open": "12.8297",
      "high": "12.8684",
      "low": "11.8428",
      "close": "12.6168",
      "average": "12.3153",
      "volume": "11384.4",
      "turnover": "140203.6",
      "trades": "41"
    },
    {
      "date": "2022-10-10",
      "bid": "12.075",
      "ask": "12.4233",
      "open": "12.5781",
      "high": "12.9651",
      "low": "11.9976",
      "close": "12.4427",
      "average": "12.5527",
      "volume": "5720.62",
      "turnover": "71809.46",
      "trades": "11"
    },
    {
      "date": "2022-10-11",
      "bid": "12.1524",
      "ask": "12.7523",
      "open": "12.4427",
      "high": "12.849",
      "low": "12.0943",
      "close": "12.7523",
      "average": "12.3957",
      "volume": "2014.36",
      "turnover": "24969.54",
      "trades": "15"
    },
    {
      "date": "2022-10-12",
      "bid": "12.7523",
      "ask": "12.791",
      "open": "12.8297",
      "high": "12.8297",
      "low": "11.8621",
      "close": "12.791",
      "average": "12.2269",
      "volume": "7572.72",
      "turnover": "92591.08",
      "trades": "33"
    },
    {
      "date": "2022-10-13",
      "bid": "12.2492",
      "ask": "12.5781",
      "open": "12.791",
      "high": "12.791",
      "low": "12.075",
      "close": "12.5781",
      "average": "12.1226",
      "volume": "60623.12",
      "turnover": "734913.9",
      "trades": "34"
    },
    {
      "date": "2022-10-14",
      "bid": "11.9782",
      "ask": "12.404",
      "open": "12.5781",
      "high": "12.5975",
      "low": "12.1137",
      "close": "12.5975",
      "average": "12.5608",
      "volume": "3891.26",
      "turnover": "48877.68",
      "trades": "21"
    },
    {
      "date": "2022-10-17",
      "bid": "12.2105",
      "ask": "12.3459",
      "open": "12.1524",
      "high": "12.5781",
      "low": "11.7847",
      "close": "12.2105",
      "average": "12.2439",
      "volume": "5509.78",
      "turnover": "67461.72",
      "trades": "21"
    },
    {
      "date": "2022-10-18",
      "bid": "12.2105",
      "ask": "12.5588",
      "open": "12.2105",
      "high": "12.5781",
      "low": "12.2105",
      "close": "12.5588",
      "average": "12.5558",
      "volume": "2146.65",
      "turnover": "26952.92",
      "trades": "11"
    },
    {
      "date": "2022-10-19",
      "bid": "12.2105",
      "ask": "12.5588",
      "open": "12.7716",
      "high": "12.7716",
      "low": "12.2105",
      "close": "12.7716",
      "average": "12.4192",
      "volume": "1038.7",
      "turnover": "12899.96",
      "trades": "18"
    },
    {
      "date": "2022-10-20",
      "bid": "12.2298",
      "ask": "12.6749",
      "open": "12.7716",
      "high": "12.7716",
      "low": "11.9202",
      "close": "12.6555",
      "average": "11.9394",
      "volume": "236.67",
      "turnover": "2825.84",
      "trades": "5"
    },
    {
      "date": "2022-10-21",
      "bid": "12.4814",
      "ask": "12.5781",
      "open": "12.2298",
      "high": "12.7716",
      "low": "12.2298",
      "close": "12.5781",
      "average": "12.5904",
      "volume": "6468.9",
      "turnover": "81446.68",
      "trades": "30"
    },
    {
      "date": "2022-10-24",
      "bid": "13.507",
      "ask": "13.565",
      "open": "12.5781",
      "high": "14.4358",
      "low": "12.5781",
      "close": "13.565",
      "average": "13.3545",
      "volume": "8507.04",
      "turnover": "113607.56",
      "trades": "77"
    },
    {
      "date": "2022-10-25",
      "bid": "14.281",
      "ask": "14.4745",
      "open": "13.565",
      "high": "14.5132",
      "low": "12.5781",
      "close": "14.281",
      "average": "14.0868",
      "volume": "21853.09",
      "turnover": "307841.74",
      "trades": "97"
    },
    {
      "date": "2022-10-26",
      "bid": "14.9583",
      "ask": "15.0164",
      "open": "14.4745",
      "high": "15.326",
      "low": "14.3197",
      "close": "14.997",
      "average": "14.9059",
      "volume": "17296.23",
      "turnover": "257816.58",
      "trades": "77"
    },
    {
      "date": "2022-10-27",
      "bid": "14.9389",
      "ask": "15.3453",
      "open": "14.997",
      "high": "15.3453",
      "low": "13.4296",
      "close": "15.2486",
      "average": "15.1581",
      "volume": "3869.56",
      "turnover": "58655.38",
      "trades": "33"
    },
    {
      "date": "2022-10-28",
      "bid": "14.0294",
      "ask": "14.223",
      "open": "15.3453",
      "high": "15.3453",
      "low": "14.0294",
      "close": "14.223",
      "average": "14.442",
      "volume": "5285.5",
      "turnover": "76333.72",
      "trades": "39"
    },
    {
      "date": "2022-10-31",
      "bid": "13.6231",
      "ask": "13.6618",
      "open": "14.223",
      "high": "14.223",
      "low": "13.5844",
      "close": "13.6618",
      "average": "13.6745",
      "volume": "4017.35",
      "turnover": "54935.38",
      "trades": "27"
    },
    {
      "date": "2022-11-01",
      "bid": "13.1974",
      "ask": "13.2361",
      "open": "13.6618",
      "high": "13.6618",
      "low": "13.0619",
      "close": "13.2361",
      "average": "13.2508",
      "volume": "4687.08",
      "turnover": "62107.76",
      "trades": "42"
    },
    {
      "date": "2022-11-02",
      "bid": "13.1587",
      "ask": "13.2361",
      "open": "13.2361",
      "high": "13.2361",
      "low": "13.1006",
      "close": "13.2361",
      "average": "13.2188",
      "volume": "3748.63",
      "turnover": "49552.68",
      "trades": "31"
    },
    {
      "date": "2022-11-03",
      "bid": "13.1587",
      "ask": "14.2423",
      "open": "13.2361",
      "high": "14.2423",
      "low": "13.1587",
      "close": "14.2423",
      "average": "13.2327",
      "volume": "12570.9",
      "turnover": "166347.54",
      "trades": "25"
    },
    {
      "date": "2022-11-04",
      "bid": "12.849",
      "ask": "13.0425",
      "open": "14.2423",
      "high": "14.2423",
      "low": "12.5781",
      "close": "13.0425",
      "average": "12.8077",
      "volume": "38578.82",
      "turnover": "494109.16",
      "trades": "100"
    },
    {
      "date": "2022-11-07",
      "bid": "12.5588",
      "ask": "12.6942",
      "open": "13.0232",
      "high": "13.0232",
      "low": "12.5588",
      "close": "12.6942",
      "average": "12.615",
      "volume": "10684.7",
      "turnover": "134787.54",
      "trades": "53"
    },
    {
      "date": "2022-11-08",
      "bid": "12.8297",
      "ask": "13.2167",
      "open": "12.6942",
      "high": "13.5457",
      "low": "12.6362",
      "close": "13.2167",
      "average": "13.0783",
      "volume": "12519.22",
      "turnover": "163731.78",
      "trades": "40"
    },
    {
      "date": "2022-11-09",
      "bid": "12.8103",
      "ask": "13.1006",
      "open": "13.2167",
      "high": "13.2167",
      "low": "12.5007",
      "close": "12.8103",
      "average": "12.7412",
      "volume": "9542.64",
      "turnover": "121585.2",
      "trades": "40"
    },
    {
      "date": "2022-11-10",
      "bid": "12.8103",
      "ask": "13.1199",
      "open": "12.8103",
      "high": "13.4489",
      "low": "12.8103",
      "close": "13.1199",
      "average": "13.0379",
      "volume": "828.89",
      "turnover": "10807.08",
      "trades": "32"
    },
    {
      "date": "2022-11-11",
      "bid": "12.5007",
      "ask": "12.6749",
      "open": "13.1199",
      "high": "13.2941",
      "low": "12.4814",
      "close": "12.6749",
      "average": "12.7052",
      "volume": "3364.16",
      "turnover": "42742.38",
      "trades": "41"
    },
    {
      "date": "2022-11-14",
      "bid": "12.462",
      "ask": "12.4814",
      "open": "12.6749",
      "high": "13.0619",
      "low": "12.462",
      "close": "12.4814",
      "average": "12.5484",
      "volume": "7698.81",
      "turnover": "96608.38",
      "trades": "48"
    },
    {
      "date": "2022-11-15",
      "bid": "12.3846",
      "ask": "12.4814",
      "open": "12.462",
      "high": "12.4814",
      "low": "12.3846",
      "close": "12.3846",
      "average": "12.4504",
      "volume": "4341.88",
      "turnover": "54058.28",
      "trades": "26"
    },
    {
      "date": "2022-11-16",
      "bid": "12.1137",
      "ask": "12.4814",
      "open": "12.3846",
      "high": "12.4814",
      "low": "12.0943",
      "close": "12.4814",
      "average": "12.4788",
      "volume": "55913.3",
      "turnover": "697733.26",
      "trades": "34"
    },
    {
      "date": "2022-11-17",
      "bid": "12.0943",
      "ask": "12.4427",
      "open": "12.4814",
      "high": "12.4814",
      "low": "11.9976",
      "close": "12.4427",
      "average": "12.4425",
      "volume": "5129.44",
      "turnover": "63822.94",
      "trades": "26"
    },
    {
      "date": "2022-11-18",
      "bid": "12.133",
      "ask": "12.2879",
      "open": "11.9976",
      "high": "12.462",
      "low": "11.9976",
      "close": "12.2879",
      "average": "12.3142",
      "volume": "4571.33",
      "turnover": "56292.32",
      "trades": "21"
    },
    {
      "date": "2022-11-21",
      "bid": "11.9782",
      "ask": "11.9976",
      "open": "12.0943",
      "high": "12.0943",
      "low": "11.9782",
      "close": "11.9976",
      "average": "11.9886",
      "volume": "1397.34",
      "turnover": "16752.18",
      "trades": "16"
    },
    {
      "date": "2022-11-22",
      "bid": "12.0943",
      "ask": "12.2879",
      "open": "12.1911",
      "high": "12.4814",
      "low": "12.0943",
      "close": "12.2879",
      "average": "12.2908",
      "volume": "9179.87",
      "turnover": "112827.74",
      "trades": "32"
    },
    {
      "date": "2022-11-23",
      "bid": "11.7654",
      "ask": "12.1911",
      "open": "12.3846",
      "high": "12.4814",
      "low": "11.5912",
      "close": "12.0363",
      "average": "11.8586",
      "volume": "52718.63",
      "turnover": "625168.06",
      "trades": "65"
    },
    {
      "date": "2022-11-24",
      "bid": "12.2105",
      "ask": "12.4814",
      "open": "12.0363",
      "high": "12.4814",
      "low": "12.0363",
      "close": "12.4814",
      "average": "12.4799",
      "volume": "52253.54",
      "turnover": "652121.14",
      "trades": "35"
    },
    {
      "date": "2022-11-25",
      "bid": "12.1911",
      "ask": "12.462",
      "open": "12.462",
      "high": "12.4814",
      "low": "11.9395",
      "close": "12.2879",
      "average": "12.3432",
      "volume": "3733.13",
      "turnover": "46078.94",
      "trades": "36"
    },
    {
      "date": "2022-11-28",
      "bid": "11.9202",
      "ask": "12.075",
      "open": "12.2879",
      "high": "12.3653",
      "low": "11.746",
      "close": "11.9976",
      "average": "11.808",
      "volume": "24387.33",
      "turnover": "287968.36",
      "trades": "38"
    },
    {
      "date": "2022-11-29",
      "bid": "11.9976",
      "ask": "12.2879",
      "open": "11.9976",
      "high": "12.2879",
      "low": "11.8428",
      "close": "12.2879",
      "average": "12.1721",
      "volume": "2839.12",
      "turnover": "34558.42",
      "trades": "32"
    },
    {
      "date": "2022-11-30",
      "bid": "12.2685",
      "ask": "12.4814",
      "open": "11.9976",
      "high": "12.4814",
      "low": "11.7847",
      "close": "12.2879",
      "average": "12.2007",
      "volume": "11367.86",
      "turnover": "138696.6",
      "trades": "60"
    },
    {
      "date": "2022-12-01",
      "bid": "12.0943",
      "ask": "12.3846",
      "open": "12.2879",
      "high": "12.7329",
      "low": "11.9202",
      "close": "12.3846",
      "average": "12.3906",
      "volume": "3940.87",
      "turnover": "48829.92",
      "trades": "28"
    },
    {
      "date": "2022-12-02",
      "bid": "12.404",
      "ask": "12.6749",
      "open": "12.3846",
      "high": "12.7716",
      "low": "12.0943",
      "close": "12.5781",
      "average": "12.4292",
      "volume": "4611.64",
      "turnover": "57319.26",
      "trades": "24"
    },
    {
      "date": "2022-12-05",
      "bid": "12.3266",
      "ask": "12.7716",
      "open": "12.1137",
      "high": "12.7716",
      "low": "12.1137",
      "close": "12.7716",
      "average": "12.4707",
      "volume": "7315.37",
      "turnover": "91228.04",
      "trades": "42"
    },
    {
      "date": "2022-12-06",
      "bid": "12.3266",
      "ask": "12.7523",
      "open": "12.7716",
      "high": "12.7716",
      "low": "12.2105",
      "close": "12.5201",
      "average": "12.5794",
      "volume": "864.03",
      "turnover": "10869.06",
      "trades": "22"
    },
    {
      "date": "2022-12-07",
      "bid": "12.0943",
      "ask": "12.1717",
      "open": "12.1717",
      "high": "12.1911",
      "low": "11.8041",
      "close": "12.0943",
      "average": "12.1005",
      "volume": "6278.73",
      "turnover": "75976.52",
      "trades": "28"
    },
    {
      "date": "2022-12-08",
      "bid": "12.0943",
      "ask": "12.1137",
      "open": "12.0943",
      "high": "12.1911",
      "low": "11.8041",
      "close": "12.0943",
      "average": "12.1175",
      "volume": "6351.08",
      "turnover": "76959.08",
      "trades": "28"
    },
    {
      "date": "2022-12-09",
      "bid": "12.133",
      "ask": "12.5781",
      "open": "12.0943",
      "high": "12.5781",
      "low": "11.8428",
      "close": "12.5781",
      "average": "12.5392",
      "volume": "6701.45",
      "turnover": "84031.34",
      "trades": "23"
    },
    {
      "date": "2022-12-12",
      "bid": "12.1524",
      "ask": "12.4814",
      "open": "12.5781",
      "high": "12.5781",
      "low": "11.9008",
      "close": "12.1717",
      "average": "12.2923",
      "volume": "2045.36",
      "turnover": "25142.38",
      "trades": "27"
    },
    {
      "date": "2022-12-13",
      "bid": "12.3266",
      "ask": "12.5781",
      "open": "11.8621",
      "high": "12.5781",
      "low": "11.8621",
      "close": "12.5781",
      "average": "12.1642",
      "volume": "3535.72",
      "turnover": "43009.46",
      "trades": "25"
    },
    {
      "date": "2022-12-14",
      "bid": "12.133",
      "ask": "12.5781",
      "open": "12.0169",
      "high": "12.6749",
      "low": "12.0169",
      "close": "12.5588",
      "average": "12.4686",
      "volume": "9571.58",
      "turnover": "119345.08",
      "trades": "47"
    },
    {
      "date": "2022-12-15",
      "bid": "12.2105",
      "ask": "12.5781",
      "open": "12.5394",
      "high": "13.5457",
      "low": "12.5394",
      "close": "12.5588",
      "average": "12.7654",
      "volume": "40670.7",
      "turnover": "519180.84",
      "trades": "61"
    },
    {
      "date": "2022-12-16",
      "bid": "12.1717",
      "ask": "12.1911",
      "open": "12.5588",
      "high": "12.5588",
      "low": "12.1717",
      "close": "12.1717",
      "average": "12.1919",
      "volume": "3609.11",
      "turnover": "44001.86",
      "trades": "25"
    },
    {
      "date": "2022-12-19",
      "bid": "11.9976",
      "ask": "12.075",
      "open": "12.1717",
      "high": "12.1717",
      "low": "11.746",
      "close": "12.075",
      "average": "11.8955",
      "volume": "8130.83",
      "turnover": "96720.84",
      "trades": "45"
    },
    {
      "date": "2022-12-20",
      "bid": "11.8041",
      "ask": "11.9008",
      "open": "11.9976",
      "high": "11.9976",
      "low": "11.746",
      "close": "11.9008",
      "average": "11.7605",
      "volume": "5719.59",
      "turnover": "67265.96",
      "trades": "24"
    },
    {
      "date": "2022-12-21",
      "bid": "12.0556",
      "ask": "12.6749",
      "open": "11.9008",
      "high": "12.7716",
      "low": "11.8234",
      "close": "12.6749",
      "average": "12.3093",
      "volume": "11093.98",
      "turnover": "136559.58",
      "trades": "62"
    },
    {
      "date": "2022-12-22",
      "bid": "12.1911",
      "ask": "12.7523",
      "open": "12.6749",
      "high": "12.7716",
      "low": "12.1911",
      "close": "12.7523",
      "average": "12.5262",
      "volume": "1923.41",
      "turnover": "24093.02",
      "trades": "30"
    },
    {
      "date": "2022-12-23",
      "bid": "12.1911",
      "ask": "12.3266",
      "open": "12.5781",
      "high": "12.5781",
      "low": "12.1911",
      "close": "12.3266",
      "average": "12.2879",
      "volume": "3324.88",
      "turnover": "40855.74",
      "trades": "47"
    },
    {
      "date": "2022-12-27",
      "bid": "12.5975",
      "ask": "12.7716",
      "open": "12.3266",
      "high": "12.7716",
      "low": "12.1911",
      "close": "12.7329",
      "average": "12.5081",
      "volume": "15726.29",
      "turnover": "196706.2",
      "trades": "69"
    },
    {
      "date": "2022-12-28",
      "bid": "13.1587",
      "ask": "13.2554",
      "open": "12.7329",
      "high": "13.5263",
      "low": "12.6749",
      "close": "13.2554",
      "average": "12.9103",
      "volume": "28980.36",
      "turnover": "374145.42",
      "trades": "91"
    },
    {
      "date": "2022-12-29",
      "bid": "13.6811",
      "ask": "14.0101",
      "open": "13.2554",
      "high": "15.4421",
      "low": "13.0619",
      "close": "14.0101",
      "average": "13.807",
      "volume": "35028.62",
      "turnover": "483642.04",
      "trades": "165"
    },
    {
      "date": "2022-12-30",
      "bid": "13.2554",
      "ask": "13.5263",
      "open": "14.0101",
      "high": "14.2036",
      "low": "13.2554",
      "close": "13.5263",
      "average": "13.6277",
      "volume": "12400.37",
      "turnover": "168989.46",
      "trades": "84"
    },
    {
      "date": "2023-01-02",
      "bid": "13.3715",
      "ask": "13.507",
      "open": "13.2554",
      "high": "13.7392",
      "low": "13.0619",
      "close": "13.3522",
      "average": "13.3789",
      "volume": "9604.65",
      "turnover": "128500.16",
      "trades": "45"
    },
    {
      "date": "2023-01-03",
      "bid": "14.0875",
      "ask": "14.1262",
      "open": "13.3522",
      "high": "14.5132",
      "low": "13.2167",
      "close": "14.1262",
      "average": "14.0484",
      "volume": "30457.29",
      "turnover": "427878.8",
      "trades": "128"
    },
    {
      "date": "2023-01-04",
      "bid": "14.4358",
      "ask": "14.8035",
      "open": "14.1262",
      "high": "14.997",
      "low": "14.1262",
      "close": "14.5713",
      "average": "14.5846",
      "volume": "16458.03",
      "turnover": "240035.92",
      "trades": "73"
    },
    {
      "date": "2023-01-05",
      "bid": "13.8359",
      "ask": "14.0294",
      "open": "14.5713",
      "high": "14.5713",
      "low": "13.5457",
      "close": "13.5457",
      "average": "13.9938",
      "volume": "16153.14",
      "turnover": "226045.42",
      "trades": "55"
    },
    {
      "date": "2023-01-09",
      "bid": "12.8297",
      "ask": "13.3909",
      "open": "13.5457",
      "high": "14.5132",
      "low": "12.8297",
      "close": "12.8877",
      "average": "13.7041",
      "volume": "12694.93",
      "turnover": "173972.46",
      "trades": "93"
    },
    {
      "date": "2023-01-10",
      "bid": "13.6424",
      "ask": "13.7585",
      "open": "12.8877",
      "high": "13.8553",
      "low": "12.8877",
      "close": "13.6424",
      "average": "13.6213",
      "volume": "13252",
      "turnover": "180510.98",
      "trades": "69"
    },
    {
      "date": "2023-01-11",
      "bid": "13.2941",
      "ask": "13.3522",
      "open": "13.6424",
      "high": "13.6424",
      "low": "13.0812",
      "close": "13.2941",
      "average": "13.2855",
      "volume": "7844.54",
      "turnover": "104219.26",
      "trades": "57"
    },
    {
      "date": "2023-01-12",
      "bid": "12.9651",
      "ask": "13.0038",
      "open": "13.2941",
      "high": "13.4102",
      "low": "13.0232",
      "close": "13.0232",
      "average": "13.2867",
      "volume": "4571.33",
      "turnover": "60738.16",
      "trades": "32"
    },
    {
      "date": "2023-01-13",
      "bid": "13.1974",
      "ask": "13.4876",
      "open": "13.1393",
      "high": "13.507",
      "low": "13.1393",
      "close": "13.4876",
      "average": "13.3265",
      "volume": "2281.01",
      "turnover": "30398.04",
      "trades": "33"
    },
    {
      "date": "2023-01-16",
      "bid": "13.3135",
      "ask": "13.4102",
      "open": "13.4876",
      "high": "14.0294",
      "low": "13.178",
      "close": "13.3135",
      "average": "13.3674",
      "volume": "7640.93",
      "turnover": "102140.26",
      "trades": "52"
    },
    {
      "date": "2023-01-17",
      "bid": "13.9327",
      "ask": "14.0294",
      "open": "13.3135",
      "high": "14.3971",
      "low": "13.2554",
      "close": "13.9327",
      "average": "13.769",
      "volume": "11874.3",
      "turnover": "163497.52",
      "trades": "59"
    },
    {
      "date": "2023-01-18",
      "bid": "14.2036",
      "ask": "14.6487",
      "open": "13.9327",
      "high": "14.6487",
      "low": "13.5457",
      "close": "14.6487",
      "average": "14.4497",
      "volume": "21792.12",
      "turnover": "314890.04",
      "trades": "85"
    },
    {
      "date": "2023-01-19",
      "bid": "14.3197",
      "ask": "14.5906",
      "open": "14.6487",
      "high": "14.6874",
      "low": "14.2036",
      "close": "14.3197",
      "average": "14.3789",
      "volume": "7108.66",
      "turnover": "102215.4",
      "trades": "54"
    },
    {
      "date": "2023-01-20",
      "bid": "14.2423",
      "ask": "14.4745",
      "open": "14.5132",
      "high": "14.5906",
      "low": "14.223",
      "close": "14.4745",
      "average": "14.481",
      "volume": "2959.01",
      "turnover": "42849.74",
      "trades": "28"
    },
    {
      "date": "2023-01-23",
      "bid": "14.3197",
      "ask": "14.61",
      "open": "14.2423",
      "high": "14.61",
      "low": "13.894",
      "close": "14.3197",
      "average": "14.345",
      "volume": "2665.49",
      "turnover": "38236.62",
      "trades": "37"
    },
    {
      "date": "2023-01-24",
      "bid": "14.0294",
      "ask": "14.3971",
      "open": "14.3197",
      "high": "14.61",
      "low": "14.0488",
      "close": "14.3971",
      "average": "14.387",
      "volume": "659.39",
      "turnover": "9486.76",
      "trades": "18"
    },
    {
      "date": "2023-01-25",
      "bid": "14.1262",
      "ask": "14.3197",
      "open": "14.3971",
      "high": "14.3971",
      "low": "14.1456",
      "close": "14.1456",
      "average": "14.2695",
      "volume": "2592.1",
      "turnover": "36988.14",
      "trades": "29"
    },
    {
      "date": "2023-01-26",
      "bid": "14.1262",
      "ask": "14.3197",
      "open": "14.3391",
      "high": "14.3391",
      "low": "13.9327",
      "close": "14.0488",
      "average": "14.2316",
      "volume": "2890.8",
      "turnover": "41140.82",
      "trades": "37"
    },
    {
      "date": "2023-01-27",
      "bid": "14.1262",
      "ask": "14.223",
      "open": "14.3197",
      "high": "14.3197",
      "low": "13.9327",
      "close": "14.2036",
      "average": "14.0845",
      "volume": "1502.76",
      "turnover": "21165.74",
      "trades": "18"
    },
    {
      "date": "2023-01-30",
      "bid": "14.3584",
      "ask": "14.3778",
      "open": "14.7648",
      "high": "14.7648",
      "low": "13.952",
      "close": "14.3584",
      "average": "14.246",
      "volume": "5439.5",
      "turnover": "77491.12",
      "trades": "57"
    },
    {
      "date": "2023-01-31",
      "bid": "14.1456",
      "ask": "14.3004",
      "open": "14.3584",
      "high": "14.7067",
      "low": "14.1456",
      "close": "14.1456",
      "average": "14.4331",
      "volume": "15289.1",
      "turnover": "220669.4",
      "trades": "28"
    },
    {
      "date": "2023-02-01",
      "bid": "13.894",
      "ask": "14.2423",
      "open": "14.1456",
      "high": "14.668",
      "low": "13.6811",
      "close": "13.9133",
      "average": "14.2579",
      "volume": "13890.73",
      "turnover": "198052.94",
      "trades": "63"
    },
    {
      "date": "2023-02-02",
      "bid": "13.6811",
      "ask": "14.1649",
      "open": "13.894",
      "high": "14.4939",
      "low": "13.2554",
      "close": "14.1649",
      "average": "13.5676",
      "volume": "16185.18",
      "turnover": "219594.78",
      "trades": "70"
    },
    {
      "date": "2023-02-03",
      "bid": "13.7779",
      "ask": "14.2617",
      "open": "14.1649",
      "high": "14.223",
      "low": "13.4876",
      "close": "14.223",
      "average": "14.0403",
      "volume": "974.62",
      "turnover": "13684.06",
      "trades": "23"
    },
    {
      "date": "2023-02-06",
      "bid": "13.7392",
      "ask": "13.7972",
      "open": "14.223",
      "high": "14.223",
      "low": "13.4876",
      "close": "13.7972",
      "average": "13.8257",
      "volume": "5883.92",
      "turnover": "81349.56",
      "trades": "41"
    },
    {
      "date": "2023-02-07",
      "bid": "13.5457",
      "ask": "13.6424",
      "open": "13.7972",
      "high": "13.7972",
      "low": "13.3909",
      "close": "13.5457",
      "average": "13.6362",
      "volume": "1190.63",
      "turnover": "16235.88",
      "trades": "21"
    },
    {
      "date": "2023-02-08",
      "bid": "13.6618",
      "ask": "13.8359",
      "open": "13.2554",
      "high": "14.4745",
      "low": "12.5781",
      "close": "13.5457",
      "average": "13.8172",
      "volume": "62759.44",
      "turnover": "867161.7",
      "trades": "106"
    },
    {
      "date": "2023-02-09",
      "bid": "13.9714",
      "ask": "14.3004",
      "open": "13.5457",
      "high": "14.4165",
      "low": "13.0619",
      "close": "14.3004",
      "average": "13.9496",
      "volume": "20454.72",
      "turnover": "285336.7",
      "trades": "47"
    },
    {
      "date": "2023-02-10",
      "bid": "14.5132",
      "ask": "14.9196",
      "open": "14.3971",
      "high": "15.4614",
      "low": "13.565",
      "close": "14.9196",
      "average": "14.4164",
      "volume": "42731.57",
      "turnover": "616038.18",
      "trades": "97"
    },
    {
      "date": "2023-02-13",
      "bid": "14.5132",
      "ask": "14.9002",
      "open": "14.9196",
      "high": "14.9196",
      "low": "14.1069",
      "close": "14.9002",
      "average": "14.6452",
      "volume": "12532.66",
      "turnover": "183543.48",
      "trades": "45"
    },
    {
      "date": "2023-02-14",
      "bid": "14.5132",
      "ask": "14.6293",
      "open": "14.997",
      "high": "15.1712",
      "low": "14.4939",
      "close": "14.5132",
      "average": "14.591",
      "volume": "28770.56",
      "turnover": "419792",
      "trades": "58"
    },
    {
      "date": "2023-02-15",
      "bid": "13.8359",
      "ask": "14.2423",
      "open": "14.6293",
      "high": "14.6874",
      "low": "13.7972",
      "close": "14.2423",
      "average": "14.1452",
      "volume": "4231.29",
      "turnover": "59852.48",
      "trades": "31"
    },
    {
      "date": "2023-02-16",
      "bid": "14.1262",
      "ask": "14.223",
      "open": "14.2423",
      "high": "14.668",
      "low": "13.5263",
      "close": "14.0294",
      "average": "14.0164",
      "volume": "2545.6",
      "turnover": "35680.32",
      "trades": "25"
    },
    {
      "date": "2023-02-17",
      "bid": "14.4165",
      "ask": "14.7454",
      "open": "14.0294",
      "high": "14.7648",
      "low": "14.0294",
      "close": "14.7454",
      "average": "14.2696",
      "volume": "9346.27",
      "turnover": "133368.16",
      "trades": "54"
    },
    {
      "date": "2023-02-20",
      "bid": "14.61",
      "ask": "14.7067",
      "open": "14.6874",
      "high": "14.7067",
      "low": "14.5132",
      "close": "14.61",
      "average": "14.6064",
      "volume": "8274.49",
      "turnover": "120860.68",
      "trades": "31"
    },
    {
      "date": "2023-02-21",
      "bid": "14.4165",
      "ask": "14.4939",
      "open": "14.1649",
      "high": "14.5906",
      "low": "14.1649",
      "close": "14.4165",
      "average": "14.1998",
      "volume": "3117.14",
      "turnover": "44263.22",
      "trades": "17"
    },
    {
      "date": "2023-02-22",
      "bid": "14.1456",
      "ask": "14.1843",
      "open": "14.1456",
      "high": "14.7067",
      "low": "14.1456",
      "close": "14.1456",
      "average": "14.3689",
      "volume": "19580.35",
      "turnover": "281347.78",
      "trades": "39"
    },
    {
      "date": "2023-02-23",
      "bid": "13.8166",
      "ask": "14.0488",
      "open": "14.1456",
      "high": "14.1456",
      "low": "13.9327",
      "close": "13.9327",
      "average": "14.0595",
      "volume": "8478.1",
      "turnover": "119198.62",
      "trades": "15"
    },
    {
      "date": "2023-02-24",
      "bid": "13.0619",
      "ask": "13.3328",
      "open": "13.9327",
      "high": "13.9327",
      "low": "13.0619",
      "close": "13.0619",
      "average": "13.5087",
      "volume": "19147.3",
      "turnover": "258656.52",
      "trades": "41"
    },
    {
      "date": "2023-02-27",
      "bid": "13.3135",
      "ask": "13.5457",
      "open": "13.0619",
      "high": "13.5457",
      "low": "12.9264",
      "close": "13.5457",
      "average": "13.24",
      "volume": "13046.33",
      "turnover": "172734.36",
      "trades": "53"
    },
    {
      "date": "2023-02-28",
      "bid": "13.5844",
      "ask": "13.6037",
      "open": "13.1587",
      "high": "13.8359",
      "low": "12.9651",
      "close": "13.5844",
      "average": "13.3703",
      "volume": "6641.5",
      "turnover": "88798.7",
      "trades": "44"
    },
    {
      "date": "2023-03-01",
      "bid": "13.7392",
      "ask": "14.1069",
      "open": "13.5844",
      "high": "14.5132",
      "low": "13.5844",
      "close": "13.7392",
      "average": "14.0466",
      "volume": "5566.62",
      "turnover": "78192.22",
      "trades": "38"
    },
    {
      "date": "2023-03-02",
      "bid": "13.7005",
      "ask": "14.3971",
      "open": "13.0812",
      "high": "14.3971",
      "low": "13.0812",
      "close": "13.7005",
      "average": "13.606",
      "volume": "4217.86",
      "turnover": "57388.48",
      "trades": "38"
    },
    {
      "date": "2023-03-03",
      "bid": "13.5457",
      "ask": "13.7392",
      "open": "14.4745",
      "high": "14.4745",
      "low": "13.4683",
      "close": "13.5457",
      "average": "13.5963",
      "volume": "18982.96",
      "turnover": "258099.3",
      "trades": "38"
    },
    {
      "date": "2023-03-06",
      "bid": "13.2748",
      "ask": "13.3522",
      "open": "13.5457",
      "high": "13.5457",
      "low": "13.0812",
      "close": "13.3522",
      "average": "13.1902",
      "volume": "8984.53",
      "turnover": "118508.12",
      "trades": "19"
    },
    {
      "date": "2023-03-07",
      "bid": "13.2941",
      "ask": "13.3135",
      "open": "13.3522",
      "high": "14.4165",
      "low": "13.0619",
      "close": "13.2941",
      "average": "13.6268",
      "volume": "4620.94",
      "turnover": "62969.26",
      "trades": "41"
    },
    {
      "date": "2023-03-08",
      "bid": "13.3522",
      "ask": "13.507",
      "open": "13.2941",
      "high": "13.5263",
      "low": "13.2941",
      "close": "13.507",
      "average": "13.4045",
      "volume": "745.17",
      "turnover": "9988.82",
      "trades": "13"
    },
    {
      "date": "2023-03-09",
      "bid": "13.507",
      "ask": "14.2617",
      "open": "13.507",
      "high": "13.5263",
      "low": "13.4489",
      "close": "13.507",
      "average": "13.4859",
      "volume": "1001.49",
      "turnover": "13506.1",
      "trades": "11"
    },
    {
      "date": "2023-03-10",
      "bid": "13.2167",
      "ask": "13.507",
      "open": "13.507",
      "high": "14.2423",
      "low": "13.1587",
      "close": "13.4876",
      "average": "13.527",
      "volume": "435.11",
      "turnover": "5885.86",
      "trades": "14"
    },
    {
      "date": "2023-03-13",
      "bid": "12.9458",
      "ask": "12.9651",
      "open": "12.9651",
      "high": "13.0619",
      "low": "12.9264",
      "close": "12.9845",
      "average": "12.9527",
      "volume": "14144.98",
      "turnover": "183215.46",
      "trades": "41"
    },
    {
      "date": "2023-03-14",
      "bid": "12.5781",
      "ask": "12.8684",
      "open": "12.9264",
      "high": "12.9458",
      "low": "12.5781",
      "close": "12.5781",
      "average": "12.6867",
      "volume": "1598.88",
      "turnover": "20284.56",
      "trades": "26"
    },
    {
      "date": "2023-03-15",
      "bid": "12.6555",
      "ask": "13.2361",
      "open": "12.5781",
      "high": "13.5457",
      "low": "12.4814",
      "close": "13.0619",
      "average": "12.7015",
      "volume": "7712.25",
      "turnover": "97957.4",
      "trades": "53"
    },
    {
      "date": "2023-03-16",
      "bid": "12.5975",
      "ask": "12.7716",
      "open": "13.178",
      "high": "13.178",
      "low": "12.5781",
      "close": "12.9651",
      "average": "12.7588",
      "volume": "1680.53",
      "turnover": "21441.62",
      "trades": "18"
    },
    {
      "date": "2023-03-17",
      "bid": "12.5781",
      "ask": "13.1974",
      "open": "12.9651",
      "high": "13.0619",
      "low": "12.5781",
      "close": "12.5781",
      "average": "12.7737",
      "volume": "2207.63",
      "turnover": "28199.74",
      "trades": "28"
    },
    {
      "date": "2023-03-20",
      "bid": "12.7716",
      "ask": "13.1199",
      "open": "12.5781",
      "high": "13.1974",
      "low": "12.5781",
      "close": "13.1199",
      "average": "12.8194",
      "volume": "19458.39",
      "turnover": "249446.66",
      "trades": "85"
    },
    {
      "date": "2023-03-21",
      "bid": "14.1649",
      "ask": "14.1843",
      "open": "13.1199",
      "high": "14.5132",
      "low": "12.6555",
      "close": "14.1843",
      "average": "13.5394",
      "volume": "36516.91",
      "turnover": "494419.22",
      "trades": "114"
    },
    {
      "date": "2023-03-22",
      "bid": "13.9714",
      "ask": "14.3004",
      "open": "14.1843",
      "high": "14.4165",
      "low": "13.5844",
      "close": "14.3004",
      "average": "14.2336",
      "volume": "7712.25",
      "turnover": "109773.34",
      "trades": "50"
    },
    {
      "date": "2023-03-23",
      "bid": "13.1587",
      "ask": "13.5457",
      "open": "14.3004",
      "high": "14.3004",
      "low": "13.0038",
      "close": "13.5457",
      "average": "13.5937",
      "volume": "5178.01",
      "turnover": "70388.26",
      "trades": "45"
    },
    {
      "date": "2023-03-24",
      "bid": "13.3715",
      "ask": "13.5457",
      "open": "13.5457",
      "high": "13.5457",
      "low": "13.1974",
      "close": "13.5457",
      "average": "13.4765",
      "volume": "4424.57",
      "turnover": "59628.12",
      "trades": "30"
    },
    {
      "date": "2023-03-27",
      "bid": "13.2361",
      "ask": "13.5263",
      "open": "13.4489",
      "high": "13.5457",
      "low": "13.178",
      "close": "13.4683",
      "average": "13.472",
      "volume": "1578.21",
      "turnover": "21261.74",
      "trades": "30"
    },
    {
      "date": "2023-03-28",
      "bid": "13.1587",
      "ask": "13.3715",
      "open": "13.4683",
      "high": "13.4683",
      "low": "13.1587",
      "close": "13.4102",
      "average": "13.3666",
      "volume": "2737.83",
      "turnover": "36595.8",
      "trades": "19"
    },
    {
      "date": "2023-03-29",
      "bid": "13.1974",
      "ask": "13.3522",
      "open": "13.1587",
      "high": "13.5263",
      "low": "13.1587",
      "close": "13.1974",
      "average": "13.2374",
      "volume": "2834.99",
      "turnover": "37527.98",
      "trades": "19"
    },
    {
      "date": "2023-03-30",
      "bid": "13.2167",
      "ask": "13.5263",
      "open": "13.1974",
      "high": "13.5263",
      "low": "13.0619",
      "close": "13.5263",
      "average": "13.3694",
      "volume": "1398.37",
      "turnover": "18695.54",
      "trades": "13"
    },
    {
      "date": "2023-03-31",
      "bid": "13.1006",
      "ask": "13.507",
      "open": "13.0619",
      "high": "13.5263",
      "low": "13.0619",
      "close": "13.5263",
      "average": "13.1177",
      "volume": "4521.72",
      "turnover": "59315",
      "trades": "29"
    },
    {
      "date": "2023-04-03",
      "bid": "12.8684",
      "ask": "13.0135",
      "open": "13.0619",
      "high": "13.0619",
      "low": "12.5781",
      "close": "12.8684",
      "average": "12.9999",
      "volume": "7915.85",
      "turnover": "102905.85",
      "trades": "44"
    },
    {
      "date": "2023-04-04",
      "bid": "12.7233",
      "ask": "13.0135",
      "open": "12.8684",
      "high": "13.0619",
      "low": "12.6265",
      "close": "12.7233",
      "average": "12.9474",
      "volume": "6604.29",
      "turnover": "85509.1",
      "trades": "32"
    },
    {
      "date": "2023-04-05",
      "bid": "12.433",
      "ask": "12.6749",
      "open": "12.7233",
      "high": "13.0135",
      "low": "12.433",
      "close": "12.433",
      "average": "12.6476",
      "volume": "3772.4",
      "turnover": "47712.15",
      "trades": "33"
    },
    {
      "date": "2023-04-06",
      "bid": "12.4814",
      "ask": "13.0135",
      "open": "12.433",
      "high": "13.0619",
      "low": "12.433",
      "close": "13.0135",
      "average": "12.6569",
      "volume": "2499.09",
      "turnover": "31630.9",
      "trades": "22"
    },
    {
      "date": "2023-04-11",
      "bid": null,
      "ask": null,
      "open": "13.0135",
      "high": "13.4973",
      "low": "12.4814",
      "close": "13.4973",
      "average": "12.9439",
      "volume": "2251.04",
      "turnover": "29137.2",
      "trades": "32"
    },
    {
      "date": "2023-04-12",
      "bid": "12.9168",
      "ask": "13.3038",
      "open": "13.3522",
      "high": "13.3522",
      "low": "12.6749",
      "close": "13.3038",
      "average": "13.026",
      "volume": "7777.36",
      "turnover": "101308.5",
      "trades": "30"
    },
    {
      "date": "2023-04-13",
      "bid": "16.1581",
      "ask": "16.3032",
      "open": "14.5132",
      "high": "17.6578",
      "low": "14.5132",
      "close": "16.3032",
      "average": "16.1366",
      "volume": "141986.23",
      "turnover": "2291180.15",
      "trades": "686"
    },
    {
      "date": "2023-04-14",
      "bid": "16.0613",
      "ask": "16.2548",
      "open": "16.4967",
      "high": "17.1256",
      "low": "15.9646",
      "close": "16.0129",
      "average": "16.5043",
      "volume": "30149.29",
      "turnover": "497596.95",
      "trades": "202"
    },
    {
      "date": "2023-04-17",
      "bid": "15.4324",
      "ask": "15.4808",
      "open": "16.0129",
      "high": "16.0129",
      "low": "15.384",
      "close": "15.384",
      "average": "15.5082",
      "volume": "14292.77",
      "turnover": "221655.5",
      "trades": "87"
    },
    {
      "date": "2023-04-18",
      "bid": "14.8035",
      "ask": "15.1421",
      "open": "15.384",
      "high": "15.4808",
      "low": "14.8035",
      "close": "15.1905",
      "average": "15.3563",
      "volume": "26543.28",
      "turnover": "407607",
      "trades": "54"
    },
    {
      "date": "2023-04-19",
      "bid": "15.3356",
      "ask": "15.384",
      "open": "14.7551",
      "high": "15.9646",
      "low": "14.5616",
      "close": "15.3356",
      "average": "15.4064",
      "volume": "10890.37",
      "turnover": "167781.25",
      "trades": "53"
    },
    {
      "date": "2023-04-20",
      "bid": "14.3197",
      "ask": "14.5616",
      "open": "15.3356",
      "high": "15.6259",
      "low": "13.594",
      "close": "14.5616",
      "average": "14.8759",
      "volume": "20700.7",
      "turnover": "307942.3",
      "trades": "97"
    },
    {
      "date": "2023-04-21",
      "bid": "15.0938",
      "ask": "15.2873",
      "open": "14.3681",
      "high": "15.4324",
      "low": "13.8359",
      "close": "15.4324",
      "average": "14.2478",
      "volume": "11009.23",
      "turnover": "156858.5",
      "trades": "34"
    },
    {
      "date": "2023-04-24",
      "bid": "14.5132",
      "ask": "14.9002",
      "open": "15.4324",
      "high": "15.4324",
      "low": "14.1746",
      "close": "14.9486",
      "average": "14.7569",
      "volume": "10498.66",
      "turnover": "154927.95",
      "trades": "65"
    },
    {
      "date": "2023-04-25",
      "bid": "14.1746",
      "ask": "14.4165",
      "open": "14.9486",
      "high": "14.9486",
      "low": "13.7876",
      "close": "14.0778",
      "average": "14.2694",
      "volume": "20650.06",
      "turnover": "294664.75",
      "trades": "86"
    },
    {
      "date": "2023-04-26",
      "bid": "14.5132",
      "ask": "14.7551",
      "open": "14.0778",
      "high": "14.9002",
      "low": "13.7876",
      "close": "14.7551",
      "average": "14.2492",
      "volume": "2842.22",
      "turnover": "40499.4",
      "trades": "40"
    },
    {
      "date": "2023-04-27",
      "bid": "14.8035",
      "ask": "14.9486",
      "open": "14.7551",
      "high": "14.9486",
      "low": "13.9327",
      "close": "14.9486",
      "average": "14.6888",
      "volume": "6910.22",
      "turnover": "101503.5",
      "trades": "47"
    },
    {
      "date": "2023-04-28",
      "bid": "15.1905",
      "ask": "15.384",
      "open": "14.9486",
      "high": "15.384",
      "low": "14.5616",
      "close": "15.384",
      "average": "15.1823",
      "volume": "7898.28",
      "turnover": "119914.65",
      "trades": "56"
    },
    {
      "date": "2023-05-02",
      "bid": "15.0454",
      "ask": "15.4808",
      "open": "15.384",
      "high": "15.4808",
      "low": "14.997",
      "close": "15.4808",
      "average": "15.406",
      "volume": "12586.4",
      "turnover": "193907.2",
      "trades": "62"
    },
    {
      "date": "2023-05-03",
      "bid": "15.1905",
      "ask": "15.2873",
      "open": "15.771",
      "high": "15.771",
      "low": "14.2713",
      "close": "15.1905",
      "average": "15.1107",
      "volume": "7538.61",
      "turnover": "113914.3",
      "trades": "44"
    },
    {
      "date": "2023-05-04",
      "bid": "15.771",
      "ask": "15.8678",
      "open": "15.1905",
      "high": "15.9162",
      "low": "15.1905",
      "close": "15.9162",
      "average": "15.5383",
      "volume": "18590.22",
      "turnover": "288862.3",
      "trades": "65"
    },
    {
      "date": "2023-05-05",
      "bid": "15.5775",
      "ask": "15.8678",
      "open": "15.9162",
      "high": "15.9646",
      "low": "15.4808",
      "close": "15.8678",
      "average": "15.6335",
      "volume": "3037.56",
      "turnover": "47487.65",
      "trades": "40"
    },
    {
      "date": "2023-05-08",
      "bid": "15.9646",
      "ask": "16.1097",
      "open": "15.8678",
      "high": "16.1581",
      "low": "15.8678",
      "close": "16.1097",
      "average": "16.0338",
      "volume": "2981.75",
      "turnover": "47809.05",
      "trades": "49"
    },
    {
      "date": "2023-05-09",
      "bid": "15.3356",
      "ask": "15.9646",
      "open": "16.1097",
      "high": "16.1097",
      "low": "15.3356",
      "close": "15.9646",
      "average": "15.7251",
      "volume": "1666.06",
      "turnover": "26198.95",
      "trades": "25"
    },
    {
      "date": "2023-05-10",
      "bid": "16.0129",
      "ask": "16.0613",
      "open": "15.9646",
      "high": "16.1097",
      "low": "15.4808",
      "close": "16.0613",
      "average": "15.7454",
      "volume": "12844.79",
      "turnover": "202246.8",
      "trades": "38"
    },
    {
      "date": "2023-05-11",
      "bid": "16.0129",
      "ask": "16.0613",
      "open": "16.0613",
      "high": "16.0613",
      "low": "15.3356",
      "close": "16.0129",
      "average": "15.9497",
      "volume": "4878.29",
      "turnover": "77807.85",
      "trades": "33"
    },
    {
      "date": "2023-05-12",
      "bid": "15.5292",
      "ask": "16.1581",
      "open": "16.0129",
      "high": "16.4483",
      "low": "15.384",
      "close": "16.1581",
      "average": "16.1245",
      "volume": "14352.72",
      "turnover": "231431.3",
      "trades": "43"
    },
    {
      "date": "2023-05-15",
      "bid": "15.6743",
      "ask": "15.8194",
      "open": "16.1581",
      "high": "16.3999",
      "low": "15.384",
      "close": "15.8194",
      "average": "15.9119",
      "volume": "5165.61",
      "turnover": "82195",
      "trades": "35"
    },
    {
      "date": "2023-05-16",
      "bid": "16.3516",
      "ask": "16.6418",
      "open": "15.771",
      "high": "16.8837",
      "low": "15.1421",
      "close": "16.3999",
      "average": "16.3296",
      "volume": "18570.58",
      "turnover": "303251.75",
      "trades": "57"
    },
    {
      "date": "2023-05-17",
      "bid": "15.6259",
      "ask": "16.2548",
      "open": "16.4483",
      "high": "16.4483",
      "low": "15.4808",
      "close": "16.3032",
      "average": "15.9021",
      "volume": "6910.22",
      "turnover": "109887.7",
      "trades": "28"
    },
    {
      "date": "2023-05-19",
      "bid": "15.6743",
      "ask": "15.9646",
      "open": "16.3032",
      "high": "16.4483",
      "low": "15.5292",
      "close": "15.8678",
      "average": "16.101",
      "volume": "7159.3",
      "turnover": "115272.25",
      "trades": "41"
    },
    {
      "date": "2023-05-22",
      "bid": "15.6743",
      "ask": "15.7227",
      "open": "15.8678",
      "high": "15.9646",
      "low": "15.5292",
      "close": "15.5775",
      "average": "15.6691",
      "volume": "6326.27",
      "turnover": "99126.95",
      "trades": "35"
    },
    {
      "date": "2023-05-23",
      "bid": "15.5292",
      "ask": "15.5775",
      "open": "15.5775",
      "high": "16.2064",
      "low": "15.4808",
      "close": "15.5775",
      "average": "15.6486",
      "volume": "3067.53",
      "turnover": "48002.8",
      "trades": "23"
    },
    {
      "date": "2023-05-24",
      "bid": "15.0938",
      "ask": "15.6743",
      "open": "15.5292",
      "high": "15.9646",
      "low": "15.0938",
      "close": "15.6743",
      "average": "15.4742",
      "volume": "8195.94",
      "turnover": "126826.05",
      "trades": "20"
    },
    {
      "date": "2023-05-25",
      "bid": "15.8678",
      "ask": "16.4483",
      "open": "15.6743",
      "high": "16.4483",
      "low": "14.997",
      "close": "16.4483",
      "average": "16.1936",
      "volume": "38914.72",
      "turnover": "630168.9",
      "trades": "78"
    },
    {
      "date": "2023-05-26",
      "bid": "15.8678",
      "ask": "16.3032",
      "open": "16.4483",
      "high": "16.4483",
      "low": "15.771",
      "close": "16.3032",
      "average": "16.2065",
      "volume": "3662.85",
      "turnover": "59362.4",
      "trades": "59"
    },
    {
      "date": "2023-05-29",
      "bid": "16.1097",
      "ask": "16.3999",
      "open": "16.3516",
      "high": "16.3999",
      "low": "15.0938",
      "close": "16.1097",
      "average": "16.0414",
      "volume": "4172.38",
      "turnover": "66931.1",
      "trades": "49"
    },
    {
      "date": "2023-05-30",
      "bid": "16.4483",
      "ask": "16.8353",
      "open": "16.1097",
      "high": "16.8837",
      "low": "16.0613",
      "close": "16.787",
      "average": "16.411",
      "volume": "6553.65",
      "turnover": "107552.15",
      "trades": "54"
    },
    {
      "date": "2023-05-31",
      "bid": "16.3032",
      "ask": "16.787",
      "open": "16.787",
      "high": "16.9321",
      "low": "16.3516",
      "close": "16.3516",
      "average": "16.6321",
      "volume": "6469.93",
      "turnover": "107608.55",
      "trades": "66"
    },
    {
      "date": "2023-06-01",
      "bid": "16.4483",
      "ask": "16.8353",
      "open": "16.3516",
      "high": "16.8837",
      "low": "16.1581",
      "close": "16.8353",
      "average": "16.5664",
      "volume": "9045.51",
      "turnover": "149852.1",
      "trades": "51"
    },
    {
      "date": "2023-06-02",
      "bid": "16.6418",
      "ask": "16.9321",
      "open": "16.9321",
      "high": "16.9321",
      "low": "16.4483",
      "close": "16.9321",
      "average": "16.8347",
      "volume": "1108.98",
      "turnover": "18669.4",
      "trades": "22"
    },
    {
      "date": "2023-06-05",
      "bid": "16.2548",
      "ask": "16.3999",
      "open": "16.4483",
      "high": "16.7386",
      "low": "15.8678",
      "close": "16.3999",
      "average": "16.2309",
      "volume": "7501.4",
      "turnover": "121755",
      "trades": "48"
    },
    {
      "date": "2023-06-07",
      "bid": "16.0613",
      "ask": "16.2548",
      "open": "16.3516",
      "high": "16.3516",
      "low": "15.4324",
      "close": "16.0613",
      "average": "15.7983",
      "volume": "19660.96",
      "turnover": "310611.3",
      "trades": "65"
    },
    {
      "date": "2023-06-08",
      "bid": "15.7227",
      "ask": "16.4483",
      "open": "16.0613",
      "high": "16.4483",
      "low": "15.6743",
      "close": "16.4483",
      "average": "16.2627",
      "volume": "13210.66",
      "turnover": "214841.15",
      "trades": "60"
    },
    {
      "date": "2023-06-09",
      "bid": "16.2548",
      "ask": "16.4967",
      "open": "16.4483",
      "high": "16.9321",
      "low": "15.9646",
      "close": "16.2548",
      "average": "16.4527",
      "volume": "25814.64",
      "turnover": "424720.75",
      "trades": "34"
    },
    {
      "date": "2023-06-12",
      "bid": "15.9646",
      "ask": "16.1581",
      "open": "16.2548",
      "high": "16.2548",
      "low": "15.9646",
      "close": "16.2064",
      "average": "16.0391",
      "volume": "12678.39",
      "turnover": "203350.3",
      "trades": "38"
    },
    {
      "date": "2023-06-13",
      "bid": "16.7386",
      "ask": "16.787",
      "open": "16.2064",
      "high": "16.8353",
      "low": "16.2064",
      "close": "16.8353",
      "average": "16.4541",
      "volume": "307680.76",
      "turnover": "5062625.05",
      "trades": "45"
    },
    {
      "date": "2023-06-14",
      "bid": "18.2867",
      "ask": "18.3834",
      "open": "16.8353",
      "high": "18.3834",
      "low": "16.8353",
      "close": "18.3834",
      "average": "17.4506",
      "volume": "42924.84",
      "turnover": "749065.7",
      "trades": "145"
    },
    {
      "date": "2023-06-15",
      "bid": "18.6737",
      "ask": "18.7705",
      "open": "18.3834",
      "high": "18.7705",
      "low": "18.0448",
      "close": "18.7705",
      "average": "18.4226",
      "volume": "8480.16",
      "turnover": "156227.7",
      "trades": "94"
    },
    {
      "date": "2023-06-16",
      "bid": "20.9958",
      "ask": "21.2861",
      "open": "18.7705",
      "high": "22.0601",
      "low": "17.2707",
      "close": "21.2861",
      "average": "21.0732",
      "volume": "88956.5",
      "turnover": "1874604.4",
      "trades": "373"
    },
    {
      "date": "2023-06-19",
      "bid": "22.7374",
      "ask": "23.1244",
      "open": "21.7699",
      "high": "23.1244",
      "low": "21.2861",
      "close": "23.0277",
      "average": "22.3387",
      "volume": "78411.32",
      "turnover": "1751610.2",
      "trades": "374"
    },
    {
      "date": "2023-06-20",
      "bid": "23.705",
      "ask": "23.8017",
      "open": "23.0277",
      "high": "24.5758",
      "low": "23.0277",
      "close": "23.8985",
      "average": "23.8454",
      "volume": "136348.29",
      "turnover": "3251273.6",
      "trades": "478"
    },
    {
      "date": "2023-06-21",
      "bid": "21.4796",
      "ask": "22.1569",
      "open": "23.8985",
      "high": "24.1887",
      "low": "19.8348",
      "close": "21.4796",
      "average": "21.5595",
      "volume": "103766.04",
      "turnover": "2237155.2",
      "trades": "430"
    },
    {
      "date": "2023-06-22",
      "bid": "22.1569",
      "ask": "22.2536",
      "open": "21.4796",
      "high": "23.1244",
      "low": "20.4153",
      "close": "22.1569",
      "average": "22.384",
      "volume": "25236.89",
      "turnover": "564903.7",
      "trades": "232"
    },
    {
      "date": "2023-06-26",
      "bid": "23.6082",
      "ask": "23.8017",
      "open": "22.1569",
      "high": "24.092",
      "low": "22.1569",
      "close": "23.9952",
      "average": "23.1209",
      "volume": "36826.97",
      "turnover": "851472.3",
      "trades": "320"
    },
    {
      "date": "2023-06-27",
      "bid": "23.1244",
      "ask": "23.2212",
      "open": "23.9952",
      "high": "24.1887",
      "low": "22.9309",
      "close": "23.2212",
      "average": "23.5511",
      "volume": "39821.13",
      "turnover": "937833.9",
      "trades": "231"
    },
    {
      "date": "2023-06-28",
      "bid": "21.7699",
      "ask": "22.3504",
      "open": "23.2212",
      "high": "23.2212",
      "low": "21.5763",
      "close": "22.4471",
      "average": "22.161",
      "volume": "23701.06",
      "turnover": "525242.4",
      "trades": "191"
    },
    {
      "date": "2023-06-29",
      "bid": "22.3504",
      "ask": "22.4471",
      "open": "22.4471",
      "high": "23.0277",
      "low": "21.8666",
      "close": "22.3504",
      "average": "22.3855",
      "volume": "13764.64",
      "turnover": "308129.5",
      "trades": "116"
    },
    {
      "date": "2023-06-30",
      "bid": "23.1244",
      "ask": "23.2212",
      "open": "22.3504",
      "high": "23.2212",
      "low": "21.9634",
      "close": "23.1244",
      "average": "22.7388",
      "volume": "16757.76",
      "turnover": "381051.7",
      "trades": "98"
    },
    {
      "date": "2023-07-03",
      "bid": "25.6401",
      "ask": "25.8336",
      "open": "23.2212",
      "high": "25.8336",
      "low": "23.2212",
      "close": "25.5433",
      "average": "24.577",
      "volume": "57940.06",
      "turnover": "1423998.8",
      "trades": "425"
    },
    {
      "date": "2023-07-04",
      "bid": "26.0271",
      "ask": "26.6076",
      "open": "26.0271",
      "high": "26.9946",
      "low": "23.8017",
      "close": "26.6076",
      "average": "25.9516",
      "volume": "49026.84",
      "turnover": "1272329.1",
      "trades": "378"
    },
    {
      "date": "2023-07-05",
      "bid": "27.0914",
      "ask": "27.2849",
      "open": "26.6076",
      "high": "27.4784",
      "low": "26.6076",
      "close": "27.3817",
      "average": "27.0128",
      "volume": "32433.41",
      "turnover": "876119.6",
      "trades": "293"
    },
    {
      "date": "2023-07-06",
      "bid": "24.1887",
      "ask": "25.4466",
      "open": "27.5752",
      "high": "27.8654",
      "low": "24.6725",
      "close": "24.7693",
      "average": "26.4288",
      "volume": "51851.5",
      "turnover": "1370373.9",
      "trades": "295"
    },
    {
      "date": "2023-07-07",
      "bid": "24.2855",
      "ask": "24.866",
      "open": "24.7693",
      "high": "26.8979",
      "low": "23.9952",
      "close": "24.7693",
      "average": "25.1086",
      "volume": "28112.19",
      "turnover": "705859.9",
      "trades": "268"
    },
    {
      "date": "2023-07-10",
      "bid": "23.1244",
      "ask": "23.705",
      "open": "24.7693",
      "high": "24.7693",
      "low": "21.4796",
      "close": "23.2212",
      "average": "22.7871",
      "volume": "52033.4",
      "turnover": "1185697",
      "trades": "346"
    },
    {
      "date": "2023-07-11",
      "bid": "22.6407",
      "ask": "22.9309",
      "open": "23.2212",
      "high": "23.6082",
      "low": "22.2536",
      "close": "22.6407",
      "average": "22.7511",
      "volume": "32353.83",
      "turnover": "736086",
      "trades": "187"
    },
    {
      "date": "2023-07-12",
      "bid": "24.2855",
      "ask": "24.3822",
      "open": "23.1244",
      "high": "25.0595",
      "low": "23.1244",
      "close": "24.3822",
      "average": "24.2406",
      "volume": "56201.65",
      "turnover": "1362367.1",
      "trades": "303"
    },
    {
      "date": "2023-07-13",
      "bid": "25.6401",
      "ask": "25.8336",
      "open": "24.479",
      "high": "27.0914",
      "low": "24.479",
      "close": "26.1238",
      "average": "25.7342",
      "volume": "40700.67",
      "turnover": "1047403.2",
      "trades": "291"
    },
    {
      "date": "2023-07-14",
      "bid": "26.5109",
      "ask": "26.6076",
      "open": "26.1238",
      "high": "26.7044",
      "low": "24.479",
      "close": "26.5109",
      "average": "25.9119",
      "volume": "35764.5",
      "turnover": "926728.9",
      "trades": "223"
    },
    {
      "date": "2023-07-17",
      "bid": "25.3498",
      "ask": "25.9303",
      "open": "27.5752",
      "high": "28.0589",
      "low": "24.6725",
      "close": "25.6401",
      "average": "26.3059",
      "volume": "35477.17",
      "turnover": "933263.8",
      "trades": "251"
    },
    {
      "date": "2023-07-18",
      "bid": "26.6076",
      "ask": "26.7044",
      "open": "25.6401",
      "high": "26.9946",
      "low": "25.6401",
      "close": "26.5109",
      "average": "26.5356",
      "volume": "32162.62",
      "turnover": "853456.6",
      "trades": "223"
    },
    {
      "date": "2023-07-19",
      "bid": "28.2525",
      "ask": "28.446",
      "open": "27.5752",
      "high": "28.9297",
      "low": "27.0914",
      "close": "28.1557",
      "average": "28.3228",
      "volume": "79346.67",
      "turnover": "2247320.2",
      "trades": "490"
    },
    {
      "date": "2023-07-20",
      "bid": "28.6395",
      "ask": "29.0265",
      "open": "28.1557",
      "high": "30.4778",
      "low": "28.1557",
      "close": "28.6395",
      "average": "29.678",
      "volume": "77004.68",
      "turnover": "2285353",
      "trades": "427"
    },
    {
      "date": "2023-07-21",
      "bid": "27.4784",
      "ask": "27.8654",
      "open": "28.6395",
      "high": "29.0265",
      "low": "27.1881",
      "close": "27.9622",
      "average": "28.1296",
      "volume": "41577.11",
      "turnover": "1169547.3",
      "trades": "219"
    },
    {
      "date": "2023-07-24",
      "bid": "28.833",
      "ask": "29.0265",
      "open": "28.6395",
      "high": "29.8005",
      "low": "28.6395",
      "close": "29.0265",
      "average": "29.0853",
      "volume": "43560.46",
      "turnover": "1266971.1",
      "trades": "240"
    },
    {
      "date": "2023-07-25",
      "bid": "28.0589",
      "ask": "28.2525",
      "open": "29.0265",
      "high": "29.4135",
      "low": "27.6719",
      "close": "28.0589",
      "average": "28.5319",
      "volume": "36354.65",
      "turnover": "1037268.4",
      "trades": "312"
    },
    {
      "date": "2023-07-26",
      "bid": "28.7362",
      "ask": "28.9297",
      "open": "28.1557",
      "high": "29.3168",
      "low": "28.1557",
      "close": "28.9297",
      "average": "28.8326",
      "volume": "30034.57",
      "turnover": "865976.7",
      "trades": "300"
    },
    {
      "date": "2023-07-27",
      "bid": "27.4784",
      "ask": "27.5752",
      "open": "29.3168",
      "high": "29.3168",
      "low": "25.1563",
      "close": "27.3817",
      "average": "27.2962",
      "volume": "51615.85",
      "turnover": "1408918.5",
      "trades": "367"
    },
    {
      "date": "2023-07-28",
      "bid": "27.4784",
      "ask": "27.9622",
      "open": "27.3817",
      "high": "28.5427",
      "low": "26.4141",
      "close": "27.4784",
      "average": "27.4242",
      "volume": "28421.22",
      "turnover": "779431",
      "trades": "250"
    },
    {
      "date": "2023-07-31",
      "bid": "27.9622",
      "ask": "28.0589",
      "open": "27.8654",
      "high": "28.446",
      "low": "27.4784",
      "close": "27.9622",
      "average": "28.1024",
      "volume": "20907.41",
      "turnover": "587549.2",
      "trades": "236"
    },
    {
      "date": "2023-08-01",
      "bid": "28.2525",
      "ask": "28.446",
      "open": "27.9622",
      "high": "28.446",
      "low": "27.9622",
      "close": "28.1557",
      "average": "28.2035",
      "volume": "7857.97",
      "turnover": "221622.8",
      "trades": "165"
    },
    {
      "date": "2023-08-02",
      "bid": "28.9297",
      "ask": "29.0265",
      "open": "28.1557",
      "high": "29.0265",
      "low": "28.1557",
      "close": "29.0265",
      "average": "28.8844",
      "volume": "47443.46",
      "turnover": "1370377.8",
      "trades": "317"
    },
    {
      "date": "2023-08-03",
      "bid": "28.1557",
      "ask": "28.2525",
      "open": "29.0265",
      "high": "29.994",
      "low": "27.4784",
      "close": "28.446",
      "average": "28.524",
      "volume": "70109.95",
      "turnover": "1999825.3",
      "trades": "338"
    },
    {
      "date": "2023-08-04",
      "bid": "28.1557",
      "ask": "28.6395",
      "open": "29.0265",
      "high": "29.607",
      "low": "27.9622",
      "close": "28.6395",
      "average": "28.5152",
      "volume": "10607.18",
      "turnover": "302466.7",
      "trades": "123"
    },
    {
      "date": "2023-08-07",
      "bid": "30.9616",
      "ask": "31.2519",
      "open": "28.9297",
      "high": "31.1551",
      "low": "28.6395",
      "close": "30.8648",
      "average": "29.3205",
      "volume": "41356.96",
      "turnover": "1212608.8",
      "trades": "260"
    },
    {
      "date": "2023-08-08",
      "bid": "28.5427",
      "ask": "28.6395",
      "open": "30.8648",
      "high": "30.8648",
      "low": "28.2525",
      "close": "28.5427",
      "average": "29.3699",
      "volume": "58578.79",
      "turnover": "1720457.8",
      "trades": "401"
    },
    {
      "date": "2023-08-09",
      "bid": "28.9297",
      "ask": "29.0265",
      "open": "29.5103",
      "high": "29.5103",
      "low": "28.3492",
      "close": "28.9297",
      "average": "28.9771",
      "volume": "25561.42",
      "turnover": "740696.7",
      "trades": "254"
    },
    {
      "date": "2023-08-10",
      "bid": "26.9946",
      "ask": "27.1881",
      "open": "29.0265",
      "high": "29.3168",
      "low": "26.6076",
      "close": "27.1881",
      "average": "27.3695",
      "volume": "57482.2",
      "turnover": "1573257.9",
      "trades": "481"
    },
    {
      "date": "2023-08-11",
      "bid": "25.7368",
      "ask": "26.0271",
      "open": "27.1881",
      "high": "27.1881",
      "low": "25.6401",
      "close": "26.1238",
      "average": "26.0586",
      "volume": "42821.49",
      "turnover": "1115873",
      "trades": "280"
    },
    {
      "date": "2023-08-14",
      "bid": "27.0914",
      "ask": "27.3817",
      "open": "26.1238",
      "high": "27.3817",
      "low": "25.7368",
      "close": "27.2849",
      "average": "26.5196",
      "volume": "17880.18",
      "turnover": "474175.9",
      "trades": "190"
    },
    {
      "date": "2023-08-15",
      "bid": "25.7368",
      "ask": "25.9303",
      "open": "27.2849",
      "high": "27.3817",
      "low": "25.3498",
      "close": "25.9303",
      "average": "25.8339",
      "volume": "24838.98",
      "turnover": "641689.2",
      "trades": "180"
    },
    {
      "date": "2023-08-16",
      "bid": "24.6725",
      "ask": "24.7693",
      "open": "25.9303",
      "high": "25.9303",
      "low": "24.1887",
      "close": "24.7693",
      "average": "24.5684",
      "volume": "40113.62",
      "turnover": "985528.2",
      "trades": "270"
    },
    {
      "date": "2023-08-17",
      "bid": "24.866",
      "ask": "25.253",
      "open": "24.7693",
      "high": "25.8336",
      "low": "24.1887",
      "close": "25.0595",
      "average": "24.8946",
      "volume": "14383.72",
      "turnover": "358077.7",
      "trades": "173"
    },
    {
      "date": "2023-08-18",
      "bid": "23.6082",
      "ask": "23.9952",
      "open": "25.0595",
      "high": "25.0595",
      "low": "23.6082",
      "close": "23.9952",
      "average": "24.0737",
      "volume": "17742.72",
      "turnover": "427133",
      "trades": "140"
    },
    {
      "date": "2023-08-21",
      "bid": "24.092",
      "ask": "24.3822",
      "open": "23.6082",
      "high": "24.866",
      "low": "23.6082",
      "close": "24.479",
      "average": "24.2767",
      "volume": "16650.27",
      "turnover": "404214.6",
      "trades": "144"
    },
    {
      "date": "2023-08-22",
      "bid": "23.8985",
      "ask": "23.9952",
      "open": "24.479",
      "high": "24.866",
      "low": "23.5115",
      "close": "23.8985",
      "average": "23.8361",
      "volume": "16066.32",
      "turnover": "382959",
      "trades": "134"
    },
    {
      "date": "2023-08-23",
      "bid": "24.6725",
      "ask": "24.7693",
      "open": "23.8985",
      "high": "25.0595",
      "low": "23.5115",
      "close": "25.0595",
      "average": "24.0157",
      "volume": "20859.87",
      "turnover": "500966.8",
      "trades": "119"
    },
    {
      "date": "2023-08-24",
      "bid": "27.9622",
      "ask": "28.0589",
      "open": "25.0595",
      "high": "28.5427",
      "low": "24.5758",
      "close": "28.0589",
      "average": "27.2412",
      "volume": "64558.83",
      "turnover": "1758663",
      "trades": "288"
    },
    {
      "date": "2023-08-25",
      "bid": "27.4784",
      "ask": "27.7687",
      "open": "28.1557",
      "high": "29.22",
      "low": "27.2849",
      "close": "27.7687",
      "average": "27.9932",
      "volume": "34077.77",
      "turnover": "953946",
      "trades": "325"
    },
    {
      "date": "2023-08-28",
      "bid": "26.6076",
      "ask": "26.8979",
      "open": "28.7362",
      "high": "28.7362",
      "low": "26.4141",
      "close": "26.6076",
      "average": "27.0819",
      "volume": "16688.51",
      "turnover": "451958.2",
      "trades": "197"
    },
    {
      "date": "2023-08-29",
      "bid": "25.9303",
      "ask": "26.7044",
      "open": "26.6076",
      "high": "27.0914",
      "low": "25.1563",
      "close": "26.8011",
      "average": "25.8097",
      "volume": "23859.19",
      "turnover": "615800.1",
      "trades": "194"
    },
    {
      "date": "2023-08-30",
      "bid": "25.9303",
      "ask": "26.2206",
      "open": "26.8011",
      "high": "26.8011",
      "low": "25.0595",
      "close": "25.7368",
      "average": "25.5814",
      "volume": "35268.4",
      "turnover": "902219.5",
      "trades": "243"
    },
    {
      "date": "2023-08-31",
      "bid": "25.253",
      "ask": "25.3498",
      "open": "25.7368",
      "high": "26.1238",
      "low": "24.479",
      "close": "25.3498",
      "average": "25.2732",
      "volume": "14904.63",
      "turnover": "376688.7",
      "trades": "105"
    },
    {
      "date": "2023-09-01",
      "bid": "25.6401",
      "ask": "25.8336",
      "open": "25.253",
      "high": "26.1238",
      "low": "24.9628",
      "close": "25.9303",
      "average": "25.7774",
      "volume": "18409.35",
      "turnover": "474545.1",
      "trades": "110"
    },
    {
      "date": "2023-09-04",
      "bid": "24.2855",
      "ask": "24.5758",
      "open": "25.9303",
      "high": "25.9303",
      "low": "24.3822",
      "close": "24.5758",
      "average": "24.9269",
      "volume": "18609.86",
      "turnover": "463886.1",
      "trades": "166"
    },
    {
      "date": "2023-09-05",
      "bid": "24.092",
      "ask": "24.3822",
      "open": "24.479",
      "high": "24.9628",
      "low": "23.8985",
      "close": "24.3822",
      "average": "24.4279",
      "volume": "16855.94",
      "turnover": "411756.6",
      "trades": "111"
    },
    {
      "date": "2023-09-06",
      "bid": "23.1244",
      "ask": "23.3179",
      "open": "24.3822",
      "high": "24.3822",
      "low": "23.1244",
      "close": "23.2212",
      "average": "23.4949",
      "volume": "33140.35",
      "turnover": "778632.6",
      "trades": "152"
    },
    {
      "date": "2023-09-07",
      "bid": "23.2212",
      "ask": "23.6082",
      "open": "23.3179",
      "high": "23.6082",
      "low": "22.3504",
      "close": "23.2212",
      "average": "23.0386",
      "volume": "14697.92",
      "turnover": "338620.3",
      "trades": "105"
    },
    {
      "date": "2023-09-08",
      "bid": "23.705",
      "ask": "24.092",
      "open": "23.2212",
      "high": "23.705",
      "low": "22.6407",
      "close": "23.705",
      "average": "23.2193",
      "volume": "8817.1",
      "turnover": "204728",
      "trades": "73"
    },
    {
      "date": "2023-09-11",
      "bid": "23.1244",
      "ask": "23.5115",
      "open": "23.705",
      "high": "23.705",
      "low": "23.1244",
      "close": "23.2212",
      "average": "23.3627",
      "volume": "4675.71",
      "turnover": "109238",
      "trades": "64"
    },
    {
      "date": "2023-09-12",
      "bid": "22.7374",
      "ask": "22.9309",
      "open": "23.2212",
      "high": "23.2212",
      "low": "22.4471",
      "close": "22.7374",
      "average": "22.9471",
      "volume": "9292.52",
      "turnover": "213237.1",
      "trades": "62"
    },
    {
      "date": "2023-09-13",
      "bid": "21.5763",
      "ask": "21.8666",
      "open": "22.7374",
      "high": "22.7374",
      "low": "20.8023",
      "close": "21.8666",
      "average": "21.8309",
      "volume": "28289.96",
      "turnover": "617596.6",
      "trades": "141"
    },
    {
      "date": "2023-09-14",
      "bid": "23.705",
      "ask": "23.9952",
      "open": "21.9634",
      "high": "24.6725",
      "low": "21.8666",
      "close": "23.3179",
      "average": "23.7025",
      "volume": "45875.59",
      "turnover": "1087369.6",
      "trades": "203"
    },
    {
      "date": "2023-09-15",
      "bid": "23.0277",
      "ask": "23.6082",
      "open": "23.705",
      "high": "24.6725",
      "low": "22.7374",
      "close": "23.0277",
      "average": "23.7834",
      "volume": "20980.79",
      "turnover": "498996.4",
      "trades": "97"
    },
    {
      "date": "2023-09-18",
      "bid": "22.2536",
      "ask": "22.5439",
      "open": "23.0277",
      "high": "23.3179",
      "low": "21.7699",
      "close": "22.5439",
      "average": "22.5131",
      "volume": "15985.71",
      "turnover": "359890",
      "trades": "92"
    },
    {
      "date": "2023-09-19",
      "bid": "22.8342",
      "ask": "23.1244",
      "open": "22.5439",
      "high": "23.3179",
      "low": "22.0601",
      "close": "23.1244",
      "average": "22.7995",
      "volume": "15311.84",
      "turnover": "349103.2",
      "trades": "61"
    },
    {
      "date": "2023-09-20",
      "bid": "22.7374",
      "ask": "23.1244",
      "open": "23.1244",
      "high": "23.3179",
      "low": "22.4471",
      "close": "23.1244",
      "average": "22.9413",
      "volume": "11253.14",
      "turnover": "258162.1",
      "trades": "80"
    },
    {
      "date": "2023-09-21",
      "bid": "24.6725",
      "ask": "24.7693",
      "open": "22.7374",
      "high": "25.253",
      "low": "22.5439",
      "close": "24.7693",
      "average": "24.0538",
      "volume": "35671.48",
      "turnover": "858033.9",
      "trades": "191"
    },
    {
      "date": "2023-09-22",
      "bid": "24.092",
      "ask": "24.479",
      "open": "24.7693",
      "high": "25.1563",
      "low": "24.092",
      "close": "24.479",
      "average": "24.5157",
      "volume": "8731.31",
      "turnover": "214054.4",
      "trades": "70"
    },
    {
      "date": "2023-09-25",
      "bid": "23.5115",
      "ask": "23.705",
      "open": "24.479",
      "high": "24.479",
      "low": "23.0277",
      "close": "23.9952",
      "average": "23.6971",
      "volume": "9945.72",
      "turnover": "235685.4",
      "trades": "96"
    },
    {
      "date": "2023-09-26",
      "bid": "22.8342",
      "ask": "22.9309",
      "open": "23.9952",
      "high": "24.9628",
      "low": "22.9309",
      "close": "22.9309",
      "average": "23.2878",
      "volume": "13914.5",
      "turnover": "324038.4",
      "trades": "98"
    },
    {
      "date": "2023-09-27",
      "bid": "22.8342",
      "ask": "23.0277",
      "open": "22.9309",
      "high": "23.1244",
      "low": "22.7374",
      "close": "22.8342",
      "average": "22.9382",
      "volume": "4000.82",
      "turnover": "91771.8",
      "trades": "45"
    },
    {
      "date": "2023-09-28",
      "bid": "22.7374",
      "ask": "22.9309",
      "open": "22.8342",
      "high": "22.8342",
      "low": "22.0601",
      "close": "22.8342",
      "average": "22.3048",
      "volume": "13140.38",
      "turnover": "293094.4",
      "trades": "61"
    },
    {
      "date": "2023-09-29",
      "bid": "22.7374",
      "ask": "23.1244",
      "open": "22.8342",
      "high": "23.1244",
      "low": "22.4471",
      "close": "23.1244",
      "average": "22.8535",
      "volume": "5956.27",
      "turnover": "136122.1",
      "trades": "62"
    },
    {
      "date": "2023-10-02",
      "bid": "21.7699",
      "ask": "21.8666",
      "open": "23.1244",
      "high": "23.1244",
      "low": "21.2861",
      "close": "21.9634",
      "average": "22.2529",
      "volume": "23491.25",
      "turnover": "522749.6",
      "trades": "119"
    },
    {
      "date": "2023-10-03",
      "bid": "21.0926",
      "ask": "21.3828",
      "open": "21.8666",
      "high": "21.8666",
      "low": "20.8991",
      "close": "21.5763",
      "average": "21.2213",
      "volume": "14618.34",
      "turnover": "310220.1",
      "trades": "86"
    },
    {
      "date": "2023-10-04",
      "bid": "20.8023",
      "ask": "21.2861",
      "open": "21.5763",
      "high": "21.5763",
      "low": "19.9315",
      "close": "20.8023",
      "average": "20.6692",
      "volume": "20081.61",
      "turnover": "415071.8",
      "trades": "106"
    },
    {
      "date": "2023-10-05",
      "bid": "20.125",
      "ask": "20.4153",
      "open": "20.8023",
      "high": "21.5763",
      "low": "20.0283",
      "close": "20.7056",
      "average": "20.6373",
      "volume": "18389.71",
      "turnover": "379516.1",
      "trades": "113"
    },
    {
      "date": "2023-10-06",
      "bid": "20.2218",
      "ask": "20.3185",
      "open": "20.6088",
      "high": "20.7056",
      "low": "20.125",
      "close": "20.3185",
      "average": "20.3551",
      "volume": "8318.93",
      "turnover": "169333.2",
      "trades": "43"
    },
    {
      "date": "2023-10-09",
      "bid": "19.6412",
      "ask": "20.0283",
      "open": "20.3185",
      "high": "20.3185",
      "low": "18.8188",
      "close": "19.9315",
      "average": "19.3389",
      "volume": "28084.29",
      "turnover": "543121.4",
      "trades": "127"
    },
    {
      "date": "2023-10-10",
      "bid": "19.6412",
      "ask": "20.0283",
      "open": "19.9315",
      "high": "20.2218",
      "low": "19.351",
      "close": "19.9315",
      "average": "19.8768",
      "volume": "6654.94",
      "turnover": "132279.7",
      "trades": "54"
    },
    {
      "date": "2023-10-11",
      "bid": "19.1091",
      "ask": "19.351",
      "open": "19.9315",
      "high": "20.0283",
      "low": "18.9156",
      "close": "19.5445",
      "average": "19.4331",
      "volume": "8377.84",
      "turnover": "162807.9",
      "trades": "73"
    },
    {
      "date": "2023-10-12",
      "bid": "19.0607",
      "ask": "19.3026",
      "open": "19.351",
      "high": "19.8348",
      "low": "18.964",
      "close": "19.0607",
      "average": "19.2748",
      "volume": "16153.14",
      "turnover": "311350.3",
      "trades": "86"
    },
    {
      "date": "2023-10-13",
      "bid": "18.9156",
      "ask": "19.3026",
      "open": "19.0607",
      "high": "19.3026",
      "low": "18.5769",
      "close": "19.3026",
      "average": "18.8787",
      "volume": "18048.65",
      "turnover": "340736.4",
      "trades": "75"
    },
    {
      "date": "2023-10-16",
      "bid": "18.4318",
      "ask": "18.6737",
      "open": "18.5769",
      "high": "19.2542",
      "low": "17.948",
      "close": "18.6737",
      "average": "18.5707",
      "volume": "30214.41",
      "turnover": "561106.8",
      "trades": "118"
    },
    {
      "date": "2023-10-17",
      "bid": "18.4318",
      "ask": "18.9156",
      "open": "18.3834",
      "high": "19.738",
      "low": "18.0932",
      "close": "18.4318",
      "average": "18.8957",
      "volume": "17000.64",
      "turnover": "321241.3",
      "trades": "63"
    },
    {
      "date": "2023-10-18",
      "bid": "17.3191",
      "ask": "18.3834",
      "open": "17.7061",
      "high": "18.9156",
      "low": "17.4643",
      "close": "17.5126",
      "average": "18.2066",
      "volume": "14980.08",
      "turnover": "272736.9",
      "trades": "74"
    },
    {
      "date": "2023-10-19",
      "bid": "18.3351",
      "ask": "18.9156",
      "open": "17.5126",
      "high": "18.9156",
      "low": "17.4159",
      "close": "18.9156",
      "average": "18.0999",
      "volume": "28290.99",
      "turnover": "512065.75",
      "trades": "68"
    },
    {
      "date": "2023-10-20",
      "bid": "18.4802",
      "ask": "18.5769",
      "open": "18.9156",
      "high": "19.351",
      "low": "17.8997",
      "close": "18.4802",
      "average": "18.5109",
      "volume": "36461.1",
      "turnover": "674928.2",
      "trades": "61"
    },
    {
      "date": "2023-10-23",
      "bid": "19.2058",
      "ask": "19.738",
      "open": "18.4802",
      "high": "19.738",
      "low": "18.4802",
      "close": "19.6412",
      "average": "19.2673",
      "volume": "39145.2",
      "turnover": "754224.15",
      "trades": "114"
    },
    {
      "date": "2023-10-24",
      "bid": "19.5445",
      "ask": "20.2218",
      "open": "19.6412",
      "high": "20.2218",
      "low": "18.6737",
      "close": "20.2218",
      "average": "19.6303",
      "volume": "14807.47",
      "turnover": "290675.5",
      "trades": "76"
    },
    {
      "date": "2023-10-25",
      "bid": "17.4643",
      "ask": "18.5769",
      "open": "19.6412",
      "high": "20.3185",
      "low": "18.2867",
      "close": "18.4318",
      "average": "19.1091",
      "volume": "30579.24",
      "turnover": "584344.1",
      "trades": "124"
    },
    {
      "date": "2023-10-26",
      "bid": "17.4643",
      "ask": "17.5126",
      "open": "18.4318",
      "high": "18.4318",
      "low": "17.4643",
      "close": "17.5126",
      "average": "17.6873",
      "volume": "12280.48",
      "turnover": "217208.9",
      "trades": "87"
    },
    {
      "date": "2023-10-27",
      "bid": "17.2224",
      "ask": "17.3675",
      "open": "17.4159",
      "high": "19.2058",
      "low": "17.2224",
      "close": "17.3675",
      "average": "17.4577",
      "volume": "9821.69",
      "turnover": "171464.4",
      "trades": "49"
    },
    {
      "date": "2023-10-30",
      "bid": "16.8837",
      "ask": "17.3191",
      "open": "17.3675",
      "high": "17.3675",
      "low": "15.9162",
      "close": "17.3191",
      "average": "16.4058",
      "volume": "30847.96",
      "turnover": "506085.25",
      "trades": "106"
    },
    {
      "date": "2023-10-31",
      "bid": "16.7386",
      "ask": "16.9321",
      "open": "16.4483",
      "high": "17.2224",
      "low": "16.4483",
      "close": "16.9321",
      "average": "16.7457",
      "volume": "1650.55",
      "turnover": "27639.7",
      "trades": "54"
    },
    {
      "date": "2023-11-01",
      "bid": "16.4483",
      "ask": "16.9805",
      "open": "16.9321",
      "high": "18.3834",
      "low": "15.9646",
      "close": "16.4483",
      "average": "16.7531",
      "volume": "12887.16",
      "turnover": "215900.15",
      "trades": "96"
    },
    {
      "date": "2023-11-02",
      "bid": "17.3675",
      "ask": "17.6578",
      "open": "16.4483",
      "high": "17.4643",
      "low": "16.2064",
      "close": "17.3675",
      "average": "16.8176",
      "volume": "3865.42",
      "turnover": "65007.55",
      "trades": "52"
    },
    {
      "date": "2023-11-03",
      "bid": "19.2542",
      "ask": "19.738",
      "open": "17.4159",
      "high": "19.738",
      "low": "17.4159",
      "close": "19.738",
      "average": "18.1841",
      "volume": "2179.72",
      "turnover": "39636.5",
      "trades": "30"
    },
    {
      "date": "2023-11-06",
      "bid": "18.4318",
      "ask": "18.8188",
      "open": "19.738",
      "high": "21.0926",
      "low": "18.3834",
      "close": "18.3834",
      "average": "19.2269",
      "volume": "13719.16",
      "turnover": "263778.45",
      "trades": "147"
    },
    {
      "date": "2023-11-07",
      "bid": "18.0932",
      "ask": "18.7705",
      "open": "18.3351",
      "high": "19.1091",
      "low": "18.0448",
      "close": "18.7705",
      "average": "18.1726",
      "volume": "7428.02",
      "turnover": "134986.65",
      "trades": "52"
    },
    {
      "date": "2023-11-08",
      "bid": "18.0448",
      "ask": "18.3351",
      "open": "18.7705",
      "high": "18.7705",
      "low": "17.6578",
      "close": "18.3351",
      "average": "17.9627",
      "volume": "2288.25",
      "turnover": "41103.45",
      "trades": "37"
    },
    {
      "date": "2023-11-09",
      "bid": "18.7705",
      "ask": "19.0123",
      "open": "18.2867",
      "high": "19.0123",
      "low": "17.6578",
      "close": "18.7221",
      "average": "18.4829",
      "volume": "8328.23",
      "turnover": "153930.55",
      "trades": "55"
    },
    {
      "date": "2023-11-10",
      "bid": "18.5769",
      "ask": "19.3026",
      "open": "18.8672",
      "high": "19.351",
      "low": "17.7545",
      "close": "19.3026",
      "average": "18.9275",
      "volume": "8276.56",
      "turnover": "156655.25",
      "trades": "44"
    },
    {
      "date": "2023-11-13",
      "bid": "18.1899",
      "ask": "18.3834",
      "open": "19.3026",
      "high": "19.3026",
      "low": "18.1899",
      "close": "18.1899",
      "average": "18.5682",
      "volume": "5475.67",
      "turnover": "101669.28",
      "trades": "63"
    },
    {
      "date": "2023-11-14",
      "bid": "18.3834",
      "ask": "18.5769",
      "open": "18.1415",
      "high": "19.2542",
      "low": "17.8029",
      "close": "18.5769",
      "average": "18.2419",
      "volume": "5615.2",
      "turnover": "102432.25",
      "trades": "64"
    },
    {
      "date": "2023-11-15",
      "bid": "18.2867",
      "ask": "18.3351",
      "open": "18.5769",
      "high": "19.0123",
      "low": "18.0932",
      "close": "18.3351",
      "average": "18.3577",
      "volume": "4126.91",
      "turnover": "75760.75",
      "trades": "47"
    },
    {
      "date": "2023-11-16",
      "bid": "18.2867",
      "ask": "18.7705",
      "open": "18.2867",
      "high": "18.8188",
      "low": "18.0932",
      "close": "18.7705",
      "average": "18.6354",
      "volume": "5876.68",
      "turnover": "109514.7",
      "trades": "43"
    },
    {
      "date": "2023-11-17",
      "bid": "18.3834",
      "ask": "18.5769",
      "open": "18.7705",
      "high": "18.7705",
      "low": "18.0448",
      "close": "18.5769",
      "average": "18.5636",
      "volume": "2087.74",
      "turnover": "38756.1",
      "trades": "49"
    },
    {
      "date": "2023-11-20",
      "bid": "18.3834",
      "ask": "18.5769",
      "open": "18.5769",
      "high": "18.6253",
      "low": "18.0448",
      "close": "18.5769",
      "average": "18.4944",
      "volume": "5724.75",
      "turnover": "105876.55",
      "trades": "54"
    },
    {
      "date": "2023-11-21",
      "bid": "17.6094",
      "ask": "17.6578",
      "open": "18.5769",
      "high": "18.5769",
      "low": "17.6094",
      "close": "17.6094",
      "average": "17.8242",
      "volume": "4714.99",
      "turnover": "84041.2",
      "trades": "49"
    },
    {
      "date": "2023-11-22",
      "bid": "18.3351",
      "ask": "18.5286",
      "open": "17.6094",
      "high": "18.6737",
      "low": "17.6094",
      "close": "18.3351",
      "average": "18.1929",
      "volume": "3867.49",
      "turnover": "70361.35",
      "trades": "44"
    },
    {
      "date": "2023-11-23",
      "bid": "18.1899",
      "ask": "18.3351",
      "open": "18.3351",
      "high": "18.6737",
      "low": "17.6094",
      "close": "18.3351",
      "average": "18.344",
      "volume": "5351.65",
      "turnover": "98170.6",
      "trades": "59"
    },
    {
      "date": "2023-11-24",
      "bid": "18.1415",
      "ask": "18.2383",
      "open": "18.0932",
      "high": "18.3351",
      "low": "18.0932",
      "close": "18.2383",
      "average": "18.1852",
      "volume": "1560.64",
      "turnover": "28380.55",
      "trades": "35"
    },
    {
      "date": "2023-11-27",
      "bid": "17.8997",
      "ask": "18.1415",
      "open": "18.2383",
      "high": "18.5286",
      "low": "17.3191",
      "close": "18.1415",
      "average": "17.9048",
      "volume": "6682.84",
      "turnover": "119654.95",
      "trades": "54"
    },
    {
      "date": "2023-11-28",
      "bid": "17.2224",
      "ask": "17.6578",
      "open": "17.8997",
      "high": "17.8997",
      "low": "17.0772",
      "close": "17.6578",
      "average": "17.5616",
      "volume": "4682.95",
      "turnover": "82240.3",
      "trades": "42"
    },
    {
      "date": "2023-11-29",
      "bid": "17.8513",
      "ask": "18.1899",
      "open": "17.6578",
      "high": "17.8513",
      "low": "17.4159",
      "close": "17.8513",
      "average": "17.631",
      "volume": "3680.42",
      "turnover": "64889.45",
      "trades": "43"
    },
    {
      "date": "2023-11-30",
      "bid": "17.4159",
      "ask": "17.6578",
      "open": "17.8513",
      "high": "17.8513",
      "low": "17.4159",
      "close": "17.6578",
      "average": "17.7211",
      "volume": "13213.76",
      "turnover": "234164",
      "trades": "33"
    },
    {
      "date": "2023-12-01",
      "bid": "17.948",
      "ask": "18.2383",
      "open": "17.6578",
      "high": "18.2383",
      "low": "17.1256",
      "close": "17.948",
      "average": "17.5401",
      "volume": "4062.83",
      "turnover": "71262.85",
      "trades": "48"
    },
    {
      "date": "2023-12-04",
      "bid": "17.8997",
      "ask": "18.0448",
      "open": "17.948",
      "high": "18.2383",
      "low": "17.6094",
      "close": "18.0448",
      "average": "17.7839",
      "volume": "9750.38",
      "turnover": "173400.9",
      "trades": "57"
    },
    {
      "date": "2023-12-05",
      "bid": "17.8029",
      "ask": "17.8997",
      "open": "17.8997",
      "high": "17.8997",
      "low": "17.2224",
      "close": "17.8997",
      "average": "17.5365",
      "volume": "6885.42",
      "turnover": "120746.95",
      "trades": "48"
    },
    {
      "date": "2023-12-06",
      "bid": "17.3191",
      "ask": "17.561",
      "open": "17.8997",
      "high": "17.8997",
      "low": "17.2707",
      "close": "17.561",
      "average": "17.489",
      "volume": "8622.79",
      "turnover": "150805.05",
      "trades": "41"
    },
    {
      "date": "2023-12-07",
      "bid": "17.4643",
      "ask": "17.7545",
      "open": "17.3191",
      "high": "17.7545",
      "low": "17.174",
      "close": "17.7545",
      "average": "17.5421",
      "volume": "5111.87",
      "turnover": "89673.6",
      "trades": "43"
    },
    {
      "date": "2023-12-08",
      "bid": "17.4159",
      "ask": "17.7061",
      "open": "17.4643",
      "high": "17.7061",
      "low": "16.9321",
      "close": "17.4159",
      "average": "17.3585",
      "volume": "10448.02",
      "turnover": "181362.25",
      "trades": "79"
    },
    {
      "date": "2023-12-11",
      "bid": "17.6094",
      "ask": "17.7545",
      "open": "17.4159",
      "high": "17.9964",
      "low": "17.1256",
      "close": "17.6094",
      "average": "17.4122",
      "volume": "8944.22",
      "turnover": "155739.2",
      "trades": "40"
    },
    {
      "date": "2023-12-12",
      "bid": "17.561",
      "ask": "17.8997",
      "open": "17.6094",
      "high": "18.1415",
      "low": "17.3191",
      "close": "17.8997",
      "average": "17.713",
      "volume": "1846.93",
      "turnover": "32714.8",
      "trades": "40"
    },
    {
      "date": "2023-12-13",
      "bid": "17.6094",
      "ask": "17.8513",
      "open": "17.8997",
      "high": "18.0448",
      "low": "17.4159",
      "close": "17.8513",
      "average": "17.7643",
      "volume": "11428.84",
      "turnover": "203026.25",
      "trades": "48"
    },
    {
      "date": "2023-12-14",
      "bid": "17.3191",
      "ask": "17.6578",
      "open": "17.0289",
      "high": "17.8029",
      "low": "16.7386",
      "close": "17.6578",
      "average": "17.1975",
      "volume": "20890.87",
      "turnover": "359272.5",
      "trades": "101"
    },
    {
      "date": "2023-12-15",
      "bid": "17.8997",
      "ask": "18.0448",
      "open": "17.174",
      "high": "18.3351",
      "low": "17.174",
      "close": "17.8997",
      "average": "17.8377",
      "volume": "7492.1",
      "turnover": "133642.3",
      "trades": "57"
    },
    {
      "date": "2023-12-18",
      "bid": "17.4643",
      "ask": "17.8513",
      "open": "17.8997",
      "high": "17.8997",
      "low": "17.2707",
      "close": "17.4159",
      "average": "17.5006",
      "volume": "5452.93",
      "turnover": "95430.15",
      "trades": "37"
    },
    {
      "date": "2023-12-19",
      "bid": "17.8513",
      "ask": "18.0932",
      "open": "17.4159",
      "high": "18.3351",
      "low": "17.4159",
      "close": "18.0932",
      "average": "18.0981",
      "volume": "7499.34",
      "turnover": "135724.1",
      "trades": "62"
    },
    {
      "date": "2023-12-20",
      "bid": "18.0932",
      "ask": "18.2867",
      "open": "18.0932",
      "high": "18.2867",
      "low": "17.8997",
      "close": "18.2867",
      "average": "18.1694",
      "volume": "11656.22",
      "turnover": "211786.8",
      "trades": "64"
    },
    {
      "date": "2023-12-21",
      "bid": "19.0607",
      "ask": "19.1575",
      "open": "18.3351",
      "high": "19.6412",
      "low": "18.2867",
      "close": "19.1575",
      "average": "18.917",
      "volume": "22243.77",
      "turnover": "420786.8",
      "trades": "136"
    },
    {
      "date": "2023-12-22",
      "bid": "20.2218",
      "ask": "20.512",
      "open": "19.738",
      "high": "20.9958",
      "low": "19.351",
      "close": "20.512",
      "average": "19.9958",
      "volume": "27129.3",
      "turnover": "542471.1",
      "trades": "140"
    },
    {
      "date": "2023-12-27",
      "bid": "19.8348",
      "ask": "20.125",
      "open": "20.512",
      "high": "20.8023",
      "low": "19.6412",
      "close": "20.125",
      "average": "20.4448",
      "volume": "12693.89",
      "turnover": "259524.8",
      "trades": "124"
    },
    {
      "date": "2023-12-28",
      "bid": "20.2218",
      "ask": "20.3185",
      "open": "20.125",
      "high": "20.9958",
      "low": "19.1575",
      "close": "20.3185",
      "average": "19.8449",
      "volume": "12391.07",
      "turnover": "245900.4",
      "trades": "83"
    },
    {
      "date": "2023-12-29",
      "bid": "20.0283",
      "ask": "20.2218",
      "open": "20.3185",
      "high": "20.8991",
      "low": "19.6412",
      "close": "20.3185",
      "average": "20.2965",
      "volume": "16443.56",
      "turnover": "333747.2",
      "trades": "75"
    },
    {
      "date": "2024-01-02",
      "bid": "20.0283",
      "ask": "20.7056",
      "open": "19.5445",
      "high": "20.512",
      "low": "19.5445",
      "close": "20.3185",
      "average": "19.9787",
      "volume": "21306.35",
      "turnover": "425675.1",
      "trades": "103"
    },
    {
      "date": "2024-01-03",
      "bid": "20.0283",
      "ask": "20.4153",
      "open": "20.3185",
      "high": "20.512",
      "low": "19.5445",
      "close": "20.4153",
      "average": "20.0285",
      "volume": "6100.96",
      "turnover": "122193.5",
      "trades": "38"
    },
    {
      "date": "2024-01-04",
      "bid": "20.2218",
      "ask": "20.4153",
      "open": "20.4153",
      "high": "20.4153",
      "low": "19.4477",
      "close": "19.9315",
      "average": "20.0276",
      "volume": "10441.82",
      "turnover": "209125.5",
      "trades": "54"
    },
    {
      "date": "2024-01-05",
      "bid": "19.738",
      "ask": "19.9315",
      "open": "19.9315",
      "high": "19.9315",
      "low": "19.351",
      "close": "19.738",
      "average": "19.5781",
      "volume": "2226.23",
      "turnover": "43585.6",
      "trades": "15"
    },
    {
      "date": "2024-01-08",
      "bid": "19.8348",
      "ask": "20.3185",
      "open": "19.738",
      "high": "20.3185",
      "low": "19.351",
      "close": "20.3185",
      "average": "20.0402",
      "volume": "12875.79",
      "turnover": "258033.9",
      "trades": "74"
    },
    {
      "date": "2024-01-09",
      "bid": "20.125",
      "ask": "20.3185",
      "open": "20.3185",
      "high": "20.3185",
      "low": "19.351",
      "close": "20.125",
      "average": "19.971",
      "volume": "8323.07",
      "turnover": "166220.7",
      "trades": "59"
    },
    {
      "date": "2024-01-10",
      "bid": "19.6412",
      "ask": "20.125",
      "open": "20.125",
      "high": "20.3185",
      "low": "19.4477",
      "close": "19.6412",
      "average": "19.6767",
      "volume": "4939.27",
      "turnover": "97188.8",
      "trades": "37"
    },
    {
      "date": "2024-01-11",
      "bid": "19.8348",
      "ask": "20.2218",
      "open": "19.5445",
      "high": "19.738",
      "low": "19.2542",
      "close": "19.738",
      "average": "19.4321",
      "volume": "9293.56",
      "turnover": "180593.3",
      "trades": "41"
    },
    {
      "date": "2024-01-12",
      "bid": "19.1575",
      "ask": "19.351",
      "open": "19.738",
      "high": "20.2218",
      "low": "18.8672",
      "close": "19.3026",
      "average": "19.2904",
      "volume": "12166.79",
      "turnover": "234702.65",
      "trades": "64"
    },
    {
      "date": "2024-01-15",
      "bid": "19.351",
      "ask": "20.3185",
      "open": "19.3026",
      "high": "20.3185",
      "low": "18.8672",
      "close": "20.3185",
      "average": "19.2599",
      "volume": "10185.5",
      "turnover": "196172.7",
      "trades": "51"
    },
    {
      "date": "2024-01-16",
      "bid": "19.2058",
      "ask": "19.5445",
      "open": "20.3185",
      "high": "20.3185",
      "low": "18.9156",
      "close": "19.5445",
      "average": "19.5124",
      "volume": "4015.28",
      "turnover": "78348.15",
      "trades": "39"
    },
    {
      "date": "2024-01-17",
      "bid": "19.1575",
      "ask": "19.3026",
      "open": "19.5445",
      "high": "19.5445",
      "low": "19.1575",
      "close": "19.351",
      "average": "19.5053",
      "volume": "5980.04",
      "turnover": "116643.05",
      "trades": "32"
    },
    {
      "date": "2024-01-18",
      "bid": "19.0607",
      "ask": "19.1575",
      "open": "19.351",
      "high": "19.5445",
      "low": "19.0123",
      "close": "19.1575",
      "average": "19.1728",
      "volume": "2483.58",
      "turnover": "47617.35",
      "trades": "24"
    },
    {
      "date": "2024-01-19",
      "bid": "19.1091",
      "ask": "19.1575",
      "open": "18.9156",
      "high": "19.1091",
      "low": "18.7221",
      "close": "19.1091",
      "average": "18.8947",
      "volume": "931.21",
      "turnover": "17595.1",
      "trades": "18"
    },
    {
      "date": "2024-01-22",
      "bid": "19.1091",
      "ask": "19.5445",
      "open": "19.1091",
      "high": "19.738",
      "low": "19.0607",
      "close": "19.1091",
      "average": "19.1721",
      "volume": "6083.39",
      "turnover": "116631.8",
      "trades": "29"
    },
    {
      "date": "2024-01-23",
      "bid": "18.3834",
      "ask": "18.8188",
      "open": "18.8672",
      "high": "19.0123",
      "low": "18.3834",
      "close": "18.3834",
      "average": "18.821",
      "volume": "8894.61",
      "turnover": "167405.35",
      "trades": "31"
    },
    {
      "date": "2024-01-24",
      "bid": "18.2867",
      "ask": "18.4318",
      "open": "18.2867",
      "high": "18.7705",
      "low": "18.0448",
      "close": "18.3834",
      "average": "18.2887",
      "volume": "11847.43",
      "turnover": "216674.25",
      "trades": "47"
    },
    {
      "date": "2024-01-25",
      "bid": "18.3834",
      "ask": "18.5769",
      "open": "18.3351",
      "high": "18.5769",
      "low": "17.8997",
      "close": "18.5769",
      "average": "18.2104",
      "volume": "9890.94",
      "turnover": "180118.6",
      "trades": "57"
    },
    {
      "date": "2024-01-26",
      "bid": "18.7221",
      "ask": "18.9156",
      "open": "18.5769",
      "high": "18.9156",
      "low": "18.2867",
      "close": "18.9156",
      "average": "18.5612",
      "volume": "1733.24",
      "turnover": "32171",
      "trades": "33"
    },
    {
      "date": "2024-01-29",
      "bid": "19.1091",
      "ask": "19.3026",
      "open": "18.9156",
      "high": "19.8348",
      "low": "18.6737",
      "close": "19.3026",
      "average": "19.4183",
      "volume": "8577.32",
      "turnover": "166557.7",
      "trades": "63"
    },
    {
      "date": "2024-01-30",
      "bid": "18.9156",
      "ask": "19.0607",
      "open": "19.3026",
      "high": "19.4477",
      "low": "18.5769",
      "close": "19.0607",
      "average": "19.0005",
      "volume": "5010.58",
      "turnover": "95203.95",
      "trades": "61"
    },
    {
      "date": "2024-01-31",
      "bid": "18.6737",
      "ask": "19.1091",
      "open": "17.9964",
      "high": "19.1575",
      "low": "17.9964",
      "close": "18.6737",
      "average": "18.9954",
      "volume": "7423.89",
      "turnover": "141020.5",
      "trades": "52"
    },
    {
      "date": "2024-02-01",
      "bid": "19.0607",
      "ask": "19.2542",
      "open": "18.6737",
      "high": "19.6412",
      "low": "18.3834",
      "close": "19.0607",
      "average": "19.2838",
      "volume": "8100.86",
      "turnover": "156216.25",
      "trades": "53"
    },
    {
      "date": "2024-02-02",
      "bid": "19.351",
      "ask": "19.4477",
      "open": "19.0607",
      "high": "20.125",
      "low": "18.8672",
      "close": "19.351",
      "average": "19.2647",
      "volume": "27334.97",
      "turnover": "526600.75",
      "trades": "71"
    },
    {
      "date": "2024-02-05",
      "bid": "19.6412",
      "ask": "19.738",
      "open": "19.351",
      "high": "20.4153",
      "low": "18.8188",
      "close": "19.6412",
      "average": "19.9756",
      "volume": "6307.67",
      "turnover": "126000.2",
      "trades": "86"
    },
    {
      "date": "2024-02-06",
      "bid": "19.351",
      "ask": "19.738",
      "open": "19.6412",
      "high": "20.3185",
      "low": "19.0607",
      "close": "19.738",
      "average": "19.503",
      "volume": "7476.6",
      "turnover": "145816.1",
      "trades": "56"
    },
    {
      "date": "2024-02-07",
      "bid": "20.4153",
      "ask": "20.8023",
      "open": "20.125",
      "high": "20.8023",
      "low": "19.2542",
      "close": "20.8023",
      "average": "20.2817",
      "volume": "17276.59",
      "turnover": "350398.3",
      "trades": "102"
    },
    {
      "date": "2024-02-08",
      "bid": "19.4477",
      "ask": "20.125",
      "open": "20.8023",
      "high": "22.1569",
      "low": "18.8672",
      "close": "20.2218",
      "average": "20.4227",
      "volume": "28937.99",
      "turnover": "590993.5",
      "trades": "168"
    },
    {
      "date": "2024-02-09",
      "bid": "19.2058",
      "ask": "19.2542",
      "open": "19.351",
      "high": "19.351",
      "low": "18.7705",
      "close": "19.2058",
      "average": "19.2257",
      "volume": "19959.66",
      "turnover": "383739.75",
      "trades": "83"
    },
    {
      "date": "2024-02-12",
      "bid": "18.2867",
      "ask": "18.5286",
      "open": "19.1575",
      "high": "19.1575",
      "low": "18.2867",
      "close": "18.5286",
      "average": "18.5823",
      "volume": "27176.84",
      "turnover": "505009.15",
      "trades": "103"
    },
    {
      "date": "2024-02-13",
      "bid": "17.7545",
      "ask": "17.948",
      "open": "18.5286",
      "high": "18.5286",
      "low": "17.4159",
      "close": "17.7545",
      "average": "17.6888",
      "volume": "76422.8",
      "turnover": "1351837",
      "trades": "106"
    },
    {
      "date": "2024-02-14",
      "bid": "17.5126",
      "ask": "17.7061",
      "open": "17.7545",
      "high": "17.7545",
      "low": "17.174",
      "close": "17.5126",
      "average": "17.3579",
      "volume": "8462.59",
      "turnover": "146893.4",
      "trades": "58"
    },
    {
      "date": "2024-02-15",
      "bid": "17.4643",
      "ask": "18.2867",
      "open": "17.5126",
      "high": "18.3351",
      "low": "17.4159",
      "close": "18.3351",
      "average": "17.5754",
      "volume": "7443.53",
      "turnover": "130823.3",
      "trades": "47"
    },
    {
      "date": "2024-02-16",
      "bid": "17.7545",
      "ask": "17.8997",
      "open": "18.2383",
      "high": "18.2867",
      "low": "17.5126",
      "close": "18.2867",
      "average": "17.9708",
      "volume": "5948",
      "turnover": "106890.55",
      "trades": "55"
    },
    {
      "date": "2024-02-19",
      "bid": "17.6094",
      "ask": "17.7061",
      "open": "18.2867",
      "high": "18.2867",
      "low": "17.4159",
      "close": "17.6094",
      "average": "17.6072",
      "volume": "9666.66",
      "turnover": "170202.95",
      "trades": "73"
    },
    {
      "date": "2024-02-20",
      "bid": "17.2224",
      "ask": "17.3191",
      "open": "17.4159",
      "high": "17.561",
      "low": "16.9321",
      "close": "17.2224",
      "average": "17.3212",
      "volume": "6446.16",
      "turnover": "111655.45",
      "trades": "69"
    },
    {
      "date": "2024-02-21",
      "bid": "17.4159",
      "ask": "17.6578",
      "open": "16.9805",
      "high": "18.0932",
      "low": "16.5451",
      "close": "17.3675",
      "average": "17.1547",
      "volume": "4409.06",
      "turnover": "75636.55",
      "trades": "50"
    },
    {
      "date": "2024-02-22",
      "bid": "16.9805",
      "ask": "17.2707",
      "open": "17.3191",
      "high": "17.8997",
      "low": "16.9321",
      "close": "16.9805",
      "average": "17.3235",
      "volume": "19989.63",
      "turnover": "346290.4",
      "trades": "69"
    },
    {
      "date": "2024-02-23",
      "bid": "17.4159",
      "ask": "17.6578",
      "open": "16.6418",
      "high": "17.561",
      "low": "16.6418",
      "close": "17.4159",
      "average": "17.2208",
      "volume": "3946.04",
      "turnover": "67954.4",
      "trades": "42"
    },
    {
      "date": "2024-02-26",
      "bid": "17.6094",
      "ask": "17.8513",
      "open": "17.4159",
      "high": "17.8997",
      "low": "16.6418",
      "close": "17.6094",
      "average": "17.5511",
      "volume": "9546.77",
      "turnover": "167557",
      "trades": "70"
    },
    {
      "date": "2024-02-27",
      "bid": "17.6094",
      "ask": "17.8997",
      "open": "17.6094",
      "high": "17.8997",
      "low": "16.9321",
      "close": "16.9321",
      "average": "17.6176",
      "volume": "2757.47",
      "turnover": "48580.3",
      "trades": "43"
    },
    {
      "date": "2024-02-28",
      "bid": "17.4159",
      "ask": "17.6578",
      "open": "17.0289",
      "high": "17.9964",
      "low": "17.0289",
      "close": "17.4159",
      "average": "17.5315",
      "volume": "7971.66",
      "turnover": "139755.65",
      "trades": "90"
    },
    {
      "date": "2024-02-29",
      "bid": "17.4159",
      "ask": "17.6094",
      "open": "17.4159",
      "high": "17.8029",
      "low": "17.0289",
      "close": "17.4159",
      "average": "17.4191",
      "volume": "56294.67",
      "turnover": "980606.05",
      "trades": "52"
    },
    {
      "date": "2024-03-01",
      "bid": "17.1256",
      "ask": "17.174",
      "open": "16.8353",
      "high": "17.3191",
      "low": "16.787",
      "close": "17.1256",
      "average": "17.0361",
      "volume": "7236.82",
      "turnover": "123287.8",
      "trades": "47"
    },
    {
      "date": "2024-03-04",
      "bid": "16.9321",
      "ask": "17.174",
      "open": "17.1256",
      "high": "17.4159",
      "low": "16.8837",
      "close": "17.4159",
      "average": "17.0363",
      "volume": "17422.32",
      "turnover": "296813.15",
      "trades": "51"
    },
    {
      "date": "2024-03-05",
      "bid": "17.4643",
      "ask": "17.8997",
      "open": "17.4159",
      "high": "17.8997",
      "low": "17.4159",
      "close": "17.4643",
      "average": "17.45",
      "volume": "30958.55",
      "turnover": "540229.25",
      "trades": "40"
    },
    {
      "date": "2024-03-06",
      "bid": "17.5126",
      "ask": "17.9964",
      "open": "17.4643",
      "high": "18.0448",
      "low": "17.4643",
      "close": "18.0448",
      "average": "17.7942",
      "volume": "2876.33",
      "turnover": "51182.25",
      "trades": "29"
    },
    {
      "date": "2024-03-07",
      "bid": "17.8997",
      "ask": "18.2383",
      "open": "18.0448",
      "high": "18.3834",
      "low": "17.561",
      "close": "18.2383",
      "average": "18.1631",
      "volume": "9551.94",
      "turnover": "173493.7",
      "trades": "68"
    },
    {
      "date": "2024-03-08",
      "bid": "17.8997",
      "ask": "18.2383",
      "open": "18.2383",
      "high": "18.3834",
      "low": "17.2224",
      "close": "18.2867",
      "average": "17.9263",
      "volume": "10092.48",
      "turnover": "180921.4",
      "trades": "49"
    },
    {
      "date": "2024-03-11",
      "bid": "17.561",
      "ask": "17.948",
      "open": "18.2867",
      "high": "18.2867",
      "low": "17.4643",
      "close": "17.561",
      "average": "17.8104",
      "volume": "4918.6",
      "turnover": "87602.5",
      "trades": "47"
    },
    {
      "date": "2024-03-12",
      "bid": "18.5769",
      "ask": "18.7705",
      "open": "17.561",
      "high": "18.8672",
      "low": "17.174",
      "close": "18.8672",
      "average": "18.3337",
      "volume": "21244.34",
      "turnover": "389488.35",
      "trades": "77"
    },
    {
      "date": "2024-03-13",
      "bid": "18.3834",
      "ask": "18.6737",
      "open": "18.8672",
      "high": "18.8672",
      "low": "18.1899",
      "close": "18.3834",
      "average": "18.4902",
      "volume": "2352.32",
      "turnover": "43494.95",
      "trades": "34"
    },
    {
      "date": "2024-03-14",
      "bid": "18.3834",
      "ask": "18.9156",
      "open": "17.9964",
      "high": "18.964",
      "low": "17.8997",
      "close": "18.3351",
      "average": "18.6957",
      "volume": "16638.9",
      "turnover": "311076.5",
      "trades": "41"
    },
    {
      "date": "2024-03-15",
      "bid": "18.5286",
      "ask": "19.1575",
      "open": "18.3351",
      "high": "18.9156",
      "low": "17.9964",
      "close": "18.4802",
      "average": "18.3584",
      "volume": "3435.47",
      "turnover": "63069.75",
      "trades": "32"
    },
    {
      "date": "2024-03-18",
      "bid": "19.5445",
      "ask": "20.125",
      "open": "17.9964",
      "high": "20.3185",
      "low": "17.7061",
      "close": "19.5445",
      "average": "19.6486",
      "volume": "24679.82",
      "turnover": "484925.2",
      "trades": "79"
    },
    {
      "date": "2024-03-19",
      "bid": "19.8348",
      "ask": "19.9315",
      "open": "19.5445",
      "high": "20.4153",
      "low": "19.4477",
      "close": "20.3185",
      "average": "20.0978",
      "volume": "23460.24",
      "turnover": "471501",
      "trades": "73"
    },
    {
      "date": "2024-03-20",
      "bid": "21.5763",
      "ask": "21.8666",
      "open": "20.3185",
      "high": "22.2536",
      "low": "20.3185",
      "close": "21.7699",
      "average": "21.1154",
      "volume": "18302.9",
      "turnover": "386473.5",
      "trades": "100"
    },
    {
      "date": "2024-03-21",
      "bid": "21.1893",
      "ask": "21.6731",
      "open": "21.7699",
      "high": "22.3504",
      "low": "20.3185",
      "close": "22.2536",
      "average": "21.4561",
      "volume": "13859.72",
      "turnover": "297375.5",
      "trades": "126"
    },
    {
      "date": "2024-03-22",
      "bid": "23.0277",
      "ask": "23.705",
      "open": "22.2536",
      "high": "24.092",
      "low": "20.6088",
      "close": "23.6082",
      "average": "22.8294",
      "volume": "28102.89",
      "turnover": "641573.4",
      "trades": "168"
    },
    {
      "date": "2024-03-25",
      "bid": "22.2536",
      "ask": "22.5439",
      "open": "23.705",
      "high": "23.9952",
      "low": "22.1569",
      "close": "22.6407",
      "average": "23.0313",
      "volume": "13169.32",
      "turnover": "303307",
      "trades": "154"
    },
    {
      "date": "2024-03-26",
      "bid": "22.3504",
      "ask": "22.6407",
      "open": "22.6407",
      "high": "22.6407",
      "low": "21.5763",
      "close": "22.4471",
      "average": "22.1938",
      "volume": "6557.79",
      "turnover": "145543.1",
      "trades": "80"
    },
    {
      "date": "2024-03-27",
      "bid": "22.5439",
      "ask": "22.7374",
      "open": "22.4471",
      "high": "22.7374",
      "low": "21.6731",
      "close": "22.5439",
      "average": "22.2934",
      "volume": "21859.3",
      "turnover": "487318.8",
      "trades": "108"
    },
    {
      "date": "2024-03-28",
      "bid": "22.2536",
      "ask": "22.6407",
      "open": "22.5439",
      "high": "22.8342",
      "low": "21.9634",
      "close": "22.8342",
      "average": "22.6283",
      "volume": "4782.17",
      "turnover": "108212.8",
      "trades": "42"
    },
    {
      "date": "2024-04-02",
      "bid": "22.5923",
      "ask": "22.7858",
      "open": "22.7858",
      "high": "22.8342",
      "low": "22.2053",
      "close": "22.5923",
      "average": "22.6064",
      "volume": "4337.75",
      "turnover": "98061.15",
      "trades": "90"
    },
    {
      "date": "2024-04-03",
      "bid": "22.2053",
      "ask": "23.1728",
      "open": "22.5923",
      "high": "23.2212",
      "low": "22.1569",
      "close": "22.3504",
      "average": "22.4267",
      "volume": "4620.94",
      "turnover": "103632.75",
      "trades": "57"
    },
    {
      "date": "2024-04-04",
      "bid": "22.7374",
      "ask": "23.1728",
      "open": "22.3504",
      "high": "23.1728",
      "low": "22.3504",
      "close": "22.7374",
      "average": "22.9532",
      "volume": "3499.55",
      "turnover": "80326",
      "trades": "55"
    },
    {
      "date": "2024-04-05",
      "bid": "22.302",
      "ask": "23.0277",
      "open": "22.2053",
      "high": "23.1728",
      "low": "22.2053",
      "close": "23.0277",
      "average": "22.9404",
      "volume": "1869.66",
      "turnover": "42891",
      "trades": "40"
    },
    {
      "date": "2024-04-08",
      "bid": "22.5439",
      "ask": "22.7858",
      "open": "22.8825",
      "high": "22.9793",
      "low": "22.2536",
      "close": "22.5439",
      "average": "22.6856",
      "volume": "8485.33",
      "turnover": "192495.75",
      "trades": "42"
    },
    {
      "date": "2024-04-09",
      "bid": "22.1085",
      "ask": "22.1569",
      "open": "22.5439",
      "high": "22.5439",
      "low": "22.1085",
      "close": "22.1569",
      "average": "22.1953",
      "volume": "1913.07",
      "turnover": "42461.35",
      "trades": "37"
    },
    {
      "date": "2024-04-10",
      "bid": "22.1085",
      "ask": "22.2536",
      "open": "23.0761",
      "high": "23.0761",
      "low": "22.0601",
      "close": "22.2053",
      "average": "22.2602",
      "volume": "7895.18",
      "turnover": "175749.3",
      "trades": "48"
    },
    {
      "date": "2024-04-11",
      "bid": "21.8182",
      "ask": "21.915",
      "open": "22.1085",
      "high": "22.1085",
      "low": "20.8991",
      "close": "21.8182",
      "average": "21.4122",
      "volume": "7712.25",
      "turnover": "165136.6",
      "trades": "46"
    },
    {
      "date": "2024-04-12",
      "bid": "21.3345",
      "ask": "22.2053",
      "open": "21.8182",
      "high": "22.2536",
      "low": "20.0283",
      "close": "21.3828",
      "average": "21.6932",
      "volume": "20310.02",
      "turnover": "440591",
      "trades": "57"
    },
    {
      "date": "2024-04-15",
      "bid": "20.8507",
      "ask": "21.2861",
      "open": "21.3828",
      "high": "22.2053",
      "low": "20.3185",
      "close": "21.2861",
      "average": "21.7033",
      "volume": "7688.47",
      "turnover": "166865.9",
      "trades": "53"
    },
    {
      "date": "2024-04-16",
      "bid": "21.528",
      "ask": "21.8182",
      "open": "21.2861",
      "high": "22.1569",
      "low": "21.2861",
      "close": "22.1085",
      "average": "21.5921",
      "volume": "8749.92",
      "turnover": "188929.6",
      "trades": "56"
    },
    {
      "date": "2024-04-17",
      "bid": "21.6731",
      "ask": "22.2053",
      "open": "22.1085",
      "high": "22.2536",
      "low": "21.4796",
      "close": "22.2053",
      "average": "22.0164",
      "volume": "2242.77",
      "turnover": "49377.95",
      "trades": "36"
    },
    {
      "date": "2024-04-18",
      "bid": "22.302",
      "ask": "22.5439",
      "open": "22.2053",
      "high": "22.8342",
      "low": "20.7056",
      "close": "22.5439",
      "average": "22.21",
      "volume": "33687.09",
      "turnover": "748192.15",
      "trades": "66"
    },
    {
      "date": "2024-04-19",
      "bid": "22.2536",
      "ask": "23.0761",
      "open": "22.5439",
      "high": "23.0761",
      "low": "22.2536",
      "close": "22.8825",
      "average": "22.6056",
      "volume": "6628.07",
      "turnover": "149831.9",
      "trades": "38"
    },
    {
      "date": "2024-04-22",
      "bid": "22.1085",
      "ask": "22.4955",
      "open": "22.0117",
      "high": "22.7374",
      "low": "22.0117",
      "close": "22.1085",
      "average": "22.2533",
      "volume": "4340.85",
      "turnover": "96598.65",
      "trades": "35"
    },
    {
      "date": "2024-04-23",
      "bid": "22.2536",
      "ask": "22.6407",
      "open": "22.1085",
      "high": "22.8342",
      "low": "21.7699",
      "close": "22.2536",
      "average": "22.5802",
      "volume": "2438.11",
      "turnover": "55053.05",
      "trades": "25"
    },
    {
      "date": "2024-04-24",
      "bid": "21.3828",
      "ask": "22.302",
      "open": "22.302",
      "high": "22.8825",
      "low": "21.6731",
      "close": "22.3504",
      "average": "22.2311",
      "volume": "1630.92",
      "turnover": "36257.3",
      "trades": "32"
    },
    {
      "date": "2024-04-25",
      "bid": "23.3179",
      "ask": "23.6082",
      "open": "22.5923",
      "high": "23.9952",
      "low": "22.4471",
      "close": "23.6082",
      "average": "23.2342",
      "volume": "25128.37",
      "turnover": "583837.45",
      "trades": "127"
    },
    {
      "date": "2024-04-26",
      "bid": "23.6082",
      "ask": "23.705",
      "open": "23.6082",
      "high": "24.0436",
      "low": "23.2212",
      "close": "23.705",
      "average": "23.5243",
      "volume": "1929.61",
      "turnover": "45392.9",
      "trades": "65"
    },
    {
      "date": "2024-04-29",
      "bid": "22.4471",
      "ask": "22.5923",
      "open": "22.7374",
      "high": "22.7374",
      "low": "21.7699",
      "close": "22.5923",
      "average": "22.3182",
      "volume": "17014.08",
      "turnover": "379724.8",
      "trades": "104"
    },
    {
      "date": "2024-04-30",
      "bid": "22.3504",
      "ask": "22.689",
      "open": "22.5923",
      "high": "22.7374",
      "low": "22.2536",
      "close": "22.689",
      "average": "22.2806",
      "volume": "2502.19",
      "turnover": "55750.5",
      "trades": "26"
    },
    {
      "date": "2024-05-02",
      "bid": "21.915",
      "ask": "22.1085",
      "open": "22.689",
      "high": "22.689",
      "low": "21.2861",
      "close": "22.1085",
      "average": "22.1333",
      "volume": "3733.13",
      "turnover": "82626.65",
      "trades": "40"
    },
    {
      "date": "2024-05-03",
      "bid": "22.0117",
      "ask": "22.2536",
      "open": "21.2861",
      "high": "23.1244",
      "low": "21.2861",
      "close": "22.2536",
      "average": "21.9572",
      "volume": "4826.61",
      "turnover": "105978.9",
      "trades": "36"
    },
    {
      "date": "2024-05-06",
      "bid": "21.8182",
      "ask": "22.5923",
      "open": "22.2536",
      "high": "23.0761",
      "low": "20.9474",
      "close": "22.5923",
      "average": "22.1372",
      "volume": "4229.23",
      "turnover": "93623.85",
      "trades": "40"
    },
    {
      "date": "2024-05-07",
      "bid": "22.6407",
      "ask": "22.689",
      "open": "22.5923",
      "high": "23.0277",
      "low": "21.4796",
      "close": "22.6407",
      "average": "22.4818",
      "volume": "9484.76",
      "turnover": "213234.5",
      "trades": "51"
    },
    {
      "date": "2024-05-08",
      "bid": "22.0117",
      "ask": "22.8825",
      "open": "22.6407",
      "high": "22.8825",
      "low": "21.4796",
      "close": "22.8825",
      "average": "21.8507",
      "volume": "1494.49",
      "turnover": "32655.75",
      "trades": "14"
    },
    {
      "date": "2024-05-10",
      "bid": "22.4471",
      "ask": "22.8342",
      "open": "22.8825",
      "high": "22.9309",
      "low": "22.1085",
      "close": "22.4471",
      "average": "22.6306",
      "volume": "8310.66",
      "turnover": "188075.45",
      "trades": "61"
    },
    {
      "date": "2024-05-13",
      "bid": "22.3504",
      "ask": "22.3988",
      "open": "22.3988",
      "high": "22.3988",
      "low": "21.6731",
      "close": "22.3988",
      "average": "22.1848",
      "volume": "3646.31",
      "turnover": "80893.2",
      "trades": "32"
    },
    {
      "date": "2024-05-14",
      "bid": "22.302",
      "ask": "22.9309",
      "open": "22.3988",
      "high": "22.9309",
      "low": "21.7699",
      "close": "22.2536",
      "average": "22.2893",
      "volume": "4609.57",
      "turnover": "102744.5",
      "trades": "46"
    },
    {
      "date": "2024-05-15",
      "bid": "22.2536",
      "ask": "22.3988",
      "open": "21.7699",
      "high": "22.689",
      "low": "21.7699",
      "close": "22.3988",
      "average": "22.3117",
      "volume": "7107.63",
      "turnover": "158583.6",
      "trades": "38"
    },
    {
      "date": "2024-05-16",
      "bid": "22.2536",
      "ask": "22.9793",
      "open": "22.3988",
      "high": "22.9793",
      "low": "21.8666",
      "close": "22.9793",
      "average": "22.1741",
      "volume": "1018.03",
      "turnover": "22574",
      "trades": "24"
    },
    {
      "date": "2024-05-17",
      "bid": "22.3504",
      "ask": "22.9309",
      "open": "22.2536",
      "high": "22.9793",
      "low": "21.9634",
      "close": "22.9793",
      "average": "22.6177",
      "volume": "5095.33",
      "turnover": "115245.4",
      "trades": "33"
    },
    {
      "date": "2024-05-20",
      "bid": "21.9634",
      "ask": "22.302",
      "open": "21.8666",
      "high": "22.9309",
      "low": "21.8666",
      "close": "22.0601",
      "average": "22.1448",
      "volume": "4912.39",
      "turnover": "108784.4",
      "trades": "45"
    },
    {
      "date": "2024-05-21",
      "bid": "22.0601",
      "ask": "22.1569",
      "open": "22.0601",
      "high": "22.3504",
      "low": "21.8182",
      "close": "22.0601",
      "average": "22.0518",
      "volume": "2899.07",
      "turnover": "63930",
      "trades": "33"
    },
    {
      "date": "2024-05-22",
      "bid": "22.3504",
      "ask": "22.7858",
      "open": "21.8666",
      "high": "22.9309",
      "low": "21.7699",
      "close": "22.8342",
      "average": "21.9331",
      "volume": "6558.82",
      "turnover": "143855.75",
      "trades": "42"
    },
    {
      "date": "2024-05-23",
      "bid": "22.6407",
      "ask": "22.7858",
      "open": "22.8342",
      "high": "22.9793",
      "low": "22.3988",
      "close": "22.7858",
      "average": "22.6236",
      "volume": "13024.62",
      "turnover": "294665.1",
      "trades": "53"
    },
    {
      "date": "2024-05-24",
      "bid": "22.4955",
      "ask": "22.7374",
      "open": "22.7858",
      "high": "22.7858",
      "low": "21.9634",
      "close": "22.7374",
      "average": "22.2342",
      "volume": "2534.23",
      "turnover": "56346.8",
      "trades": "41"
    },
    {
      "date": "2024-05-27",
      "bid": "22.2053",
      "ask": "22.302",
      "open": "22.7374",
      "high": "22.7374",
      "low": "21.915",
      "close": "22.302",
      "average": "22.3802",
      "volume": "1495.52",
      "turnover": "33470.25",
      "trades": "43"
    },
    {
      "date": "2024-05-28",
      "bid": "21.7699",
      "ask": "21.8182",
      "open": "22.302",
      "high": "22.302",
      "low": "21.528",
      "close": "21.8182",
      "average": "21.8684",
      "volume": "17013.04",
      "turnover": "372048.7",
      "trades": "65"
    },
    {
      "date": "2024-05-29",
      "bid": "21.5763",
      "ask": "22.2053",
      "open": "21.7699",
      "high": "22.2053",
      "low": "21.0926",
      "close": "21.5763",
      "average": "21.4804",
      "volume": "7977.86",
      "turnover": "171367.8",
      "trades": "43"
    },
    {
      "date": "2024-05-30",
      "bid": "21.528",
      "ask": "21.7215",
      "open": "21.4796",
      "high": "21.7215",
      "low": "20.8507",
      "close": "21.7215",
      "average": "21.5137",
      "volume": "4819.38",
      "turnover": "103683.25",
      "trades": "40"
    },
    {
      "date": "2024-05-31",
      "bid": "21.5763",
      "ask": "21.7699",
      "open": "21.7215",
      "high": "22.0117",
      "low": "21.4312",
      "close": "21.7699",
      "average": "21.5009",
      "volume": "6191.91",
      "turnover": "133132.1",
      "trades": "34"
    },
    {
      "date": "2024-06-03",
      "bid": "21.915",
      "ask": "22.1085",
      "open": "21.4796",
      "high": "22.0601",
      "low": "21.3345",
      "close": "21.915",
      "average": "21.792",
      "volume": "7597.52",
      "turnover": "165565.75",
      "trades": "49"
    },
    {
      "date": "2024-06-04",
      "bid": "23.2212",
      "ask": "23.3179",
      "open": "21.915",
      "high": "23.6566",
      "low": "21.3828",
      "close": "23.3179",
      "average": "22.2063",
      "volume": "22166.26",
      "turnover": "492232.15",
      "trades": "78"
    },
    {
      "date": "2024-06-05",
      "bid": "22.689",
      "ask": "23.0277",
      "open": "23.3179",
      "high": "24.1887",
      "low": "21.9634",
      "close": "23.0277",
      "average": "23.5629",
      "volume": "14963.54",
      "turnover": "352585.85",
      "trades": "113"
    },
    {
      "date": "2024-06-07",
      "bid": "22.689",
      "ask": "22.9309",
      "open": "22.9793",
      "high": "22.9793",
      "low": "22.302",
      "close": "22.689",
      "average": "22.7411",
      "volume": "11676.89",
      "turnover": "265546.15",
      "trades": "45"
    },
    {
      "date": "2024-06-10",
      "bid": "21.8182",
      "ask": "21.8666",
      "open": "22.689",
      "high": "22.689",
      "low": "21.4796",
      "close": "21.8666",
      "average": "22.1402",
      "volume": "11064.01",
      "turnover": "244960.5",
      "trades": "45"
    },
    {
      "date": "2024-06-11",
      "bid": "21.8666",
      "ask": "21.9634",
      "open": "21.8182",
      "high": "22.2053",
      "low": "21.4796",
      "close": "22.0117",
      "average": "21.9604",
      "volume": "4414.23",
      "turnover": "96938.4",
      "trades": "34"
    },
    {
      "date": "2024-06-12",
      "bid": "22.0601",
      "ask": "22.5923",
      "open": "21.8666",
      "high": "22.2536",
      "low": "21.7699",
      "close": "22.0601",
      "average": "21.9442",
      "volume": "18108.59",
      "turnover": "397380.25",
      "trades": "51"
    },
    {
      "date": "2024-06-13",
      "bid": "22.0117",
      "ask": "22.2053",
      "open": "22.4471",
      "high": "22.4471",
      "low": "21.7699",
      "close": "22.2536",
      "average": "22.0296",
      "volume": "282903.79",
      "turnover": "6546317.9",
      "trades": "60"
    },
    {
      "date": "2024-06-14",
      "bid": "22.302",
      "ask": "22.4955",
      "open": "21.8666",
      "high": "22.4471",
      "low": "21.7699",
      "close": "22.2536",
      "average": "22.0105",
      "volume": "10822.16",
      "turnover": "238201.75",
      "trades": "50"
    },
    {
      "date": "2024-06-17",
      "bid": "21.7215",
      "ask": "21.9634",
      "open": "22.5439",
      "high": "22.5439",
      "low": "21.3345",
      "close": "21.9634",
      "average": "21.9695",
      "volume": "20195.3",
      "turnover": "443680.65",
      "trades": "58"
    },
    {
      "date": "2024-06-18",
      "bid": "21.0926",
      "ask": "21.8182",
      "open": "21.9634",
      "high": "21.9634",
      "low": "20.8991",
      "close": "21.4796",
      "average": "21.5781",
      "volume": "17234.22",
      "turnover": "371882",
      "trades": "80"
    },
    {
      "date": "2024-06-19",
      "bid": "20.512",
      "ask": "20.6088",
      "open": "20.9958",
      "high": "21.4312",
      "low": "19.351",
      "close": "20.3185",
      "average": "20.7264",
      "volume": "19831.5",
      "turnover": "411036.65",
      "trades": "57"
    },
    {
      "date": "2024-06-20",
      "bid": "20.8507",
      "ask": "22.1569",
      "open": "20.512",
      "high": "21.2861",
      "low": "19.9799",
      "close": "20.8507",
      "average": "20.4954",
      "volume": "18615.02",
      "turnover": "381523.9",
      "trades": "49"
    },
    {
      "date": "2024-06-24",
      "bid": "22.2053",
      "ask": "22.689",
      "open": "20.8507",
      "high": "22.689",
      "low": "20.512",
      "close": "22.689",
      "average": "21.5128",
      "volume": "15640.51",
      "turnover": "336472.05",
      "trades": "55"
    },
    {
      "date": "2024-06-25",
      "bid": "22.1085",
      "ask": "22.302",
      "open": "22.689",
      "high": "22.7374",
      "low": "21.6247",
      "close": "22.302",
      "average": "22.2218",
      "volume": "9440.32",
      "turnover": "209781.5",
      "trades": "58"
    },
    {
      "date": "2024-06-26",
      "bid": "22.0601",
      "ask": "22.2536",
      "open": "22.1569",
      "high": "22.2536",
      "low": "21.6247",
      "close": "22.2536",
      "average": "22.0305",
      "volume": "1107.95",
      "turnover": "24408.85",
      "trades": "20"
    },
    {
      "date": "2024-06-27",
      "bid": "22.8342",
      "ask": "22.9309",
      "open": "22.3504",
      "high": "23.2212",
      "low": "22.2536",
      "close": "22.9309",
      "average": "22.7203",
      "volume": "3304.21",
      "turnover": "75072.85",
      "trades": "34"
    },
    {
      "date": "2024-06-28",
      "bid": "22.2536",
      "ask": "22.3504",
      "open": "22.302",
      "high": "22.8825",
      "low": "21.4796",
      "close": "22.2536",
      "average": "22.2853",
      "volume": "25305.11",
      "turnover": "563931.8",
      "trades": "39"
    },
    {
      "date": "2024-07-01",
      "bid": "21.6247",
      "ask": "22.2053",
      "open": "22.2053",
      "high": "22.8342",
      "low": "21.5763",
      "close": "22.2053",
      "average": "21.8521",
      "volume": "23297.98",
      "turnover": "509111",
      "trades": "74"
    },
    {
      "date": "2024-07-02",
      "bid": "22.0117",
      "ask": "22.2053",
      "open": "21.7699",
      "high": "22.2536",
      "low": "21.6731",
      "close": "22.2053",
      "average": "21.9538",
      "volume": "11726.5",
      "turnover": "257441.95",
      "trades": "34"
    },
    {
      "date": "2024-07-03",
      "bid": "21.9634",
      "ask": "22.1569",
      "open": "21.8182",
      "high": "22.2053",
      "low": "21.8182",
      "close": "21.9634",
      "average": "22.0608",
      "volume": "2304.78",
      "turnover": "50845.5",
      "trades": "26"
    },
    {
      "date": "2024-07-04",
      "bid": "23.705",
      "ask": "24.092",
      "open": "21.9634",
      "high": "24.092",
      "low": "21.3828",
      "close": "24.0436",
      "average": "22.6898",
      "volume": "91744.98",
      "turnover": "2081683.35",
      "trades": "220"
    },
    {
      "date": "2024-07-05",
      "bid": "25.0595",
      "ask": "25.3982",
      "open": "24.0436",
      "high": "26.1238",
      "low": "24.0436",
      "close": "25.3982",
      "average": "25.1338",
      "volume": "31991.06",
      "turnover": "804060.9",
      "trades": "131"
    },
    {
      "date": "2024-07-08",
      "bid": "26.5109",
      "ask": "26.8011",
      "open": "25.4466",
      "high": "27.4784",
      "low": "25.3982",
      "close": "26.7528",
      "average": "26.5858",
      "volume": "61151.26",
      "turnover": "1625762.35",
      "trades": "190"
    },
    {
      "date": "2024-07-09",
      "bid": "25.3014",
      "ask": "25.4949",
      "open": "26.8495",
      "high": "27.2849",
      "low": "24.2371",
      "close": "25.3014",
      "average": "25.5987",
      "volume": "38698.71",
      "turnover": "990637.85",
      "trades": "132"
    },
    {
      "date": "2024-07-10",
      "bid": "25.1563",
      "ask": "25.2047",
      "open": "25.3014",
      "high": "25.3014",
      "low": "24.2855",
      "close": "25.2047",
      "average": "24.9315",
      "volume": "4613.7",
      "turnover": "115027.2",
      "trades": "50"
    },
    {
      "date": "2024-07-11",
      "bid": "25.1563",
      "ask": "25.3982",
      "open": "25.2047",
      "high": "25.6401",
      "low": "24.5274",
      "close": "25.1563",
      "average": "25.3898",
      "volume": "6355.21",
      "turnover": "161357.95",
      "trades": "39"
    },
    {
      "date": "2024-07-12",
      "bid": "25.9787",
      "ask": "26.0271",
      "open": "25.1563",
      "high": "26.6076",
      "low": "25.1563",
      "close": "26.0271",
      "average": "26.2679",
      "volume": "9841.33",
      "turnover": "258511.9",
      "trades": "62"
    },
    {
      "date": "2024-07-15",
      "bid": "25.3498",
      "ask": "26.1238",
      "open": "25.9787",
      "high": "26.1238",
      "low": "24.3822",
      "close": "26.1238",
      "average": "25.4162",
      "volume": "23216.33",
      "turnover": "590071.55",
      "trades": "98"
    },
    {
      "date": "2024-07-16",
      "bid": "26.7528",
      "ask": "27.1398",
      "open": "27.0914",
      "high": "27.1881",
      "low": "24.092",
      "close": "26.7044",
      "average": "26.391",
      "volume": "42940.34",
      "turnover": "1133238.5",
      "trades": "153"
    },
    {
      "date": "2024-07-17",
      "bid": "26.1238",
      "ask": "26.5109",
      "open": "27.2365",
      "high": "28.0589",
      "low": "25.0595",
      "close": "26.5109",
      "average": "26.9562",
      "volume": "31878.4",
      "turnover": "859323.85",
      "trades": "144"
    },
    {
      "date": "2024-07-18",
      "bid": "26.6076",
      "ask": "27.0914",
      "open": "26.5109",
      "high": "27.2849",
      "low": "25.5433",
      "close": "26.5592",
      "average": "26.8209",
      "volume": "26256.99",
      "turnover": "704236.2",
      "trades": "86"
    },
    {
      "date": "2024-07-19",
      "bid": "26.9463",
      "ask": "27.043",
      "open": "26.5592",
      "high": "27.3817",
      "low": "26.4141",
      "close": "27.0914",
      "average": "27.0553",
      "volume": "5230.72",
      "turnover": "141519.25",
      "trades": "51"
    },
    {
      "date": "2024-07-22",
      "bid": "26.8979",
      "ask": "26.9946",
      "open": "26.9463",
      "high": "27.3817",
      "low": "25.3014",
      "close": "26.9946",
      "average": "26.85",
      "volume": "20005.13",
      "turnover": "537138.45",
      "trades": "64"
    },
    {
      "date": "2024-07-23",
      "bid": "26.656",
      "ask": "26.8011",
      "open": "26.8979",
      "high": "26.8979",
      "low": "25.1563",
      "close": "26.8979",
      "average": "26.2424",
      "volume": "9635.66",
      "turnover": "252862.7",
      "trades": "51"
    },
    {
      "date": "2024-07-24",
      "bid": "26.7528",
      "ask": "27.0914",
      "open": "26.8495",
      "high": "27.2849",
      "low": "26.5109",
      "close": "27.0914",
      "average": "26.7172",
      "volume": "13819.41",
      "turnover": "369217.95",
      "trades": "75"
    },
    {
      "date": "2024-07-25",
      "bid": "27.7203",
      "ask": "28.1557",
      "open": "27.5268",
      "high": "29.0265",
      "low": "27.1881",
      "close": "27.6719",
      "average": "28.2078",
      "volume": "30014.93",
      "turnover": "846656.9",
      "trades": "171"
    },
    {
      "date": "2024-07-26",
      "bid": "28.3008",
      "ask": "28.3492",
      "open": "27.6719",
      "high": "28.9297",
      "low": "27.0914",
      "close": "28.0589",
      "average": "28.4236",
      "volume": "29941.55",
      "turnover": "851048.2",
      "trades": "104"
    },
    {
      "date": "2024-07-29",
      "bid": "27.2849",
      "ask": "27.3817",
      "open": "28.0106",
      "high": "28.2525",
      "low": "26.7044",
      "close": "27.43",
      "average": "27.636",
      "volume": "13722.26",
      "turnover": "379229.85",
      "trades": "97"
    },
    {
      "date": "2024-07-30",
      "bid": "27.8654",
      "ask": "28.0106",
      "open": "27.43",
      "high": "28.0589",
      "low": "27.0914",
      "close": "28.0106",
      "average": "27.8177",
      "volume": "17264.19",
      "turnover": "480251.5",
      "trades": "66"
    },
    {
      "date": "2024-07-31",
      "bid": "27.5752",
      "ask": "27.7687",
      "open": "28.0106",
      "high": "28.0106",
      "low": "27.0914",
      "close": "27.7687",
      "average": "27.5677",
      "volume": "2521.82",
      "turnover": "69521.1",
      "trades": "49"
    },
    {
      "date": "2024-08-01",
      "bid": "26.1722",
      "ask": "26.3174",
      "open": "27.7687",
      "high": "27.7687",
      "low": "26.3174",
      "close": "26.3174",
      "average": "26.8874",
      "volume": "4818.34",
      "turnover": "129553.05",
      "trades": "40"
    },
    {
      "date": "2024-08-02",
      "bid": "26.0755",
      "ask": "26.8495",
      "open": "26.3174",
      "high": "27.043",
      "low": "25.6401",
      "close": "26.0755",
      "average": "25.9054",
      "volume": "8071.92",
      "turnover": "209106.3",
      "trades": "64"
    },
    {
      "date": "2024-08-05",
      "bid": "24.7209",
      "ask": "25.1079",
      "open": "25.9787",
      "high": "25.9787",
      "low": "24.0436",
      "close": "25.1563",
      "average": "24.6738",
      "volume": "43285.54",
      "turnover": "1068018.3",
      "trades": "121"
    },
    {
      "date": "2024-08-06",
      "bid": "24.1887",
      "ask": "24.479",
      "open": "24.2855",
      "high": "25.1563",
      "low": "24.1887",
      "close": "24.1887",
      "average": "24.6109",
      "volume": "8821.23",
      "turnover": "217099.15",
      "trades": "89"
    },
    {
      "date": "2024-08-07",
      "bid": "25.3498",
      "ask": "25.6884",
      "open": "24.1887",
      "high": "25.7368",
      "low": "24.1887",
      "close": "25.5917",
      "average": "24.9194",
      "volume": "9028.97",
      "turnover": "224997.2",
      "trades": "82"
    },
    {
      "date": "2024-08-08",
      "bid": "25.0595",
      "ask": "26.1238",
      "open": "25.9303",
      "high": "26.1238",
      "low": "24.3339",
      "close": "26.1238",
      "average": "25.6492",
      "volume": "12468.58",
      "turnover": "319809.75",
      "trades": "41"
    },
    {
      "date": "2024-08-09",
      "bid": "25.882",
      "ask": "27.043",
      "open": "25.6884",
      "high": "27.043",
      "low": "25.6401",
      "close": "25.882",
      "average": "25.9733",
      "volume": "10342.6",
      "turnover": "268631.6",
      "trades": "38"
    },
    {
      "date": "2024-08-12",
      "bid": "26.1722",
      "ask": "27.043",
      "open": "25.882",
      "high": "27.5752",
      "low": "25.2047",
      "close": "26.1722",
      "average": "26.0747",
      "volume": "11302.75",
      "turnover": "294716.95",
      "trades": "51"
    },
    {
      "date": "2024-08-13",
      "bid": "26.1722",
      "ask": "26.3174",
      "open": "27.0914",
      "high": "27.0914",
      "low": "25.7852",
      "close": "26.1722",
      "average": "26.6025",
      "volume": "4224.06",
      "turnover": "112370.75",
      "trades": "41"
    },
    {
      "date": "2024-08-14",
      "bid": "26.5592",
      "ask": "26.6076",
      "open": "26.1722",
      "high": "26.7044",
      "low": "25.1563",
      "close": "26.6076",
      "average": "26.3153",
      "volume": "4894.82",
      "turnover": "128809.2",
      "trades": "31"
    },
    {
      "date": "2024-08-15",
      "bid": "25.9787",
      "ask": "27.0914",
      "open": "27.4784",
      "high": "27.4784",
      "low": "25.3014",
      "close": "27.1398",
      "average": "26.8593",
      "volume": "5148.04",
      "turnover": "138273.05",
      "trades": "31"
    },
    {
      "date": "2024-08-16",
      "bid": "26.6076",
      "ask": "26.8495",
      "open": "27.1398",
      "high": "27.1398",
      "low": "26.1722",
      "close": "26.8495",
      "average": "26.708",
      "volume": "1419.04",
      "turnover": "37899.85",
      "trades": "28"
    },
    {
      "date": "2024-08-19",
      "bid": "25.7368",
      "ask": "25.7852",
      "open": "25.2047",
      "high": "26.6076",
      "low": "25.2047",
      "close": "25.7852",
      "average": "26.5648",
      "volume": "12015.89",
      "turnover": "319200.4",
      "trades": "44"
    },
    {
      "date": "2024-08-20",
      "bid": "25.2047",
      "ask": "25.5917",
      "open": "25.7852",
      "high": "26.1238",
      "low": "24.9144",
      "close": "25.1563",
      "average": "25.3649",
      "volume": "2416.4",
      "turnover": "61292.05",
      "trades": "40"
    },
    {
      "date": "2024-08-21",
      "bid": "24.9144",
      "ask": "25.1563",
      "open": "25.1563",
      "high": "25.1563",
      "low": "24.7209",
      "close": "24.9144",
      "average": "25.0174",
      "volume": "2241.74",
      "turnover": "56082.65",
      "trades": "43"
    },
    {
      "date": "2024-08-22",
      "bid": "23.7533",
      "ask": "24.1404",
      "open": "24.9144",
      "high": "25.2047",
      "low": "24.0436",
      "close": "24.1404",
      "average": "24.6053",
      "volume": "19442.89",
      "turnover": "478399",
      "trades": "171"
    },
    {
      "date": "2024-08-23",
      "bid": "23.9952",
      "ask": "24.092",
      "open": "24.1404",
      "high": "25.0112",
      "low": "23.3179",
      "close": "23.705",
      "average": "24.0493",
      "volume": "16051.85",
      "turnover": "386036.35",
      "trades": "160"
    },
    {
      "date": "2024-08-26",
      "bid": "23.2212",
      "ask": "23.3663",
      "open": "23.6566",
      "high": "24.5274",
      "low": "22.8342",
      "close": "22.9309",
      "average": "23.2941",
      "volume": "35850.28",
      "turnover": "835105",
      "trades": "313"
    },
    {
      "date": "2024-08-27",
      "bid": "23.1728",
      "ask": "23.5598",
      "open": "22.9309",
      "high": "24.5758",
      "low": "22.8825",
      "close": "23.5598",
      "average": "23.7981",
      "volume": "12986.38",
      "turnover": "309053",
      "trades": "79"
    },
    {
      "date": "2024-08-28",
      "bid": "23.2696",
      "ask": "24.1404",
      "open": "23.2212",
      "high": "24.1887",
      "low": "23.2212",
      "close": "23.2696",
      "average": "23.3019",
      "volume": "24579.56",
      "turnover": "572751.75",
      "trades": "83"
    },
    {
      "date": "2024-08-29",
      "bid": "23.6082",
      "ask": "23.9952",
      "open": "23.2696",
      "high": "24.1887",
      "low": "23.1244",
      "close": "24.1404",
      "average": "23.5024",
      "volume": "1481.05",
      "turnover": "34808.45",
      "trades": "33"
    },
    {
      "date": "2024-08-30",
      "bid": "23.6566",
      "ask": "23.8985",
      "open": "24.1404",
      "high": "24.1404",
      "low": "23.0277",
      "close": "23.3179",
      "average": "23.4079",
      "volume": "6808.93",
      "turnover": "159383.5",
      "trades": "75"
    },
    {
      "date": "2024-09-02",
      "bid": "23.0277",
      "ask": "23.6082",
      "open": "23.3179",
      "high": "23.6566",
      "low": "23.0277",
      "close": "23.0277",
      "average": "23.1537",
      "volume": "1183.39",
      "turnover": "27400.25",
      "trades": "46"
    },
    {
      "date": "2024-09-03",
      "bid": "23.4147",
      "ask": "23.9952",
      "open": "23.0277",
      "high": "24.3822",
      "low": "23.0277",
      "close": "23.9952",
      "average": "23.658",
      "volume": "1821.09",
      "turnover": "43083.6",
      "trades": "45"
    },
    {
      "date": "2024-09-04",
      "bid": "23.1244",
      "ask": "23.4147",
      "open": "23.9952",
      "high": "24.3822",
      "low": "23.1244",
      "close": "23.1244",
      "average": "23.3071",
      "volume": "4649.88",
      "turnover": "108375.5",
      "trades": "58"
    },
    {
      "date": "2024-09-05",
      "bid": "23.4147",
      "ask": "23.8017",
      "open": "23.0761",
      "high": "23.8501",
      "low": "23.0761",
      "close": "23.4147",
      "average": "23.2865",
      "volume": "1409.74",
      "turnover": "32828.1",
      "trades": "28"
    },
    {
      "date": "2024-09-06",
      "bid": "22.7374",
      "ask": "23.0761",
      "open": "23.4147",
      "high": "23.6566",
      "low": "22.2536",
      "close": "22.7374",
      "average": "22.7848",
      "volume": "7168.61",
      "turnover": "163335.7",
      "trades": "50"
    },
    {
      "date": "2024-09-09",
      "bid": "23.3179",
      "ask": "23.8501",
      "open": "23.1728",
      "high": "23.8501",
      "low": "21.0926",
      "close": "23.3179",
      "average": "23.0911",
      "volume": "8213.51",
      "turnover": "189659.25",
      "trades": "54"
    },
    {
      "date": "2024-09-10",
      "bid": "22.8342",
      "ask": "23.0761",
      "open": "23.2212",
      "high": "23.2212",
      "low": "22.7374",
      "close": "22.8342",
      "average": "22.8787",
      "volume": "3609.11",
      "turnover": "82571.85",
      "trades": "46"
    },
    {
      "date": "2024-09-11",
      "bid": "22.689",
      "ask": "23.1728",
      "open": "22.5439",
      "high": "22.8342",
      "low": "22.4955",
      "close": "22.689",
      "average": "22.6353",
      "volume": "3805.48",
      "turnover": "86138.55",
      "trades": "57"
    },
    {
      "date": "2024-09-12",
      "bid": "22.9793",
      "ask": "23.2696",
      "open": "22.689",
      "high": "23.4631",
      "low": "22.6407",
      "close": "23.3179",
      "average": "22.945",
      "volume": "2599.34",
      "turnover": "59642.05",
      "trades": "32"
    },
    {
      "date": "2024-09-13",
      "bid": "22.9793",
      "ask": "23.3663",
      "open": "23.2696",
      "high": "23.3663",
      "low": "22.8342",
      "close": "23.3663",
      "average": "23.2351",
      "volume": "2879.43",
      "turnover": "66904.2",
      "trades": "22"
    },
    {
      "date": "2024-09-16",
      "bid": "23.1244",
      "ask": "23.8501",
      "open": "23.3663",
      "high": "23.9469",
      "low": "22.6407",
      "close": "23.1244",
      "average": "23.1014",
      "volume": "2627.25",
      "turnover": "60693.2",
      "trades": "30"
    },
    {
      "date": "2024-09-17",
      "bid": "23.3179",
      "ask": "23.5115",
      "open": "23.1244",
      "high": "24.0436",
      "low": "22.9309",
      "close": "23.4631",
      "average": "23.4766",
      "volume": "7484.87",
      "turnover": "175719.55",
      "trades": "46"
    },
    {
      "date": "2024-09-18",
      "bid": "23.1244",
      "ask": "23.2212",
      "open": "23.4631",
      "high": "23.4631",
      "low": "22.7858",
      "close": "23.4147",
      "average": "22.9771",
      "volume": "6070.99",
      "turnover": "139494",
      "trades": "32"
    },
    {
      "date": "2024-09-19",
      "bid": "23.2212",
      "ask": "23.705",
      "open": "23.2212",
      "high": "23.705",
      "low": "23.1728",
      "close": "23.705",
      "average": "23.364",
      "volume": "6680.78",
      "turnover": "156090.3",
      "trades": "34"
    },
    {
      "date": "2024-09-20",
      "bid": "25.4466",
      "ask": "25.7368",
      "open": "23.2212",
      "high": "26.0755",
      "low": "23.2212",
      "close": "25.4466",
      "average": "24.9871",
      "volume": "28848.07",
      "turnover": "720831.2",
      "trades": "168"
    },
    {
      "date": "2024-09-23",
      "bid": "26.9946",
      "ask": "27.043",
      "open": "25.4466",
      "high": "27.8171",
      "low": "25.4466",
      "close": "27.043",
      "average": "26.7886",
      "volume": "59234.05",
      "turnover": "1586804.5",
      "trades": "284"
    },
    {
      "date": "2024-09-24",
      "bid": "26.2206",
      "ask": "26.4141",
      "open": "27.4784",
      "high": "27.8171",
      "low": "25.6401",
      "close": "26.4141",
      "average": "26.8662",
      "volume": "10197.9",
      "turnover": "273980.3",
      "trades": "118"
    },
    {
      "date": "2024-09-25",
      "bid": "25.4466",
      "ask": "26.0755",
      "open": "26.3657",
      "high": "26.3657",
      "low": "25.1563",
      "close": "26.0755",
      "average": "25.6505",
      "volume": "7986.13",
      "turnover": "204848.65",
      "trades": "96"
    },
    {
      "date": "2024-09-26",
      "bid": "25.2047",
      "ask": "25.9787",
      "open": "25.3982",
      "high": "26.0271",
      "low": "23.4147",
      "close": "25.2047",
      "average": "24.9218",
      "volume": "19931.75",
      "turnover": "496735.6",
      "trades": "132"
    },
    {
      "date": "2024-09-27",
      "bid": "26.269",
      "ask": "26.8011",
      "open": "25.2047",
      "high": "26.9463",
      "low": "25.2047",
      "close": "26.4141",
      "average": "26.6765",
      "volume": "7833.17",
      "turnover": "208962.45",
      "trades": "87"
    },
    {
      "date": "2024-09-30",
      "bid": "27.0914",
      "ask": "27.5752",
      "open": "26.4141",
      "high": "27.8654",
      "low": "26.4141",
      "close": "27.2365",
      "average": "27.3354",
      "volume": "33156.88",
      "turnover": "906358",
      "trades": "113"
    },
    {
      "date": "2024-10-01",
      "bid": "26.4625",
      "ask": "26.8495",
      "open": "27.2365",
      "high": "28.833",
      "low": "26.1238",
      "close": "26.4141",
      "average": "28.2515",
      "volume": "17167.04",
      "turnover": "484995",
      "trades": "136"
    },
    {
      "date": "2024-10-02",
      "bid": "26.9946",
      "ask": "27.4784",
      "open": "26.3657",
      "high": "29.0265",
      "low": "26.0271",
      "close": "27.4784",
      "average": "27.9948",
      "volume": "18510.64",
      "turnover": "518203.1",
      "trades": "99"
    },
    {
      "date": "2024-10-03",
      "bid": "26.7044",
      "ask": "27.1398",
      "open": "27.4784",
      "high": "28.833",
      "low": "26.3174",
      "close": "27.1398",
      "average": "27.0591",
      "volume": "4967.17",
      "turnover": "134407.4",
      "trades": "61"
    },
    {
      "date": "2024-10-04",
      "bid": "28.0106",
      "ask": "28.3008",
      "open": "27.1398",
      "high": "29.0265",
      "low": "27.1398",
      "close": "28.3008",
      "average": "28.5047",
      "volume": "23349.66",
      "turnover": "665575.15",
      "trades": "106"
    },
    {
      "date": "2024-10-07",
      "bid": "27.2365",
      "ask": "27.9138",
      "open": "28.3008",
      "high": "28.4943",
      "low": "27.0914",
      "close": "27.9622",
      "average": "28.2606",
      "volume": "18601.59",
      "turnover": "525692.5",
      "trades": "60"
    },
    {
      "date": "2024-10-08",
      "bid": "27.2365",
      "ask": "27.9138",
      "open": "27.9622",
      "high": "28.4943",
      "low": "27.1881",
      "close": "27.2365",
      "average": "27.9037",
      "volume": "6244.62",
      "turnover": "174248.3",
      "trades": "35"
    },
    {
      "date": "2024-10-09",
      "bid": "27.5268",
      "ask": "27.8654",
      "open": "27.1881",
      "high": "28.1557",
      "low": "27.0914",
      "close": "27.9622",
      "average": "27.5424",
      "volume": "3499.55",
      "turnover": "96386.1",
      "trades": "49"
    },
    {
      "date": "2024-10-10",
      "bid": "27.3817",
      "ask": "27.9138",
      "open": "27.8654",
      "high": "27.9622",
      "low": "27.1881",
      "close": "27.3333",
      "average": "27.5746",
      "volume": "4413.2",
      "turnover": "121692.4",
      "trades": "35"
    },
    {
      "date": "2024-10-11",
      "bid": "27.3817",
      "ask": "27.7203",
      "open": "27.1398",
      "high": "28.0106",
      "low": "27.1398",
      "close": "27.5752",
      "average": "27.4231",
      "volume": "14611.1",
      "turnover": "400682.7",
      "trades": "43"
    },
    {
      "date": "2024-10-14",
      "bid": "26.4625",
      "ask": "27.1398",
      "open": "27.5752",
      "high": "27.9622",
      "low": "26.4625",
      "close": "26.4625",
      "average": "27.4291",
      "volume": "4342.92",
      "turnover": "119122.6",
      "trades": "51"
    },
    {
      "date": "2024-10-15",
      "bid": "27.1398",
      "ask": "27.5268",
      "open": "26.4625",
      "high": "27.9622",
      "low": "26.4625",
      "close": "27.6235",
      "average": "27.0616",
      "volume": "12910.94",
      "turnover": "349390.85",
      "trades": "79"
    },
    {
      "date": "2024-10-16",
      "bid": "27.0914",
      "ask": "27.5268",
      "open": "27.6235",
      "high": "27.9622",
      "low": "26.8979",
      "close": "27.5752",
      "average": "27.2508",
      "volume": "1721.87",
      "turnover": "46922.5",
      "trades": "37"
    },
    {
      "date": "2024-10-17",
      "bid": "26.5109",
      "ask": "26.7528",
      "open": "26.8495",
      "high": "27.5752",
      "low": "26.5109",
      "close": "26.7528",
      "average": "26.8206",
      "volume": "40389.57",
      "turnover": "1083272",
      "trades": "77"
    },
    {
      "date": "2024-10-18",
      "bid": "26.4141",
      "ask": "26.8979",
      "open": "26.7044",
      "high": "26.9946",
      "low": "25.4466",
      "close": "26.8979",
      "average": "26.2428",
      "volume": "6377.95",
      "turnover": "167375.15",
      "trades": "69"
    },
    {
      "date": "2024-10-21",
      "bid": "27.3333",
      "ask": "28.8814",
      "open": "26.8979",
      "high": "28.9297",
      "low": "26.1238",
      "close": "28.6395",
      "average": "27.4402",
      "volume": "11565.27",
      "turnover": "317353.55",
      "trades": "73"
    },
    {
      "date": "2024-10-22",
      "bid": "28.833",
      "ask": "29.1716",
      "open": "28.6395",
      "high": "29.994",
      "low": "27.4784",
      "close": "28.833",
      "average": "28.8879",
      "volume": "30115.19",
      "turnover": "869966.8",
      "trades": "141"
    },
    {
      "date": "2024-10-23",
      "bid": "28.2525",
      "ask": "28.7362",
      "open": "28.7846",
      "high": "29.994",
      "low": "27.6719",
      "close": "28.2525",
      "average": "28.5263",
      "volume": "17584.59",
      "turnover": "501623.1",
      "trades": "88"
    },
    {
      "date": "2024-10-24",
      "bid": "27.7203",
      "ask": "28.0106",
      "open": "30.2359",
      "high": "30.2359",
      "low": "27.2849",
      "close": "27.2849",
      "average": "28.0911",
      "volume": "20398.91",
      "turnover": "573027.65",
      "trades": "78"
    },
    {
      "date": "2024-10-25",
      "bid": "26.4625",
      "ask": "26.6076",
      "open": "27.9138",
      "high": "28.9781",
      "low": "26.1238",
      "close": "26.6076",
      "average": "26.7855",
      "volume": "49570.48",
      "turnover": "1327769.5",
      "trades": "151"
    },
    {
      "date": "2024-10-28",
      "bid": "25.8336",
      "ask": "26.7044",
      "open": "26.6076",
      "high": "27.043",
      "low": "25.5917",
      "close": "26.5109",
      "average": "26.2663",
      "volume": "26778.93",
      "turnover": "703384.5",
      "trades": "86"
    },
    {
      "date": "2024-10-29",
      "bid": "25.9303",
      "ask": "26.3657",
      "open": "26.4625",
      "high": "26.4625",
      "low": "25.2047",
      "close": "26.2206",
      "average": "25.9483",
      "volume": "22749.17",
      "turnover": "590305.15",
      "trades": "101"
    },
    {
      "date": "2024-10-30",
      "bid": "25.7368",
      "ask": "26.0755",
      "open": "26.2206",
      "high": "26.2206",
      "low": "25.5433",
      "close": "26.0755",
      "average": "25.9658",
      "volume": "11845.36",
      "turnover": "307575.8",
      "trades": "43"
    },
    {
      "date": "2024-10-31",
      "bid": "25.1563",
      "ask": "25.4466",
      "open": "25.7368",
      "high": "25.9303",
      "low": "25.2047",
      "close": "25.4466",
      "average": "25.5684",
      "volume": "33760.47",
      "turnover": "863201.45",
      "trades": "51"
    },
    {
      "date": "2024-11-01",
      "bid": "25.5917",
      "ask": "25.6401",
      "open": "25.4466",
      "high": "25.6401",
      "low": "24.7693",
      "close": "25.6401",
      "average": "25.2684",
      "volume": "24184.75",
      "turnover": "611112.3",
      "trades": "45"
    },
    {
      "date": "2024-11-04",
      "bid": "25.3982",
      "ask": "25.9787",
      "open": "25.6401",
      "high": "25.9303",
      "low": "24.5274",
      "close": "25.3982",
      "average": "24.7639",
      "volume": "53580.6",
      "turnover": "1326872.39",
      "trades": "124"
    },
    {
      "date": "2024-11-05",
      "bid": "24.7209",
      "ask": "25.3014",
      "open": "25.3982",
      "high": "25.3982",
      "low": "24.1887",
      "close": "25.3014",
      "average": "24.5864",
      "volume": "24172.35",
      "turnover": "594312.3",
      "trades": "69"
    },
    {
      "date": "2024-11-06",
      "bid": "24.1887",
      "ask": "24.6725",
      "open": "24.7209",
      "high": "26.0271",
      "low": "24.2371",
      "close": "24.4306",
      "average": "25.3428",
      "volume": "10383.94",
      "turnover": "263158.9",
      "trades": "77"
    },
    {
      "date": "2024-11-07",
      "bid": "25.0595",
      "ask": "25.5917",
      "open": "24.1887",
      "high": "25.3014",
      "low": "24.1887",
      "close": "25.0595",
      "average": "24.9073",
      "volume": "11004.06",
      "turnover": "274097.35",
      "trades": "78"
    },
    {
      "date": "2024-11-08",
      "bid": "25.1563",
      "ask": "25.3982",
      "open": "25.0595",
      "high": "25.8336",
      "low": "23.9469",
      "close": "24.9628",
      "average": "24.8202",
      "volume": "19633.06",
      "turnover": "487296.75",
      "trades": "98"
    },
    {
      "date": "2024-11-11",
      "bid": "25.6884",
      "ask": "26.1238",
      "open": "25.1563",
      "high": "26.1238",
      "low": "24.3822",
      "close": "26.1238",
      "average": "24.9828",
      "volume": "7613.03",
      "turnover": "190195.25",
      "trades": "57"
    },
    {
      "date": "2024-11-12",
      "bid": "24.5274",
      "ask": "25.1079",
      "open": "26.1238",
      "high": "26.269",
      "low": "24.9144",
      "close": "24.9144",
      "average": "25.8066",
      "volume": "17113.3",
      "turnover": "441637.35",
      "trades": "74"
    },
    {
      "date": "2024-11-13",
      "bid": "23.9469",
      "ask": "24.2855",
      "open": "24.5274",
      "high": "25.1563",
      "low": "23.9952",
      "close": "24.1887",
      "average": "24.5191",
      "volume": "16000.18",
      "turnover": "392309.55",
      "trades": "74"
    },
    {
      "date": "2024-11-14",
      "bid": "24.3339",
      "ask": "24.9144",
      "open": "24.2855",
      "high": "25.5917",
      "low": "24.0436",
      "close": "24.9628",
      "average": "24.638",
      "volume": "7061.12",
      "turnover": "173972.15",
      "trades": "39"
    },
    {
      "date": "2024-11-15",
      "bid": "24.2371",
      "ask": "24.9628",
      "open": "24.7209",
      "high": "26.1722",
      "low": "23.2212",
      "close": "24.9628",
      "average": "24.8558",
      "volume": "53053.5",
      "turnover": "1318688.5",
      "trades": "143"
    },
    {
      "date": "2024-11-18",
      "bid": "23.3663",
      "ask": "23.5598",
      "open": "23.705",
      "high": "24.3822",
      "low": "23.3663",
      "close": "23.3663",
      "average": "24.0384",
      "volume": "35867.85",
      "turnover": "862208.65",
      "trades": "99"
    },
    {
      "date": "2024-11-19",
      "bid": "22.7858",
      "ask": "23.6566",
      "open": "23.5115",
      "high": "24.092",
      "low": "22.7374",
      "close": "22.7374",
      "average": "23.2101",
      "volume": "5478.77",
      "turnover": "127163.15",
      "trades": "54"
    },
    {
      "date": "2024-11-20",
      "bid": "23.9952",
      "ask": "24.2371",
      "open": "23.2212",
      "high": "25.0595",
      "low": "22.8342",
      "close": "23.9952",
      "average": "23.9503",
      "volume": "10358.1",
      "turnover": "248080.2",
      "trades": "81"
    },
    {
      "date": "2024-11-21",
      "bid": "23.2212",
      "ask": "23.8985",
      "open": "24.2371",
      "high": "24.6241",
      "low": "23.2212",
      "close": "23.8985",
      "average": "23.9467",
      "volume": "31448.45",
      "turnover": "753086.5",
      "trades": "124"
    },
    {
      "date": "2024-11-22",
      "bid": "24.0436",
      "ask": "24.1887",
      "open": "23.8985",
      "high": "24.2371",
      "low": "23.5598",
      "close": "24.1887",
      "average": "23.9012",
      "volume": "10965.82",
      "turnover": "262096.35",
      "trades": "48"
    },
    {
      "date": "2024-11-25",
      "bid": "23.9952",
      "ask": "24.4306",
      "open": "24.0436",
      "high": "25.7852",
      "low": "23.6566",
      "close": "23.9469",
      "average": "24.3463",
      "volume": "35725.22",
      "turnover": "869776.55",
      "trades": "90"
    },
    {
      "date": "2024-11-26",
      "bid": "23.705",
      "ask": "23.8017",
      "open": "23.705",
      "high": "24.2371",
      "low": "23.4631",
      "close": "23.705",
      "average": "23.8565",
      "volume": "12008.66",
      "turnover": "286485.1",
      "trades": "95"
    },
    {
      "date": "2024-11-27",
      "bid": "23.3179",
      "ask": "23.5598",
      "open": "23.6566",
      "high": "24.092",
      "low": "23.1244",
      "close": "23.3179",
      "average": "23.4217",
      "volume": "16842.51",
      "turnover": "394480.5",
      "trades": "80"
    },
    {
      "date": "2024-11-28",
      "bid": "23.2212",
      "ask": "23.3179",
      "open": "23.1244",
      "high": "23.8017",
      "low": "23.0761",
      "close": "23.2212",
      "average": "23.229",
      "volume": "28053.28",
      "turnover": "651652.7",
      "trades": "87"
    },
    {
      "date": "2024-11-29",
      "bid": "23.0277",
      "ask": "23.4147",
      "open": "23.3179",
      "high": "23.4147",
      "low": "22.7374",
      "close": "23.4147",
      "average": "23.0503",
      "volume": "23019.96",
      "turnover": "530619.35",
      "trades": "44"
    },
    {
      "date": "2024-12-02",
      "bid": "22.7858",
      "ask": "22.9793",
      "open": "23.0277",
      "high": "23.2696",
      "low": "22.3504",
      "close": "22.689",
      "average": "22.8702",
      "volume": "19928.65",
      "turnover": "455773.2",
      "trades": "64"
    },
    {
      "date": "2024-12-03",
      "bid": "22.7374",
      "ask": "22.8342",
      "open": "22.7858",
      "high": "22.9793",
      "low": "22.4471",
      "close": "22.7374",
      "average": "22.8613",
      "volume": "13193.09",
      "turnover": "301611",
      "trades": "48"
    },
    {
      "date": "2024-12-04",
      "bid": "22.9309",
      "ask": "23.3179",
      "open": "22.7374",
      "high": "23.8017",
      "low": "22.3504",
      "close": "23.0761",
      "average": "22.9162",
      "volume": "17985.6",
      "turnover": "412162.25",
      "trades": "61"
    },
    {
      "date": "2024-12-05",
      "bid": "23.5598",
      "ask": "23.9952",
      "open": "22.9309",
      "high": "24.1887",
      "low": "22.7858",
      "close": "23.9952",
      "average": "23.9537",
      "volume": "19338.5",
      "turnover": "463229.8",
      "trades": "88"
    },
    {
      "date": "2024-12-06",
      "bid": "23.9952",
      "ask": "24.092",
      "open": "24.0436",
      "high": "24.3822",
      "low": "23.705",
      "close": "24.092",
      "average": "24.1256",
      "volume": "10433.55",
      "turnover": "251715.3",
      "trades": "58"
    },
    {
      "date": "2024-12-09",
      "bid": "23.705",
      "ask": "23.8017",
      "open": "23.8985",
      "high": "24.9144",
      "low": "22.689",
      "close": "24.1887",
      "average": "23.5913",
      "volume": "10709.5",
      "turnover": "252651.45",
      "trades": "71"
    },
    {
      "date": "2024-12-10",
      "bid": "23.2212",
      "ask": "23.4147",
      "open": "23.705",
      "high": "23.705",
      "low": "23.1728",
      "close": "23.4631",
      "average": "23.2571",
      "volume": "9322.5",
      "turnover": "216814.65",
      "trades": "60"
    },
    {
      "date": "2024-12-11",
      "bid": "23.7533",
      "ask": "24.3822",
      "open": "23.4147",
      "high": "24.6241",
      "low": "22.9793",
      "close": "24.6241",
      "average": "23.4258",
      "volume": "7254.39",
      "turnover": "169940.8",
      "trades": "61"
    },
    {
      "date": "2024-12-12",
      "bid": "22.8342",
      "ask": "23.1244",
      "open": "24.3822",
      "high": "24.3822",
      "low": "22.4471",
      "close": "23.1728",
      "average": "23.4063",
      "volume": "8865.67",
      "turnover": "207513.15",
      "trades": "87"
    },
    {
      "date": "2024-12-13",
      "bid": "22.4955",
      "ask": "23.0277",
      "open": "22.7858",
      "high": "23.4147",
      "low": "22.1569",
      "close": "22.5439",
      "average": "22.5133",
      "volume": "10645.42",
      "turnover": "239664.9",
      "trades": "64"
    },
    {
      "date": "2024-12-16",
      "bid": "21.7215",
      "ask": "22.1085",
      "open": "22.4471",
      "high": "22.4471",
      "low": "21.2861",
      "close": "22.0601",
      "average": "21.7803",
      "volume": "22481.48",
      "turnover": "489654.5",
      "trades": "93"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "21.7699",
      "high": "24.7693",
      "low": "20.8991",
      "close": "22.4955",
      "average": "21.4529",
      "volume": "26169.14",
      "turnover": "561405.9",
      "trades": "108"
    },
    {
      "date": "2024-12-18",
      "bid": "23.1728",
      "ask": "23.5115",
      "open": "22.4955",
      "high": "24.6725",
      "low": "21.915",
      "close": "23.2212",
      "average": "23.0884",
      "volume": "18630.53",
      "turnover": "430151.05",
      "trades": "73"
    },
    {
      "date": "2024-12-19",
      "bid": "22.7374",
      "ask": "23.5598",
      "open": "22.7374",
      "high": "23.7533",
      "low": "22.689",
      "close": "22.7858",
      "average": "23.1594",
      "volume": "4353.25",
      "turnover": "100818.65",
      "trades": "58"
    },
    {
      "date": "2024-12-20",
      "bid": "21.7699",
      "ask": "22.0601",
      "open": "22.689",
      "high": "22.689",
      "low": "21.5763",
      "close": "22.0601",
      "average": "22.0605",
      "volume": "11103.28",
      "turnover": "244944.8",
      "trades": "62"
    },
    {
      "date": "2024-12-23",
      "bid": "22.3988",
      "ask": "22.7858",
      "open": "21.8182",
      "high": "23.9469",
      "low": "21.8182",
      "close": "22.4471",
      "average": "22.3406",
      "volume": "4448.34",
      "turnover": "99379",
      "trades": "41"
    },
    {
      "date": "2024-12-27",
      "bid": "21.915",
      "ask": "21.9634",
      "open": "22.2536",
      "high": "22.689",
      "low": "21.9634",
      "close": "21.9634",
      "average": "22.2139",
      "volume": "7447.66",
      "turnover": "165441.7",
      "trades": "64"
    },
    {
      "date": "2024-12-30",
      "bid": "20.9958",
      "ask": "21.141",
      "open": "21.9634",
      "high": "22.6407",
      "low": "20.8023",
      "close": "20.8023",
      "average": "21.6807",
      "volume": "22162.12",
      "turnover": "480491.8",
      "trades": "112"
    },
    {
      "date": "2025-01-02",
      "bid": "22.2053",
      "ask": "22.689",
      "open": "21.0926",
      "high": "24.4306",
      "low": "21.0926",
      "close": "21.6731",
      "average": "22.3144",
      "volume": "20336.9",
      "turnover": "453806.6",
      "trades": "107"
    },
    {
      "date": "2025-01-03",
      "bid": "22.8825",
      "ask": "23.2212",
      "open": "22.689",
      "high": "23.8501",
      "low": "22.302",
      "close": "23.2212",
      "average": "23.0557",
      "volume": "12315.62",
      "turnover": "283942.75",
      "trades": "156"
    },
    {
      "date": "2025-01-07",
      "bid": "23.0761",
      "ask": "23.2212",
      "open": "23.2212",
      "high": "23.2212",
      "low": "22.4955",
      "close": "23.0761",
      "average": "23.0485",
      "volume": "9930.22",
      "turnover": "228879.33",
      "trades": "81"
    },
    {
      "date": "2025-01-08",
      "bid": "22.7374",
      "ask": "23.0277",
      "open": "23.2212",
      "high": "23.2212",
      "low": "22.7858",
      "close": "23.2212",
      "average": "23.2088",
      "volume": "10815.96",
      "turnover": "251026.55",
      "trades": "33"
    },
    {
      "date": "2025-01-09",
      "bid": "22.4955",
      "ask": "22.6407",
      "open": "22.7374",
      "high": "23.2212",
      "low": "22.3504",
      "close": "22.4471",
      "average": "22.6134",
      "volume": "7121.06",
      "turnover": "161031.85",
      "trades": "45"
    },
    {
      "date": "2025-01-10",
      "bid": "23.1244",
      "ask": "23.2212",
      "open": "22.4471",
      "high": "23.2212",
      "low": "21.915",
      "close": "23.2212",
      "average": "23.0164",
      "volume": "14504.65",
      "turnover": "333857.8",
      "trades": "51"
    },
    {
      "date": "2025-01-13",
      "bid": "22.3988",
      "ask": "22.7858",
      "open": "23.1244",
      "high": "23.1244",
      "low": "22.0117",
      "close": "22.9309",
      "average": "22.4793",
      "volume": "24342.88",
      "turnover": "547212.35",
      "trades": "96"
    },
    {
      "date": "2025-01-14",
      "bid": "22.3504",
      "ask": "22.5439",
      "open": "22.3988",
      "high": "22.9309",
      "low": "22.2536",
      "close": "22.3504",
      "average": "22.5058",
      "volume": "15273.6",
      "turnover": "343754.53",
      "trades": "75"
    },
    {
      "date": "2025-01-15",
      "bid": "22.7858",
      "ask": "23.0761",
      "open": "22.5439",
      "high": "23.0761",
      "low": "22.3504",
      "close": "23.0761",
      "average": "22.7206",
      "volume": "13390.5",
      "turnover": "304241.2",
      "trades": "51"
    },
    {
      "date": "2025-01-16",
      "bid": "22.7374",
      "ask": "23.0277",
      "open": "22.7858",
      "high": "23.0761",
      "low": "22.302",
      "close": "23.0277",
      "average": "22.8531",
      "volume": "3398.26",
      "turnover": "77661.4",
      "trades": "59"
    },
    {
      "date": "2025-01-17",
      "bid": "22.2536",
      "ask": "22.5923",
      "open": "22.7374",
      "high": "23.1244",
      "low": "22.2536",
      "close": "22.5923",
      "average": "22.6497",
      "volume": "16212.05",
      "turnover": "367198.2",
      "trades": "63"
    },
    {
      "date": "2025-01-20",
      "bid": "22.0601",
      "ask": "22.8342",
      "open": "22.5923",
      "high": "23.0761",
      "low": "22.0117",
      "close": "22.9793",
      "average": "22.495",
      "volume": "8407.82",
      "turnover": "189134.45",
      "trades": "54"
    },
    {
      "date": "2025-01-21",
      "bid": "22.6407",
      "ask": "22.8825",
      "open": "22.2536",
      "high": "22.9793",
      "low": "22.0601",
      "close": "22.8825",
      "average": "22.5841",
      "volume": "10883.14",
      "turnover": "245785.95",
      "trades": "49"
    },
    {
      "date": "2025-01-22",
      "bid": "22.2536",
      "ask": "22.3504",
      "open": "22.7374",
      "high": "22.7374",
      "low": "21.8666",
      "close": "22.2536",
      "average": "22.4206",
      "volume": "15813.11",
      "turnover": "354540.05",
      "trades": "85"
    },
    {
      "date": "2025-01-23",
      "bid": "21.915",
      "ask": "22.1085",
      "open": "22.2053",
      "high": "22.7374",
      "low": "21.915",
      "close": "22.1569",
      "average": "22.1312",
      "volume": "23656.62",
      "turnover": "523552.05",
      "trades": "92"
    },
    {
      "date": "2025-01-24",
      "bid": "21.6247",
      "ask": "21.8666",
      "open": "21.915",
      "high": "22.2536",
      "low": "21.3345",
      "close": "21.6247",
      "average": "21.8188",
      "volume": "16152.11",
      "turnover": "352420.75",
      "trades": "126"
    },
    {
      "date": "2025-01-27",
      "bid": "21.1893",
      "ask": "21.3828",
      "open": "21.5763",
      "high": "21.6247",
      "low": "20.3185",
      "close": "21.4796",
      "average": "21.0463",
      "volume": "12669.09",
      "turnover": "266638.2",
      "trades": "101"
    },
    {
      "date": "2025-01-28",
      "bid": "21.6731",
      "ask": "21.7215",
      "open": "21.1893",
      "high": "21.915",
      "low": "20.6572",
      "close": "21.6731",
      "average": "21.48",
      "volume": "15367.65",
      "turnover": "330097.05",
      "trades": "133"
    },
    {
      "date": "2025-01-29",
      "bid": "22.1569",
      "ask": "22.6407",
      "open": "21.8182",
      "high": "22.7374",
      "low": "21.3345",
      "close": "22.1569",
      "average": "21.8743",
      "volume": "23289.71",
      "turnover": "509434.08",
      "trades": "131"
    },
    {
      "date": "2025-01-30",
      "bid": "22.3988",
      "ask": "22.5923",
      "open": "22.7374",
      "high": "22.7374",
      "low": "21.8182",
      "close": "22.6407",
      "average": "22.1831",
      "volume": "5455",
      "turnover": "121009.3",
      "trades": "76"
    },
    {
      "date": "2025-01-31",
      "bid": "22.3988",
      "ask": "22.689",
      "open": "22.302",
      "high": "23.6082",
      "low": "21.8666",
      "close": "22.8825",
      "average": "22.7884",
      "volume": "78180.84",
      "turnover": "1781618.8",
      "trades": "302"
    },
    {
      "date": "2025-02-03",
      "bid": "23.2696",
      "ask": "23.3179",
      "open": "22.8342",
      "high": "23.3663",
      "low": "22.0601",
      "close": "23.3179",
      "average": "22.8245",
      "volume": "10584.44",
      "turnover": "241585.35",
      "trades": "91"
    },
    {
      "date": "2025-02-04",
      "bid": "23.6082",
      "ask": "24.0436",
      "open": "23.2696",
      "high": "24.6725",
      "low": "23.2696",
      "close": "24.092",
      "average": "23.9021",
      "volume": "20294.52",
      "turnover": "485075.1",
      "trades": "125"
    },
    {
      "date": "2025-02-05",
      "bid": "23.2212",
      "ask": "23.2696",
      "open": "24.0436",
      "high": "24.0436",
      "low": "22.8342",
      "close": "23.2212",
      "average": "23.2556",
      "volume": "17678.64",
      "turnover": "411128.65",
      "trades": "93"
    },
    {
      "date": "2025-02-06",
      "bid": "23.4147",
      "ask": "23.5115",
      "open": "23.2212",
      "high": "23.8985",
      "low": "22.9793",
      "close": "23.5115",
      "average": "23.6858",
      "volume": "6712.82",
      "turnover": "158999.15",
      "trades": "58"
    },
    {
      "date": "2025-02-07",
      "bid": "24.1887",
      "ask": "24.6241",
      "open": "23.5115",
      "high": "25.1563",
      "low": "23.4631",
      "close": "25.1563",
      "average": "23.7656",
      "volume": "15373.85",
      "turnover": "365370.35",
      "trades": "75"
    },
    {
      "date": "2025-02-10",
      "bid": "25.3498",
      "ask": "25.5917",
      "open": "24.2371",
      "high": "25.6401",
      "low": "24.2371",
      "close": "25.5917",
      "average": "25.0699",
      "volume": "32095.44",
      "turnover": "804630.95",
      "trades": "169"
    },
    {
      "date": "2025-02-11",
      "bid": "21.8666",
      "ask": "22.1085",
      "open": "24.1404",
      "high": "24.1404",
      "low": "21.8666",
      "close": "22.1085",
      "average": "22.526",
      "volume": "77288.9",
      "turnover": "1741016.6",
      "trades": "245"
    },
    {
      "date": "2025-02-12",
      "bid": "22.3988",
      "ask": "22.5923",
      "open": "22.1085",
      "high": "23.6566",
      "low": "22.1085",
      "close": "22.5923",
      "average": "22.8219",
      "volume": "33529.99",
      "turnover": "765219.6",
      "trades": "120"
    },
    {
      "date": "2025-02-13",
      "bid": "22.2536",
      "ask": "22.4471",
      "open": "22.5923",
      "high": "22.9793",
      "low": "22.1085",
      "close": "22.5439",
      "average": "22.4416",
      "volume": "53232.3",
      "turnover": "1194623.14",
      "trades": "162"
    },
    {
      "date": "2025-02-14",
      "bid": "22.2536",
      "ask": "22.3504",
      "open": "22.3988",
      "high": "23.5598",
      "low": "22.2536",
      "close": "22.2536",
      "average": "22.4924",
      "volume": "64536.09",
      "turnover": "1451578.55",
      "trades": "103"
    },
    {
      "date": "2025-02-17",
      "bid": "21.7699",
      "ask": "21.9634",
      "open": "22.2536",
      "high": "22.7858",
      "low": "21.7699",
      "close": "21.7699",
      "average": "22.0191",
      "volume": "45101.47",
      "turnover": "993078.83",
      "trades": "128"
    },
    {
      "date": "2025-02-18",
      "bid": "21.2377",
      "ask": "21.8182",
      "open": "21.7699",
      "high": "21.8666",
      "low": "21.2377",
      "close": "21.2377",
      "average": "21.3847",
      "volume": "28801.56",
      "turnover": "615914.05",
      "trades": "107"
    },
    {
      "date": "2025-02-19",
      "bid": "21.141",
      "ask": "21.4796",
      "open": "21.2377",
      "high": "21.5763",
      "low": "20.9958",
      "close": "21.3828",
      "average": "21.2805",
      "volume": "10295.05",
      "turnover": "219078.45",
      "trades": "56"
    },
    {
      "date": "2025-02-20",
      "bid": "21.9634",
      "ask": "22.0117",
      "open": "20.8991",
      "high": "22.2536",
      "low": "20.8507",
      "close": "21.9634",
      "average": "21.8732",
      "volume": "17788.19",
      "turnover": "389086.2",
      "trades": "58"
    },
    {
      "date": "2025-02-21",
      "bid": "21.9634",
      "ask": "22.0117",
      "open": "22.0117",
      "high": "22.0601",
      "low": "21.9634",
      "close": "22.0117",
      "average": "21.9808",
      "volume": "10552.4",
      "turnover": "231950.5",
      "trades": "34"
    },
    {
      "date": "2025-02-24",
      "bid": "22.0601",
      "ask": "22.2053",
      "open": "22.0601",
      "high": "22.2053",
      "low": "21.9634",
      "close": "22.0117",
      "average": "22.0302",
      "volume": "14658.65",
      "turnover": "322934.2",
      "trades": "42"
    },
    {
      "date": "2025-02-25",
      "bid": "21.7699",
      "ask": "22.0117",
      "open": "22.2053",
      "high": "22.2053",
      "low": "21.5763",
      "close": "22.0601",
      "average": "21.9951",
      "volume": "230440.43",
      "turnover": "4982013.4",
      "trades": "64"
    },
    {
      "date": "2025-02-26",
      "bid": "21.6247",
      "ask": "21.8182",
      "open": "21.7699",
      "high": "22.0601",
      "low": "21.3828",
      "close": "22.0117",
      "average": "21.8111",
      "volume": "323199.31",
      "turnover": "6856561.6",
      "trades": "57"
    },
    {
      "date": "2025-02-27",
      "bid": "21.6247",
      "ask": "21.8666",
      "open": "21.6247",
      "high": "22.0117",
      "low": "21.528",
      "close": "21.8666",
      "average": "21.7069",
      "volume": "4974.41",
      "turnover": "107962.7",
      "trades": "43"
    },
    {
      "date": "2025-02-28",
      "bid": "21.4796",
      "ask": "21.6731",
      "open": "21.6247",
      "high": "21.8182",
      "low": "21.2861",
      "close": "21.6731",
      "average": "21.4496",
      "volume": "20244.91",
      "turnover": "434245.5",
      "trades": "44"
    },
    {
      "date": "2025-03-03",
      "bid": "21.3345",
      "ask": "21.5763",
      "open": "20.8507",
      "high": "21.6731",
      "low": "20.8507",
      "close": "21.2861",
      "average": "21.3278",
      "volume": "7332.94",
      "turnover": "156395.85",
      "trades": "47"
    },
    {
      "date": "2025-03-04",
      "bid": "19.3994",
      "ask": "19.6412",
      "open": "21.2861",
      "high": "21.2861",
      "low": "19.2736",
      "close": "19.5929",
      "average": "20.1665",
      "volume": "30086.25",
      "turnover": "606749.81",
      "trades": "139"
    },
    {
      "date": "2025-03-05",
      "bid": "20.9474",
      "ask": "20.9958",
      "open": "20.2702",
      "high": "22.2053",
      "low": "20.2702",
      "close": "20.9958",
      "average": "20.8343",
      "volume": "49146.73",
      "turnover": "1023890.95",
      "trades": "98"
    },
    {
      "date": "2025-03-06",
      "bid": "20.8991",
      "ask": "21.2377",
      "open": "21.2861",
      "high": "21.7699",
      "low": "20.4153",
      "close": "21.0926",
      "average": "20.879",
      "volume": "9751.41",
      "turnover": "203601.15",
      "trades": "48"
    },
    {
      "date": "2025-03-07",
      "bid": "20.8023",
      "ask": "21.0926",
      "open": "20.7056",
      "high": "21.1893",
      "low": "19.9315",
      "close": "21.141",
      "average": "20.3635",
      "volume": "26705.55",
      "turnover": "543821.6",
      "trades": "68"
    },
    {
      "date": "2025-03-10",
      "bid": "20.4637",
      "ask": "21.0926",
      "open": "20.8023",
      "high": "21.0442",
      "low": "20.4153",
      "close": "21.0442",
      "average": "20.7825",
      "volume": "12429.31",
      "turnover": "258312.8",
      "trades": "51"
    },
    {
      "date": "2025-03-11",
      "bid": "19.8348",
      "ask": "20.0766",
      "open": "20.9958",
      "high": "20.9958",
      "low": "19.8831",
      "close": "20.1734",
      "average": "20.3892",
      "volume": "33379.1",
      "turnover": "680572",
      "trades": "103"
    },
    {
      "date": "2025-03-12",
      "bid": "20.7056",
      "ask": "20.8023",
      "open": "20.125",
      "high": "20.8023",
      "low": "20.0766",
      "close": "20.7056",
      "average": "20.4969",
      "volume": "14323.78",
      "turnover": "293599.43",
      "trades": "82"
    },
    {
      "date": "2025-03-13",
      "bid": "20.4637",
      "ask": "21.0442",
      "open": "20.7056",
      "high": "21.141",
      "low": "20.4153",
      "close": "21.0442",
      "average": "20.7068",
      "volume": "5215.22",
      "turnover": "107990.95",
      "trades": "37"
    },
    {
      "date": "2025-03-14",
      "bid": "20.3185",
      "ask": "20.512",
      "open": "20.6088",
      "high": "21.0442",
      "low": "20.1734",
      "close": "20.3185",
      "average": "20.4796",
      "volume": "12278.41",
      "turnover": "251457.5",
      "trades": "51"
    },
    {
      "date": "2025-03-17",
      "bid": "19.9799",
      "ask": "20.125",
      "open": "20.512",
      "high": "20.512",
      "low": "19.6412",
      "close": "19.9315",
      "average": "20.1331",
      "volume": "12321.82",
      "turnover": "248076.25",
      "trades": "73"
    },
    {
      "date": "2025-03-18",
      "bid": "20.5604",
      "ask": "20.6088",
      "open": "20.0766",
      "high": "21.1893",
      "low": "20.0283",
      "close": "21.1893",
      "average": "20.4012",
      "volume": "36956.17",
      "turnover": "753951.2",
      "trades": "74"
    },
    {
      "date": "2025-03-19",
      "bid": "20.6088",
      "ask": "20.8023",
      "open": "21.1893",
      "high": "21.1893",
      "low": "20.7056",
      "close": "21.141",
      "average": "20.9599",
      "volume": "2015.39",
      "turnover": "42242.75",
      "trades": "70"
    },
    {
      "date": "2025-03-20",
      "bid": "20.4153",
      "ask": "20.512",
      "open": "20.8023",
      "high": "20.8023",
      "low": "20.2218",
      "close": "20.4153",
      "average": "20.4927",
      "volume": "9006.23",
      "turnover": "184562.65",
      "trades": "91"
    },
    {
      "date": "2025-03-21",
      "bid": "20.6572",
      "ask": "20.8991",
      "open": "20.4637",
      "high": "21.0442",
      "low": "20.4153",
      "close": "21.0442",
      "average": "20.5489",
      "volume": "9395.88",
      "turnover": "193069.05",
      "trades": "44"
    },
    {
      "date": "2025-03-24",
      "bid": "20.8507",
      "ask": "21.1893",
      "open": "20.6572",
      "high": "21.2861",
      "low": "20.4637",
      "close": "21.2861",
      "average": "21.1381",
      "volume": "6127.83",
      "turnover": "129531.4",
      "trades": "53"
    },
    {
      "date": "2025-03-25",
      "bid": "21.1893",
      "ask": "21.2377",
      "open": "21.1893",
      "high": "21.7215",
      "low": "21.1893",
      "close": "21.2861",
      "average": "21.3153",
      "volume": "7630.6",
      "turnover": "162648.45",
      "trades": "40"
    },
    {
      "date": "2025-03-26",
      "bid": "21.0442",
      "ask": "21.141",
      "open": "20.8507",
      "high": "21.1893",
      "low": "20.8507",
      "close": "21.0442",
      "average": "21.1262",
      "volume": "1512.06",
      "turnover": "31944.35",
      "trades": "22"
    },
    {
      "date": "2025-03-27",
      "bid": "20.9958",
      "ask": "21.2377",
      "open": "21.0442",
      "high": "21.528",
      "low": "20.7539",
      "close": "20.9958",
      "average": "21.2664",
      "volume": "1229.9",
      "turnover": "26155.85",
      "trades": "20"
    },
    {
      "date": "2025-03-28",
      "bid": "20.7056",
      "ask": "21.141",
      "open": "20.7056",
      "high": "21.1893",
      "low": "20.7056",
      "close": "21.1893",
      "average": "20.8527",
      "volume": "871.27",
      "turnover": "18168.4",
      "trades": "13"
    },
    {
      "date": "2025-03-31",
      "bid": "20.4153",
      "ask": "20.512",
      "open": "20.7056",
      "high": "20.7056",
      "low": "20.4153",
      "close": "20.4153",
      "average": "20.4432",
      "volume": "5677.21",
      "turnover": "116060.5",
      "trades": "27"
    },
    {
      "date": "2025-04-01",
      "bid": "20.6572",
      "ask": "20.8991",
      "open": "20.4637",
      "high": "21.3828",
      "low": "20.3185",
      "close": "21.3345",
      "average": "20.9876",
      "volume": "17743.75",
      "turnover": "372399.4",
      "trades": "59"
    },
    {
      "date": "2025-04-02",
      "bid": "20.8507",
      "ask": "21.2861",
      "open": "20.6572",
      "high": "21.3828",
      "low": "20.6572",
      "close": "21.3828",
      "average": "21.1324",
      "volume": "10099.72",
      "turnover": "213432.25",
      "trades": "24"
    },
    {
      "date": "2025-04-03",
      "bid": "21.141",
      "ask": "21.2377",
      "open": "20.8507",
      "high": "21.2861",
      "low": "20.4637",
      "close": "21.2377",
      "average": "20.9237",
      "volume": "19393.28",
      "turnover": "405781.2",
      "trades": "106"
    },
    {
      "date": "2025-04-04",
      "bid": "20.0766",
      "ask": "20.3185",
      "open": "20.7539",
      "high": "21.141",
      "low": "20.3185",
      "close": "20.3185",
      "average": "20.4235",
      "volume": "12939.87",
      "turnover": "264278.2",
      "trades": "37"
    },
    {
      "date": "2025-04-07",
      "bid": "18.9833",
      "ask": "19.0607",
      "open": "20.0283",
      "high": "20.0283",
      "low": "18.2209",
      "close": "19.351",
      "average": "19.087",
      "volume": "111662.26",
      "turnover": "2131306.18",
      "trades": "109"
    },
    {
      "date": "2025-04-08",
      "bid": "19.351",
      "ask": "19.6267",
      "open": "18.9833",
      "high": "20.3089",
      "low": "18.9833",
      "close": "19.351",
      "average": "19.2773",
      "volume": "24590.93",
      "turnover": "474046.71",
      "trades": "38"
    },
    {
      "date": "2025-04-09",
      "bid": "18.964",
      "ask": "19.0607",
      "open": "18.9911",
      "high": "19.3558",
      "low": "18.964",
      "close": "18.964",
      "average": "19.0438",
      "volume": "749.31",
      "turnover": "14269.83",
      "trades": "23"
    },
    {
      "date": "2025-04-10",
      "bid": "19.3607",
      "ask": "19.709",
      "open": "20.3185",
      "high": "21.2377",
      "low": "19.4187",
      "close": "19.8299",
      "average": "20.0535",
      "volume": "3277.34",
      "turnover": "65722.54",
      "trades": "45"
    },
    {
      "date": "2025-04-11",
      "bid": "19.8348",
      "ask": "20.1347",
      "open": "19.3607",
      "high": "21.1797",
      "low": "19.351",
      "close": "19.8348",
      "average": "19.8233",
      "volume": "4590.96",
      "turnover": "91008.59",
      "trades": "30"
    },
    {
      "date": "2025-04-14",
      "bid": "20.1153",
      "ask": "20.1444",
      "open": "19.8348",
      "high": "20.7975",
      "low": "19.4477",
      "close": "20.3185",
      "average": "19.9731",
      "volume": "21711.5",
      "turnover": "433646.95",
      "trades": "62"
    },
    {
      "date": "2025-04-15",
      "bid": "19.9122",
      "ask": "20.1686",
      "open": "20.1444",
      "high": "20.3185",
      "low": "19.0007",
      "close": "20.1686",
      "average": "20.1639",
      "volume": "7684.34",
      "turnover": "154946.69",
      "trades": "38"
    },
    {
      "date": "2025-04-16",
      "bid": "20.1734",
      "ask": "20.3137",
      "open": "20.3137",
      "high": "20.3137",
      "low": "19.917",
      "close": "20.1734",
      "average": "20.1078",
      "volume": "696.6",
      "turnover": "14007.2",
      "trades": "14"
    },
    {
      "date": "2025-04-17",
      "bid": "20.0138",
      "ask": "20.1637",
      "open": "20.1734",
      "high": "20.1734",
      "low": "20.0138",
      "close": "20.1637",
      "average": "20.0779",
      "volume": "1199.93",
      "turnover": "24092.31",
      "trades": "9"
    },
    {
      "date": "2025-04-22",
      "bid": "20.1734",
      "ask": "20.3137",
      "open": "20.1637",
      "high": "20.3185",
      "low": "20.067",
      "close": "20.3185",
      "average": "20.2801",
      "volume": "4289.17",
      "turnover": "86985.28",
      "trades": "26"
    },
    {
      "date": "2025-04-23",
      "bid": "20.6281",
      "ask": "20.7975",
      "open": "20.3137",
      "high": "21.1797",
      "low": "20.3137",
      "close": "20.7975",
      "average": "20.6033",
      "volume": "4708.79",
      "turnover": "97016.83",
      "trades": "24"
    },
    {
      "date": "2025-04-24",
      "bid": "20.3524",
      "ask": "21.0781",
      "open": "20.1831",
      "high": "21.1797",
      "low": "20.1831",
      "close": "20.8023",
      "average": "20.665",
      "volume": "1131.72",
      "turnover": "23387.1",
      "trades": "22"
    },
    {
      "date": "2025-04-25",
      "bid": "20.7056",
      "ask": "21.0974",
      "open": "21.0781",
      "high": "21.1797",
      "low": "20.6136",
      "close": "21.1022",
      "average": "21.0574",
      "volume": "2746.1",
      "turnover": "57826.02",
      "trades": "28"
    },
    {
      "date": "2025-04-28",
      "bid": "21.0345",
      "ask": "21.1022",
      "open": "21.0974",
      "high": "21.1845",
      "low": "20.7056",
      "close": "21.1022",
      "average": "21.0749",
      "volume": "2634.48",
      "turnover": "55521.55",
      "trades": "27"
    },
    {
      "date": "2025-04-29",
      "bid": "20.841",
      "ask": "21.1361",
      "open": "21.1022",
      "high": "21.1893",
      "low": "20.7201",
      "close": "20.7201",
      "average": "21.0661",
      "volume": "3200.86",
      "turnover": "67429.66",
      "trades": "22"
    },
    {
      "date": "2025-04-30",
      "bid": "20.9958",
      "ask": "21.1313",
      "open": "20.3185",
      "high": "21.1893",
      "low": "20.1928",
      "close": "21.1313",
      "average": "20.6635",
      "volume": "4420.43",
      "turnover": "91341.58",
      "trades": "28"
    },
    {
      "date": "2025-05-02",
      "bid": "20.1105",
      "ask": "20.2169",
      "open": "21.1313",
      "high": "21.1313",
      "low": "20.0379",
      "close": "20.1105",
      "average": "20.3057",
      "volume": "17541.18",
      "turnover": "356185.61",
      "trades": "106"
    },
    {
      "date": "2025-05-05",
      "bid": "18.5789",
      "ask": "18.902",
      "open": "20.1057",
      "high": "20.1105",
      "low": "18.4879",
      "close": "18.5518",
      "average": "19.2236",
      "volume": "31348.2",
      "turnover": "602626.61",
      "trades": "137"
    },
    {
      "date": "2025-05-06",
      "bid": "18.7705",
      "ask": "19.3355",
      "open": "18.5498",
      "high": "19.3471",
      "low": "18.1899",
      "close": "19.3471",
      "average": "18.5652",
      "volume": "10010.83",
      "turnover": "185854.18",
      "trades": "60"
    },
    {
      "date": "2025-05-07",
      "bid": "18.9156",
      "ask": "19.351",
      "open": "18.8672",
      "high": "19.738",
      "low": "18.8672",
      "close": "18.9156",
      "average": "19.002",
      "volume": "3220.5",
      "turnover": "61196.15",
      "trades": "34"
    },
    {
      "date": "2025-05-08",
      "bid": "18.8672",
      "ask": "18.964",
      "open": "19.351",
      "high": "19.351",
      "low": "18.2383",
      "close": "18.8672",
      "average": "18.5921",
      "volume": "18475.5",
      "turnover": "343499.1",
      "trades": "75"
    },
    {
      "date": "2025-05-09",
      "bid": "18.3834",
      "ask": "18.5769",
      "open": "18.964",
      "high": "19.2542",
      "low": "18.2867",
      "close": "18.5769",
      "average": "18.5892",
      "volume": "14642.11",
      "turnover": "272185.95",
      "trades": "54"
    },
    {
      "date": "2025-05-12",
      "bid": "18.5286",
      "ask": "18.6253",
      "open": "18.5769",
      "high": "18.7705",
      "low": "18.3351",
      "close": "18.5286",
      "average": "18.4875",
      "volume": "17888.45",
      "turnover": "330714.95",
      "trades": "33"
    },
    {
      "date": "2025-05-13",
      "bid": "19.2542",
      "ask": "19.3026",
      "open": "18.5286",
      "high": "19.351",
      "low": "18.5286",
      "close": "19.351",
      "average": "18.8544",
      "volume": "14038.52",
      "turnover": "264689.7",
      "trades": "44"
    },
    {
      "date": "2025-05-14",
      "bid": "18.8672",
      "ask": "19.1575",
      "open": "19.3026",
      "high": "19.6412",
      "low": "18.6253",
      "close": "19.1575",
      "average": "19.2216",
      "volume": "15340.78",
      "turnover": "294875",
      "trades": "54"
    },
    {
      "date": "2025-05-15",
      "bid": "20.0283",
      "ask": "20.3185",
      "open": "19.1575",
      "high": "20.3185",
      "low": "19.1091",
      "close": "20.0283",
      "average": "19.5275",
      "volume": "14227.66",
      "turnover": "277830.4",
      "trades": "50"
    },
    {
      "date": "2025-05-16",
      "bid": "19.9315",
      "ask": "20.4153",
      "open": "20.3185",
      "high": "20.512",
      "low": "19.738",
      "close": "19.8348",
      "average": "20.2431",
      "volume": "18801.06",
      "turnover": "380592.6",
      "trades": "79"
    },
    {
      "date": "2025-05-19",
      "bid": "18.8188",
      "ask": "19.738",
      "open": "20.512",
      "high": "20.512",
      "low": "19.1575",
      "close": "19.1575",
      "average": "19.7497",
      "volume": "10837.66",
      "turnover": "214068.3",
      "trades": "42"
    },
    {
      "date": "2025-05-20",
      "bid": "19.1575",
      "ask": "19.3026",
      "open": "19.738",
      "high": "19.738",
      "low": "18.964",
      "close": "19.1575",
      "average": "19.4479",
      "volume": "19281.66",
      "turnover": "374989.05",
      "trades": "65"
    },
    {
      "date": "2025-05-21",
      "bid": "18.9156",
      "ask": "19.1091",
      "open": "19.3026",
      "high": "19.5445",
      "low": "18.2867",
      "close": "19.1091",
      "average": "18.8044",
      "volume": "14506.72",
      "turnover": "272791.35",
      "trades": "80"
    },
    {
      "date": "2025-05-22",
      "bid": "19.1091",
      "ask": "19.1575",
      "open": "19.1091",
      "high": "19.2058",
      "low": "18.6737",
      "close": "19.1575",
      "average": "19.1108",
      "volume": "6983.6",
      "turnover": "133462.6",
      "trades": "43"
    },
    {
      "date": "2025-05-23",
      "bid": "18.7221",
      "ask": "19.1091",
      "open": "19.1575",
      "high": "19.351",
      "low": "18.6737",
      "close": "19.1575",
      "average": "19.1596",
      "volume": "20065.08",
      "turnover": "384439.8",
      "trades": "81"
    },
    {
      "date": "2025-05-26",
      "bid": "19.1091",
      "ask": "19.2058",
      "open": "19.351",
      "high": "19.351",
      "low": "18.3351",
      "close": "19.1575",
      "average": "18.9498",
      "volume": "8235.22",
      "turnover": "156056.6",
      "trades": "64"
    },
    {
      "date": "2025-05-27",
      "bid": "19.2542",
      "ask": "19.3026",
      "open": "19.8348",
      "high": "20.3185",
      "low": "19.2542",
      "close": "19.2542",
      "average": "19.7673",
      "volume": "133363.43",
      "turnover": "2636242.79",
      "trades": "250"
    },
    {
      "date": "2025-05-28",
      "bid": "19.0123",
      "ask": "19.1091",
      "open": "19.3026",
      "high": "19.8348",
      "low": "19.0123",
      "close": "19.0123",
      "average": "19.4341",
      "volume": "11266.58",
      "turnover": "218956.45",
      "trades": "56"
    },
    {
      "date": "2025-05-30",
      "bid": "19.1575",
      "ask": "19.3026",
      "open": "19.0123",
      "high": "19.5445",
      "low": "19.0123",
      "close": "19.3026",
      "average": "19.2623",
      "volume": "13011.19",
      "turnover": "250625.25",
      "trades": "52"
    },
    {
      "date": "2025-06-02",
      "bid": "18.9156",
      "ask": "19.0607",
      "open": "19.351",
      "high": "19.351",
      "low": "18.7705",
      "close": "19.0607",
      "average": "19.0806",
      "volume": "15731.46",
      "turnover": "300166.95",
      "trades": "62"
    },
    {
      "date": "2025-06-03",
      "bid": "19.351",
      "ask": "19.5445",
      "open": "19.2542",
      "high": "19.9315",
      "low": "19.2058",
      "close": "19.5445",
      "average": "19.5819",
      "volume": "9743.15",
      "turnover": "190790.65",
      "trades": "58"
    },
    {
      "date": "2025-06-04",
      "bid": "19.351",
      "ask": "19.5445",
      "open": "19.8348",
      "high": "19.8348",
      "low": "19.2542",
      "close": "19.351",
      "average": "19.4596",
      "volume": "6156.77",
      "turnover": "119809.2",
      "trades": "41"
    },
    {
      "date": "2025-06-05",
      "bid": "19.351",
      "ask": "19.4477",
      "open": "19.6412",
      "high": "19.6412",
      "low": "19.3026",
      "close": "19.4477",
      "average": "19.4208",
      "volume": "6367.61",
      "turnover": "123665.1",
      "trades": "31"
    },
    {
      "date": "2025-06-09",
      "bid": "18.3351",
      "ask": "18.4802",
      "open": "18.7221",
      "high": "18.7221",
      "low": "17.7061",
      "close": "18.3834",
      "average": "18.1353",
      "volume": "60387.48",
      "turnover": "1095142.33",
      "trades": "199"
    },
    {
      "date": "2025-06-10",
      "bid": "18.2867",
      "ask": "18.6737",
      "open": "18.2867",
      "high": "19.0123",
      "low": "18.2383",
      "close": "18.6737",
      "average": "18.4409",
      "volume": "8186.64",
      "turnover": "150969.55",
      "trades": "49"
    },
    {
      "date": "2025-06-11",
      "bid": "18.3834",
      "ask": "18.6737",
      "open": "18.7221",
      "high": "18.7221",
      "low": "18.3351",
      "close": "18.4802",
      "average": "18.3902",
      "volume": "19451.16",
      "turnover": "357712.55",
      "trades": "39"
    },
    {
      "date": "2025-06-12",
      "bid": "18.5769",
      "ask": "19.0123",
      "open": "18.3834",
      "high": "19.2542",
      "low": "18.3834",
      "close": "19.0607",
      "average": "19.0104",
      "volume": "51215.87",
      "turnover": "973637.8",
      "trades": "59"
    },
    {
      "date": "2025-06-13",
      "bid": "17.5755",
      "ask": "17.8725",
      "open": "19.0112",
      "high": "19.0112",
      "low": "17.7735",
      "close": "17.823",
      "average": "18.2044",
      "volume": "18658.41",
      "turnover": "339667.1",
      "trades": "84"
    },
    {
      "date": "2025-06-16",
      "bid": "17.4269",
      "ask": "17.8725",
      "open": "18.5656",
      "high": "18.5656",
      "low": "17.4269",
      "close": "17.4269",
      "average": "18.0905",
      "volume": "10898.12",
      "turnover": "197153.15",
      "trades": "46"
    },
    {
      "date": "2025-06-17",
      "bid": "17.4269",
      "ask": "17.526",
      "open": "17.4269",
      "high": "17.8725",
      "low": "17.4269",
      "close": "17.5755",
      "average": "17.5131",
      "volume": "7770.38",
      "turnover": "136084.05",
      "trades": "44"
    },
    {
      "date": "2025-06-18",
      "bid": "21.1896",
      "ask": "21.7837",
      "open": "22.1798",
      "high": "23.764",
      "low": "20.8925",
      "close": "21.7837",
      "average": "21.9245",
      "volume": "261154.14",
      "turnover": "5725704.3",
      "trades": "681"
    },
    {
      "date": "2025-06-19",
      "bid": "21.7837",
      "ask": "22.0807",
      "open": "21.1896",
      "high": "22.1798",
      "low": "21.0906",
      "close": "22.0807",
      "average": "21.7488",
      "volume": "48222.02",
      "turnover": "1048773.7",
      "trades": "191"
    },
    {
      "date": "2025-06-23",
      "bid": "21.9817",
      "ask": "22.6748",
      "open": "21.6847",
      "high": "23.368",
      "low": "20.8925",
      "close": "22.2788",
      "average": "22.28",
      "volume": "49186.5",
      "turnover": "1095937.1",
      "trades": "160"
    },
    {
      "date": "2025-06-24",
      "bid": "22.4768",
      "ask": "22.6748",
      "open": "22.2788",
      "high": "23.566",
      "low": "21.7837",
      "close": "22.4768",
      "average": "22.6179",
      "volume": "50678.16",
      "turnover": "1146503.55",
      "trades": "164"
    },
    {
      "date": "2025-06-25",
      "bid": "22.2788",
      "ask": "22.7739",
      "open": "22.4768",
      "high": "23.0709",
      "low": "22.0807",
      "close": "22.3778",
      "average": "22.4622",
      "volume": "41479.74",
      "turnover": "931716",
      "trades": "86"
    },
    {
      "date": "2025-06-26",
      "bid": "22.8729",
      "ask": "23.467",
      "open": "22.2788",
      "high": "24.7542",
      "low": "22.2788",
      "close": "23.467",
      "average": "23.3954",
      "volume": "71195.85",
      "turnover": "1665656.1",
      "trades": "210"
    },
    {
      "date": "2025-06-27",
      "bid": "22.9719",
      "ask": "23.467",
      "open": "22.8729",
      "high": "24.5562",
      "low": "22.8729",
      "close": "23.0709",
      "average": "23.3974",
      "volume": "18770.51",
      "turnover": "439181.6",
      "trades": "153"
    },
    {
      "date": "2025-06-30",
      "bid": "22.9719",
      "ask": "23.566",
      "open": "22.8729",
      "high": "24.0611",
      "low": "22.5758",
      "close": "23.764",
      "average": "23.0607",
      "volume": "14594.46",
      "turnover": "336559.9",
      "trades": "116"
    },
    {
      "date": "2025-07-01",
      "bid": "22.7739",
      "ask": "23.0709",
      "open": "23.0709",
      "high": "23.764",
      "low": "22.7739",
      "close": "22.7739",
      "average": "23.356",
      "volume": "14225.84",
      "turnover": "332259.6",
      "trades": "74"
    },
    {
      "date": "2025-07-02",
      "bid": "21.8827",
      "ask": "22.1798",
      "open": "22.7739",
      "high": "23.665",
      "low": "21.6847",
      "close": "21.7837",
      "average": "22.2488",
      "volume": "47126.25",
      "turnover": "1049842.05",
      "trades": "162"
    },
    {
      "date": "2025-07-03",
      "bid": "22.4768",
      "ask": "22.5758",
      "open": "22.2788",
      "high": "23.665",
      "low": "22.1798",
      "close": "22.4768",
      "average": "22.7623",
      "volume": "45493.19",
      "turnover": "1035532.6",
      "trades": "155"
    },
    {
      "date": "2025-07-04",
      "bid": "22.4768",
      "ask": "22.9719",
      "open": "23.1699",
      "high": "23.1699",
      "low": "21.3876",
      "close": "22.7739",
      "average": "22.0496",
      "volume": "26020.78",
      "turnover": "573936.85",
      "trades": "115"
    },
    {
      "date": "2025-07-07",
      "bid": "22.5758",
      "ask": "23.1699",
      "open": "22.6748",
      "high": "23.1699",
      "low": "21.8827",
      "close": "23.1699",
      "average": "22.2666",
      "volume": "29513.11",
      "turnover": "657157.6",
      "trades": "105"
    },
    {
      "date": "2025-07-08",
      "bid": "22.0807",
      "ask": "22.1798",
      "open": "23.1699",
      "high": "23.1699",
      "low": "21.6847",
      "close": "22.1798",
      "average": "22.1382",
      "volume": "51200.29",
      "turnover": "1133485.95",
      "trades": "146"
    },
    {
      "date": "2025-07-09",
      "bid": "22.0807",
      "ask": "22.2788",
      "open": "22.0807",
      "high": "22.6748",
      "low": "21.7837",
      "close": "22.0807",
      "average": "22.1579",
      "volume": "5351.6",
      "turnover": "118561.8",
      "trades": "40"
    },
    {
      "date": "2025-07-10",
      "bid": "21.9817",
      "ask": "22.1798",
      "open": "22.0807",
      "high": "22.3778",
      "low": "21.7837",
      "close": "21.9817",
      "average": "22.0233",
      "volume": "5098.11",
      "turnover": "112277.5",
      "trades": "36"
    },
    {
      "date": "2025-07-11",
      "bid": "22.0807",
      "ask": "22.5758",
      "open": "21.9817",
      "high": "22.5758",
      "low": "21.7837",
      "close": "22.5758",
      "average": "22.33",
      "volume": "28937.45",
      "turnover": "646173.6",
      "trades": "44"
    },
    {
      "date": "2025-07-14",
      "bid": "22.4768",
      "ask": "22.7739",
      "open": "22.4768",
      "high": "23.0709",
      "low": "22.1798",
      "close": "22.4768",
      "average": "22.7116",
      "volume": "38066.19",
      "turnover": "864546.9",
      "trades": "62"
    },
    {
      "date": "2025-07-15",
      "bid": "23.665",
      "ask": "23.863",
      "open": "22.3778",
      "high": "23.9621",
      "low": "22.3778",
      "close": "23.368",
      "average": "23.2534",
      "volume": "35882.72",
      "turnover": "834397.3",
      "trades": "92"
    },
    {
      "date": "2025-07-16",
      "bid": "23.2689",
      "ask": "23.9621",
      "open": "23.863",
      "high": "24.4571",
      "low": "22.6748",
      "close": "23.9621",
      "average": "23.5779",
      "volume": "30128.15",
      "turnover": "710295.9",
      "trades": "79"
    },
    {
      "date": "2025-07-17",
      "bid": "23.1699",
      "ask": "23.467",
      "open": "23.2689",
      "high": "23.9621",
      "low": "23.1699",
      "close": "23.467",
      "average": "23.4044",
      "volume": "14834.82",
      "turnover": "347201.2",
      "trades": "40"
    },
    {
      "date": "2025-07-18",
      "bid": "22.9719",
      "ask": "23.764",
      "open": "23.467",
      "high": "23.9621",
      "low": "22.7739",
      "close": "23.764",
      "average": "23.6068",
      "volume": "7124.02",
      "turnover": "168175.6",
      "trades": "37"
    },
    {
      "date": "2025-07-21",
      "bid": "23.1699",
      "ask": "24.0611",
      "open": "22.9719",
      "high": "24.2591",
      "low": "22.9719",
      "close": "23.1699",
      "average": "23.1296",
      "volume": "41662.54",
      "turnover": "963642.3",
      "trades": "65"
    },
    {
      "date": "2025-07-22",
      "bid": "23.2689",
      "ask": "23.764",
      "open": "23.9621",
      "high": "23.9621",
      "low": "22.8729",
      "close": "23.764",
      "average": "23.6639",
      "volume": "12533.2",
      "turnover": "295662.25",
      "trades": "86"
    },
    {
      "date": "2025-07-23",
      "bid": "24.9522",
      "ask": "25.4473",
      "open": "23.2689",
      "high": "25.8434",
      "low": "23.1699",
      "close": "25.3483",
      "average": "24.3207",
      "volume": "107478.51",
      "turnover": "2613834.54",
      "trades": "150"
    },
    {
      "date": "2025-07-24",
      "bid": "24.5562",
      "ask": "24.7542",
      "open": "26.0414",
      "high": "26.0414",
      "low": "24.1601",
      "close": "24.7542",
      "average": "24.953",
      "volume": "56705.41",
      "turnover": "1414938.2",
      "trades": "117"
    },
    {
      "date": "2025-07-25",
      "bid": "23.566",
      "ask": "23.863",
      "open": "24.5562",
      "high": "24.7542",
      "low": "23.566",
      "close": "23.764",
      "average": "23.8497",
      "volume": "20324.79",
      "turnover": "484740.5",
      "trades": "89"
    },
    {
      "date": "2025-07-28",
      "bid": "24.0611",
      "ask": "24.2591",
      "open": "23.566",
      "high": "24.4571",
      "low": "23.566",
      "close": "24.3581",
      "average": "24.2029",
      "volume": "172576.42",
      "turnover": "4176851.5",
      "trades": "119"
    },
    {
      "date": "2025-07-29",
      "bid": "23.9621",
      "ask": "24.0611",
      "open": "24.4571",
      "high": "24.6552",
      "low": "23.764",
      "close": "24.0611",
      "average": "24.0943",
      "volume": "33102.39",
      "turnover": "797580.2",
      "trades": "74"
    },
    {
      "date": "2025-07-30",
      "bid": "24.1601",
      "ask": "24.6552",
      "open": "23.9621",
      "high": "24.6552",
      "low": "23.9621",
      "close": "24.6552",
      "average": "24.357",
      "volume": "39218.51",
      "turnover": "955248.2",
      "trades": "72"
    },
    {
      "date": "2025-07-31",
      "bid": "23.764",
      "ask": "24.1601",
      "open": "24.2591",
      "high": "24.4571",
      "low": "23.566",
      "close": "24.2591",
      "average": "23.8399",
      "volume": "78998.55",
      "turnover": "1883319",
      "trades": "96"
    },
    {
      "date": "2025-08-01",
      "bid": "23.665",
      "ask": "23.764",
      "open": "24.1601",
      "high": "24.3581",
      "low": "23.467",
      "close": "23.764",
      "average": "23.7923",
      "volume": "12213.05",
      "turnover": "290737.2",
      "trades": "74"
    },
    {
      "date": "2025-08-04",
      "bid": "23.467",
      "ask": "23.764",
      "open": "23.566",
      "high": "23.764",
      "low": "23.1699",
      "close": "23.764",
      "average": "23.518",
      "volume": "29537.35",
      "turnover": "694659.2",
      "trades": "83"
    },
    {
      "date": "2025-08-05",
      "bid": "23.2689",
      "ask": "23.368",
      "open": "23.467",
      "high": "23.764",
      "low": "23.0709",
      "close": "23.2689",
      "average": "23.4756",
      "volume": "60943.07",
      "turnover": "1430864.05",
      "trades": "69"
    },
    {
      "date": "2025-08-06",
      "bid": "22.9719",
      "ask": "23.467",
      "open": "23.2689",
      "high": "23.368",
      "low": "22.7739",
      "close": "23.2689",
      "average": "22.9843",
      "volume": "35919.08",
      "turnover": "825624.9",
      "trades": "88"
    },
    {
      "date": "2025-08-07",
      "bid": "23.368",
      "ask": "23.566",
      "open": "23.467",
      "high": "23.665",
      "low": "22.9719",
      "close": "23.665",
      "average": "23.4221",
      "volume": "32370.19",
      "turnover": "758182",
      "trades": "43"
    },
    {
      "date": "2025-08-08",
      "bid": "23.1699",
      "ask": "23.2689",
      "open": "23.566",
      "high": "23.566",
      "low": "22.6748",
      "close": "23.2689",
      "average": "23.0629",
      "volume": "35124.27",
      "turnover": "810070.6",
      "trades": "70"
    },
    {
      "date": "2025-08-11",
      "bid": "22.7739",
      "ask": "22.8729",
      "open": "23.368",
      "high": "23.665",
      "low": "22.6748",
      "close": "22.8729",
      "average": "22.9993",
      "volume": "56035.83",
      "turnover": "1288787.3",
      "trades": "88"
    },
    {
      "date": "2025-08-12",
      "bid": "23.0709",
      "ask": "23.566",
      "open": "23.0709",
      "high": "23.566",
      "low": "22.6748",
      "close": "23.566",
      "average": "23.181",
      "volume": "16236.6",
      "turnover": "376382",
      "trades": "29"
    },
    {
      "date": "2025-08-13",
      "bid": "22.6748",
      "ask": "22.9719",
      "open": "23.0709",
      "high": "23.467",
      "low": "22.5758",
      "close": "22.9719",
      "average": "22.8168",
      "volume": "59681.67",
      "turnover": "1361749.6",
      "trades": "57"
    },
    {
      "date": "2025-08-14",
      "bid": "22.4768",
      "ask": "22.7739",
      "open": "22.6748",
      "high": "23.1699",
      "low": "22.2788",
      "close": "22.4768",
      "average": "22.6476",
      "volume": "67184.42",
      "turnover": "1521568.4",
      "trades": "62"
    },
    {
      "date": "2025-08-15",
      "bid": "22.4768",
      "ask": "23.1699",
      "open": "22.4768",
      "high": "22.9719",
      "low": "22.2788",
      "close": "22.4768",
      "average": "22.7109",
      "volume": "30295.8",
      "turnover": "688045.5",
      "trades": "54"
    },
    {
      "date": "2025-08-18",
      "bid": "22.5758",
      "ask": "22.6748",
      "open": "22.4768",
      "high": "23.0709",
      "low": "22.4768",
      "close": "22.5758",
      "average": "22.8772",
      "volume": "180534.65",
      "turnover": "4132430",
      "trades": "50"
    },
    {
      "date": "2025-08-19",
      "bid": "22.5758",
      "ask": "22.7739",
      "open": "22.5758",
      "high": "22.8729",
      "low": "22.2788",
      "close": "22.7739",
      "average": "22.6188",
      "volume": "17685.85",
      "turnover": "400034.3",
      "trades": "41"
    },
    {
      "date": "2025-08-20",
      "bid": "22.3778",
      "ask": "22.5758",
      "open": "22.5758",
      "high": "22.6748",
      "low": "22.1798",
      "close": "22.3778",
      "average": "22.348",
      "volume": "21659.91",
      "turnover": "484058.4",
      "trades": "64"
    },
    {
      "date": "2025-08-21",
      "bid": "22.3778",
      "ask": "22.5758",
      "open": "22.2788",
      "high": "22.6748",
      "low": "22.2788",
      "close": "22.5758",
      "average": "22.478",
      "volume": "6805.9",
      "turnover": "152983.6",
      "trades": "34"
    },
    {
      "date": "2025-08-22",
      "bid": "22.4768",
      "ask": "22.7739",
      "open": "22.3778",
      "high": "22.9719",
      "low": "22.3778",
      "close": "22.4768",
      "average": "22.6041",
      "volume": "8393.5",
      "turnover": "189728.3",
      "trades": "36"
    },
    {
      "date": "2025-08-25",
      "bid": "22.2788",
      "ask": "22.7739",
      "open": "22.6748",
      "high": "23.566",
      "low": "22.1798",
      "close": "22.1798",
      "average": "22.903",
      "volume": "252547.54",
      "turnover": "5784526.55",
      "trades": "247"
    },
    {
      "date": "2025-08-26",
      "bid": "19.8034",
      "ask": "19.9024",
      "open": "18.8132",
      "high": "20.7935",
      "low": "18.3676",
      "close": "19.8034",
      "average": "19.7076",
      "volume": "478432.99",
      "turnover": "9429053.1",
      "trades": "475"
    },
    {
      "date": "2025-08-27",
      "bid": "19.5558",
      "ask": "19.8034",
      "open": "20.1994",
      "high": "20.1994",
      "low": "19.3083",
      "close": "20.0014",
      "average": "19.7016",
      "volume": "109468.07",
      "turnover": "2156698.54",
      "trades": "162"
    },
    {
      "date": "2025-08-28",
      "bid": "19.4073",
      "ask": "19.5063",
      "open": "19.8034",
      "high": "20.5955",
      "low": "18.9122",
      "close": "19.4568",
      "average": "19.5256",
      "volume": "110812.28",
      "turnover": "2163646.81",
      "trades": "206"
    },
    {
      "date": "2025-08-29",
      "bid": "19.0607",
      "ask": "19.3083",
      "open": "19.4073",
      "high": "19.7538",
      "low": "18.8132",
      "close": "19.3083",
      "average": "19.206",
      "volume": "104337.63",
      "turnover": "2003907.25",
      "trades": "107"
    },
    {
      "date": "2025-09-01",
      "bid": "18.3676",
      "ask": "18.5161",
      "open": "19.3083",
      "high": "19.5558",
      "low": "17.7735",
      "close": "18.3676",
      "average": "18.3949",
      "volume": "179856.99",
      "turnover": "3308463.75",
      "trades": "177"
    },
    {
      "date": "2025-09-02",
      "bid": "17.8725",
      "ask": "18.0706",
      "open": "18.2686",
      "high": "18.3676",
      "low": "17.6745",
      "close": "17.8725",
      "average": "17.9126",
      "volume": "185682.25",
      "turnover": "3326057.15",
      "trades": "128"
    },
    {
      "date": "2025-09-03",
      "bid": "18.3181",
      "ask": "18.6151",
      "open": "17.8725",
      "high": "18.8132",
      "low": "17.6745",
      "close": "18.3676",
      "average": "18.1315",
      "volume": "92388.17",
      "turnover": "1675187.55",
      "trades": "88"
    },
    {
      "date": "2025-09-04",
      "bid": "18.5161",
      "ask": "19.3578",
      "open": "18.6151",
      "high": "19.2588",
      "low": "18.021",
      "close": "19.2588",
      "average": "18.3548",
      "volume": "9493.31",
      "turnover": "174244",
      "trades": "46"
    },
    {
      "date": "2025-09-05",
      "bid": "18.6647",
      "ask": "19.0112",
      "open": "19.0607",
      "high": "19.2092",
      "low": "18.4171",
      "close": "19.0112",
      "average": "18.8354",
      "volume": "64318.24",
      "turnover": "1211461.3",
      "trades": "57"
    },
    {
      "date": "2025-09-08",
      "bid": "18.5161",
      "ask": "18.7142",
      "open": "18.6647",
      "high": "19.3578",
      "low": "18.5161",
      "close": "19.3578",
      "average": "19.0851",
      "volume": "60445.17",
      "turnover": "1153598.3",
      "trades": "70"
    },
    {
      "date": "2025-09-09",
      "bid": "18.5161",
      "ask": "18.7142",
      "open": "18.6151",
      "high": "19.2588",
      "low": "18.6151",
      "close": "18.6151",
      "average": "18.7292",
      "volume": "15606.41",
      "turnover": "292296.6",
      "trades": "40"
    },
    {
      "date": "2025-09-10",
      "bid": "19.0607",
      "ask": "19.2588",
      "open": "18.5656",
      "high": "19.4073",
      "low": "18.5161",
      "close": "19.3083",
      "average": "19.2234",
      "volume": "56022.7",
      "turnover": "1076951.64",
      "trades": "78"
    },
    {
      "date": "2025-09-11",
      "bid": "19.0607",
      "ask": "19.4073",
      "open": "19.4073",
      "high": "19.8034",
      "low": "19.2092",
      "close": "19.2092",
      "average": "19.4167",
      "volume": "30568.48",
      "turnover": "593539.95",
      "trades": "59"
    },
    {
      "date": "2025-09-12",
      "bid": "18.8132",
      "ask": "19.0607",
      "open": "19.0112",
      "high": "19.4073",
      "low": "18.8132",
      "close": "18.8627",
      "average": "19.0603",
      "volume": "33795.2",
      "turnover": "644148.35",
      "trades": "54"
    },
    {
      "date": "2025-09-15",
      "bid": "18.4666",
      "ask": "18.7142",
      "open": "18.7142",
      "high": "19.1597",
      "low": "18.4171",
      "close": "18.6647",
      "average": "18.8015",
      "volume": "49594.51",
      "turnover": "932453.1",
      "trades": "52"
    },
    {
      "date": "2025-09-16",
      "bid": "18.8132",
      "ask": "19.1597",
      "open": "18.5161",
      "high": "19.0112",
      "low": "18.4666",
      "close": "19.0112",
      "average": "18.7136",
      "volume": "92489.16",
      "turnover": "1730567.7",
      "trades": "57"
    },
    {
      "date": "2025-09-17",
      "bid": "19.1102",
      "ask": "19.4073",
      "open": "19.1597",
      "high": "19.4073",
      "low": "19.0112",
      "close": "19.1102",
      "average": "19.1326",
      "volume": "32336.87",
      "turnover": "618689.65",
      "trades": "30"
    },
    {
      "date": "2025-09-18",
      "bid": "18.8132",
      "ask": "18.9617",
      "open": "19.1102",
      "high": "19.4568",
      "low": "18.7637",
      "close": "18.9617",
      "average": "18.9853",
      "volume": "46903.05",
      "turnover": "890468.2",
      "trades": "72"
    },
    {
      "date": "2025-09-19",
      "bid": "18.7142",
      "ask": "18.8627",
      "open": "18.8132",
      "high": "19.3578",
      "low": "18.6647",
      "close": "18.9122",
      "average": "18.9028",
      "volume": "55176.38",
      "turnover": "1042989.3",
      "trades": "63"
    },
    {
      "date": "2025-09-22",
      "bid": "18.9617",
      "ask": "19.0112",
      "open": "18.7142",
      "high": "19.2092",
      "low": "18.7142",
      "close": "18.9617",
      "average": "18.9666",
      "volume": "47602.93",
      "turnover": "902864.65",
      "trades": "69"
    },
    {
      "date": "2025-09-23",
      "bid": "19.5063",
      "ask": "19.7043",
      "open": "19.0112",
      "high": "20.0014",
      "low": "19.0112",
      "close": "19.5558",
      "average": "19.351",
      "volume": "130365.49",
      "turnover": "2522709.5",
      "trades": "133"
    },
    {
      "date": "2025-09-24",
      "bid": "19.2588",
      "ask": "19.3083",
      "open": "19.6548",
      "high": "19.6548",
      "low": "19.2092",
      "close": "19.2092",
      "average": "19.3174",
      "volume": "31551.14",
      "turnover": "609486.08",
      "trades": "64"
    },
    {
      "date": "2025-09-25",
      "bid": "19.1597",
      "ask": "19.3083",
      "open": "19.4073",
      "high": "19.7043",
      "low": "19.1597",
      "close": "19.3083",
      "average": "19.3869",
      "volume": "11916.13",
      "turnover": "231017.9",
      "trades": "36"
    },
    {
      "date": "2025-09-26",
      "bid": "19.3083",
      "ask": "19.5063",
      "open": "19.8034",
      "high": "20.1004",
      "low": "19.1597",
      "close": "19.5558",
      "average": "19.4351",
      "volume": "9601.38",
      "turnover": "186556.88",
      "trades": "64"
    },
    {
      "date": "2025-09-29",
      "bid": "19.2588",
      "ask": "19.3578",
      "open": "19.8034",
      "high": "20.1004",
      "low": "19.2092",
      "close": "19.2092",
      "average": "19.4466",
      "volume": "21113.54",
      "turnover": "410587",
      "trades": "46"
    },
    {
      "date": "2025-09-30",
      "bid": "18.6151",
      "ask": "18.7637",
      "open": "19.2092",
      "high": "19.3083",
      "low": "18.6151",
      "close": "18.8132",
      "average": "18.8024",
      "volume": "247284.8",
      "turnover": "4651735.09",
      "trades": "91"
    },
    {
      "date": "2025-10-01",
      "bid": "17.9715",
      "ask": "18.1696",
      "open": "18.6647",
      "high": "18.7637",
      "low": "17.9715",
      "close": "18.1201",
      "average": "18.3286",
      "volume": "41101.02",
      "turnover": "753325.4",
      "trades": "89"
    },
    {
      "date": "2025-10-02",
      "bid": "18.021",
      "ask": "18.2191",
      "open": "18.1696",
      "high": "18.5161",
      "low": "17.8725",
      "close": "18.1696",
      "average": "18.1197",
      "volume": "28297.16",
      "turnover": "512736.95",
      "trades": "59"
    },
    {
      "date": "2025-10-03",
      "bid": "18.6647",
      "ask": "19.0112",
      "open": "18.0706",
      "high": "18.9122",
      "low": "18.0706",
      "close": "18.8132",
      "average": "18.4968",
      "volume": "890672.3",
      "turnover": "16653545.23",
      "trades": "88"
    },
    {
      "date": "2025-10-06",
      "bid": "18.5161",
      "ask": "19.0112",
      "open": "18.6647",
      "high": "19.0112",
      "low": "18.2191",
      "close": "18.8132",
      "average": "18.4243",
      "volume": "72410.79",
      "turnover": "1334124.14",
      "trades": "79"
    },
    {
      "date": "2025-10-07",
      "bid": "18.3181",
      "ask": "18.4666",
      "open": "18.7637",
      "high": "18.7637",
      "low": "18.2191",
      "close": "18.3181",
      "average": "18.3757",
      "volume": "79205.59",
      "turnover": "1455762.3",
      "trades": "55"
    },
    {
      "date": "2025-10-08",
      "bid": "18.4171",
      "ask": "18.6151",
      "open": "18.2686",
      "high": "18.6647",
      "low": "18.2686",
      "close": "18.5656",
      "average": "18.5291",
      "volume": "20133.91",
      "turnover": "373060.15",
      "trades": "35"
    },
    {
      "date": "2025-10-09",
      "bid": "18.4171",
      "ask": "18.5161",
      "open": "18.0706",
      "high": "18.6151",
      "low": "18.0706",
      "close": "18.4171",
      "average": "18.4497",
      "volume": "2728.82",
      "turnover": "50346.15",
      "trades": "23"
    },
    {
      "date": "2025-10-10",
      "bid": "18.4666",
      "ask": "18.6151",
      "open": "18.1201",
      "high": "18.7637",
      "low": "18.1201",
      "close": "18.6151",
      "average": "18.5396",
      "volume": "18455.41",
      "turnover": "342158.05",
      "trades": "26"
    },
    {
      "date": "2025-10-13",
      "bid": "18.2191",
      "ask": "18.3676",
      "open": "18.4666",
      "high": "18.4666",
      "low": "18.1696",
      "close": "18.3676",
      "average": "18.2429",
      "volume": "71544.28",
      "turnover": "1305181.35",
      "trades": "42"
    },
    {
      "date": "2025-10-14",
      "bid": "18.3676",
      "ask": "18.5161",
      "open": "18.2191",
      "high": "18.5161",
      "low": "18.2191",
      "close": "18.5161",
      "average": "18.3975",
      "volume": "29208.11",
      "turnover": "537343.03",
      "trades": "39"
    },
    {
      "date": "2025-10-15",
      "bid": "18.4171",
      "ask": "18.6151",
      "open": "18.3676",
      "high": "18.7637",
      "low": "18.3181",
      "close": "18.5161",
      "average": "18.4512",
      "volume": "9140.85",
      "turnover": "168668.25",
      "trades": "28"
    },
    {
      "date": "2025-10-16",
      "bid": "18.6647",
      "ask": "18.8627",
      "open": "18.4171",
      "high": "18.8627",
      "low": "18.4171",
      "close": "18.7637",
      "average": "18.6887",
      "volume": "10543.64",
      "turnover": "196207.85",
      "trades": "34"
    },
    {
      "date": "2025-10-17",
      "bid": "18.3181",
      "ask": "18.3676",
      "open": "18.7637",
      "high": "18.7637",
      "low": "18.3676",
      "close": "18.3676",
      "average": "18.4151",
      "volume": "116137.63",
      "turnover": "2139278.65",
      "trades": "49"
    },
    {
      "date": "2025-10-20",
      "bid": "18.1696",
      "ask": "18.4171",
      "open": "18.4171",
      "high": "18.7637",
      "low": "18.1201",
      "close": "18.1696",
      "average": "18.335",
      "volume": "30163.5",
      "turnover": "553050.1",
      "trades": "54"
    },
    {
      "date": "2025-10-21",
      "bid": "18.2191",
      "ask": "18.3181",
      "open": "18.1201",
      "high": "18.5656",
      "low": "17.823",
      "close": "18.3181",
      "average": "18.2541",
      "volume": "47584.75",
      "turnover": "868619.35",
      "trades": "84"
    },
    {
      "date": "2025-10-22",
      "bid": "19.1102",
      "ask": "19.3578",
      "open": "18.3181",
      "high": "19.4073",
      "low": "18.3181",
      "close": "19.3578",
      "average": "18.9659",
      "volume": "64133.43",
      "turnover": "1216352.14",
      "trades": "78"
    },
    {
      "date": "2025-10-23",
      "bid": "19.1597",
      "ask": "19.2092",
      "open": "19.3578",
      "high": "19.4073",
      "low": "18.8132",
      "close": "19.2092",
      "average": "19.115",
      "volume": "50192.39",
      "turnover": "959431.5",
      "trades": "62"
    },
    {
      "date": "2025-10-24",
      "bid": "18.9122",
      "ask": "19.0607",
      "open": "19.2092",
      "high": "19.4073",
      "low": "18.8132",
      "close": "19.0607",
      "average": "19.0472",
      "volume": "45373.01",
      "turnover": "864230.25",
      "trades": "56"
    },
    {
      "date": "2025-10-27",
      "bid": "19.0607",
      "ask": "19.3578",
      "open": "19.0607",
      "high": "19.4073",
      "low": "18.7637",
      "close": "19.0112",
      "average": "19.1432",
      "volume": "24461.45",
      "turnover": "468270.85",
      "trades": "61"
    },
    {
      "date": "2025-10-28",
      "bid": "18.9617",
      "ask": "19.3083",
      "open": "18.9617",
      "high": "19.3578",
      "low": "18.6647",
      "close": "18.9617",
      "average": "18.9734",
      "volume": "26721.67",
      "turnover": "507001.65",
      "trades": "53"
    },
    {
      "date": "2025-10-29",
      "bid": "19.2092",
      "ask": "19.2588",
      "open": "18.6151",
      "high": "19.2588",
      "low": "18.6151",
      "close": "19.2588",
      "average": "19.1064",
      "volume": "4366.92",
      "turnover": "83436.45",
      "trades": "31"
    },
    {
      "date": "2025-10-30",
      "bid": "18.9122",
      "ask": "19.1597",
      "open": "19.2588",
      "high": "19.2588",
      "low": "18.9122",
      "close": "19.1597",
      "average": "19.0093",
      "volume": "25475.42",
      "turnover": "484272.7",
      "trades": "32"
    },
    {
      "date": "2025-10-31",
      "bid": "18.7142",
      "ask": "18.9122",
      "open": "18.9122",
      "high": "19.2588",
      "low": "18.5161",
      "close": "18.7142",
      "average": "18.6896",
      "volume": "22388.07",
      "turnover": "418425.55",
      "trades": "46"
    },
    {
      "date": "2025-11-03",
      "bid": "18.4171",
      "ask": "18.7142",
      "open": "18.8132",
      "high": "18.9122",
      "low": "18.3676",
      "close": "18.5161",
      "average": "18.7422",
      "volume": "65098.92",
      "turnover": "1220098.3",
      "trades": "41"
    },
    {
      "date": "2025-11-04",
      "bid": "18.1201",
      "ask": "18.2686",
      "open": "18.4171",
      "high": "18.9617",
      "low": "18.0706",
      "close": "18.2686",
      "average": "18.3309",
      "volume": "26582.3",
      "turnover": "487279.15",
      "trades": "58"
    },
    {
      "date": "2025-11-05",
      "bid": "17.625",
      "ask": "17.8725",
      "open": "18.1201",
      "high": "18.2191",
      "low": "17.6745",
      "close": "17.6745",
      "average": "17.9801",
      "volume": "21873.01",
      "turnover": "393278.75",
      "trades": "75"
    },
    {
      "date": "2025-11-06",
      "bid": "17.3279",
      "ask": "17.4269",
      "open": "17.6745",
      "high": "18.2191",
      "low": "17.2289",
      "close": "17.4269",
      "average": "17.4394",
      "volume": "27113.52",
      "turnover": "472884.6",
      "trades": "59"
    },
    {
      "date": "2025-11-07",
      "bid": "17.526",
      "ask": "18.2191",
      "open": "17.3279",
      "high": "17.6745",
      "low": "17.2289",
      "close": "17.625",
      "average": "17.6058",
      "volume": "11844.43",
      "turnover": "208530.9",
      "trades": "19"
    },
    {
      "date": "2025-11-10",
      "bid": "17.526",
      "ask": "17.823",
      "open": "17.526",
      "high": "17.625",
      "low": "17.3279",
      "close": "17.526",
      "average": "17.4336",
      "volume": "7341.16",
      "turnover": "127982.95",
      "trades": "37"
    },
    {
      "date": "2025-11-11",
      "bid": "17.526",
      "ask": "17.6745",
      "open": "17.2784",
      "high": "17.724",
      "low": "17.2784",
      "close": "17.6745",
      "average": "17.4889",
      "volume": "2876.27",
      "turnover": "50303.05",
      "trades": "32"
    },
    {
      "date": "2025-11-12",
      "bid": "17.4765",
      "ask": "17.7735",
      "open": "17.6745",
      "high": "17.823",
      "low": "17.3774",
      "close": "17.7735",
      "average": "17.5745",
      "volume": "26490.4",
      "turnover": "465557",
      "trades": "39"
    },
    {
      "date": "2025-11-13",
      "bid": "17.526",
      "ask": "17.6745",
      "open": "17.526",
      "high": "17.823",
      "low": "17.4765",
      "close": "17.526",
      "average": "17.5311",
      "volume": "31967.23",
      "turnover": "560422.1",
      "trades": "36"
    },
    {
      "date": "2025-11-14",
      "bid": "17.3774",
      "ask": "17.5755",
      "open": "17.724",
      "high": "17.823",
      "low": "17.3774",
      "close": "17.3774",
      "average": "17.6714",
      "volume": "6647.34",
      "turnover": "117468.2",
      "trades": "21"
    },
    {
      "date": "2025-11-17",
      "bid": "17.7735",
      "ask": "18.021",
      "open": "17.5755",
      "high": "18.4171",
      "low": "17.4269",
      "close": "18.0706",
      "average": "17.8985",
      "volume": "6462.52",
      "turnover": "115669.75",
      "trades": "38"
    },
    {
      "date": "2025-11-18",
      "bid": "17.6745",
      "ask": "17.922",
      "open": "18.021",
      "high": "18.021",
      "low": "17.4269",
      "close": "17.6745",
      "average": "17.6344",
      "volume": "71683.65",
      "turnover": "1264100.75",
      "trades": "44"
    },
    {
      "date": "2025-11-19",
      "bid": "17.3279",
      "ask": "17.3774",
      "open": "17.6745",
      "high": "17.823",
      "low": "17.3279",
      "close": "17.3279",
      "average": "17.5648",
      "volume": "16037.65",
      "turnover": "281698.3",
      "trades": "38"
    },
    {
      "date": "2025-11-20",
      "bid": "17.2289",
      "ask": "17.4269",
      "open": "17.2784",
      "high": "17.4765",
      "low": "17.1299",
      "close": "17.4765",
      "average": "17.2461",
      "volume": "63568.88",
      "turnover": "1096321.2",
      "trades": "34"
    },
    {
      "date": "2025-11-21",
      "bid": "17.1299",
      "ask": "17.3774",
      "open": "17.1299",
      "high": "17.5755",
      "low": "17.1299",
      "close": "17.2289",
      "average": "17.2384",
      "volume": "3507.47",
      "turnover": "60463.7",
      "trades": "7"
    },
    {
      "date": "2025-11-24",
      "bid": "17.1299",
      "ask": "17.2784",
      "open": "17.1299",
      "high": "17.3279",
      "low": "17.0309",
      "close": "17.2784",
      "average": "17.1069",
      "volume": "5630.34",
      "turnover": "96318.1",
      "trades": "37"
    },
    {
      "date": "2025-11-25",
      "bid": "17.0309",
      "ask": "17.1794",
      "open": "17.2784",
      "high": "17.5755",
      "low": "17.0309",
      "close": "17.1794",
      "average": "17.1805",
      "volume": "27044.85",
      "turnover": "464643.8",
      "trades": "38"
    },
    {
      "date": "2025-11-26",
      "bid": "17.3774",
      "ask": "17.5755",
      "open": "17.1794",
      "high": "17.526",
      "low": "17.1299",
      "close": "17.4269",
      "average": "17.3381",
      "volume": "24269.56",
      "turnover": "420790.75",
      "trades": "37"
    },
    {
      "date": "2025-11-27",
      "bid": "17.3279",
      "ask": "17.526",
      "open": "17.3774",
      "high": "18.4171",
      "low": "17.2784",
      "close": "17.526",
      "average": "17.5346",
      "volume": "31484.49",
      "turnover": "552068.5",
      "trades": "55"
    },
    {
      "date": "2025-11-28",
      "bid": "17.1299",
      "ask": "17.4269",
      "open": "17.3279",
      "high": "17.526",
      "low": "17.0309",
      "close": "17.3774",
      "average": "17.2608",
      "volume": "15861.92",
      "turnover": "273790.75",
      "trades": "37"
    },
    {
      "date": "2025-12-01",
      "bid": "17.1794",
      "ask": "17.3279",
      "open": "17.3279",
      "high": "17.3279",
      "low": "16.8328",
      "close": "17.2289",
      "average": "17.1216",
      "volume": "28876.85",
      "turnover": "494419.25",
      "trades": "54"
    },
    {
      "date": "2025-12-02",
      "bid": "17.1299",
      "ask": "17.2289",
      "open": "17.2289",
      "high": "17.3279",
      "low": "16.8823",
      "close": "17.2289",
      "average": "17.0536",
      "volume": "22862.74",
      "turnover": "389893.25",
      "trades": "33"
    },
    {
      "date": "2025-12-03",
      "bid": "17.1794",
      "ask": "17.2289",
      "open": "17.1794",
      "high": "17.2289",
      "low": "16.8328",
      "close": "17.1299",
      "average": "17.1374",
      "volume": "15997.25",
      "turnover": "274157.85",
      "trades": "57"
    },
    {
      "date": "2025-12-04",
      "bid": "17.0804",
      "ask": "17.2784",
      "open": "17.2289",
      "high": "17.7735",
      "low": "17.0804",
      "close": "17.2784",
      "average": "17.3262",
      "volume": "15780.11",
      "turnover": "273401.93",
      "trades": "38"
    },
    {
      "date": "2025-12-05",
      "bid": "17.1794",
      "ask": "17.2289",
      "open": "17.2784",
      "high": "17.2784",
      "low": "16.9814",
      "close": "17.1794",
      "average": "17.1421",
      "volume": "39189.23",
      "turnover": "671784.9",
      "trades": "44"
    },
    {
      "date": "2025-12-08",
      "bid": "17.0804",
      "ask": "17.4269",
      "open": "17.2289",
      "high": "17.526",
      "low": "16.9814",
      "close": "17.4765",
      "average": "17.2707",
      "volume": "10830.46",
      "turnover": "187050.15",
      "trades": "28"
    },
    {
      "date": "2025-12-09",
      "bid": "16.9319",
      "ask": "17.0309",
      "open": "17.0309",
      "high": "17.2784",
      "low": "16.8328",
      "close": "17.1794",
      "average": "16.9689",
      "volume": "31635.98",
      "turnover": "536829.95",
      "trades": "69"
    },
    {
      "date": "2025-12-10",
      "bid": "16.9814",
      "ask": "17.1299",
      "open": "16.8823",
      "high": "17.1794",
      "low": "16.8823",
      "close": "16.9814",
      "average": "16.9406",
      "volume": "2283.44",
      "turnover": "38682.95",
      "trades": "17"
    },
    {
      "date": "2025-12-11",
      "bid": "16.9814",
      "ask": "17.0309",
      "open": "17.1299",
      "high": "17.1299",
      "low": "16.7833",
      "close": "17.0804",
      "average": "16.9425",
      "volume": "16056.83",
      "turnover": "272042.25",
      "trades": "27"
    },
    {
      "date": "2025-12-12",
      "bid": "16.9319",
      "ask": "17.0309",
      "open": "17.3279",
      "high": "17.3279",
      "low": "16.7833",
      "close": "16.9319",
      "average": "16.9297",
      "volume": "2464.22",
      "turnover": "41718.65",
      "trades": "26"
    },
    {
      "date": "2025-12-15",
      "bid": "16.8823",
      "ask": "17.1299",
      "open": "16.9319",
      "high": "17.4269",
      "low": "16.8823",
      "close": "16.8823",
      "average": "17.0714",
      "volume": "16019.47",
      "turnover": "273474.8",
      "trades": "53"
    },
    {
      "date": "2025-12-16",
      "bid": "16.8823",
      "ask": "16.9319",
      "open": "16.8823",
      "high": "17.1299",
      "low": "16.3873",
      "close": "16.8823",
      "average": "16.7326",
      "volume": "46563.72",
      "turnover": "779136.55",
      "trades": "82"
    },
    {
      "date": "2025-12-17",
      "bid": "16.8823",
      "ask": "16.9814",
      "open": "16.5358",
      "high": "17.0804",
      "low": "16.5358",
      "close": "16.9814",
      "average": "16.9402",
      "volume": "5380.89",
      "turnover": "91153.55",
      "trades": "27"
    },
    {
      "date": "2025-12-18",
      "bid": "16.9319",
      "ask": "17.1299",
      "open": "16.9319",
      "high": "17.1299",
      "low": "16.5853",
      "close": "17.1299",
      "average": "16.8984",
      "volume": "14863.1",
      "turnover": "251162.8",
      "trades": "43"
    },
    {
      "date": "2025-12-19",
      "bid": "17.0309",
      "ask": "17.2289",
      "open": "16.8328",
      "high": "17.2289",
      "low": "16.7833",
      "close": "17.2289",
      "average": "17.015",
      "volume": "3365.07",
      "turnover": "57257.15",
      "trades": "28"
    },
    {
      "date": "2025-12-22",
      "bid": "17.0309",
      "ask": "17.1299",
      "open": "17.0309",
      "high": "17.3279",
      "low": "16.9319",
      "close": "17.0309",
      "average": "17.2246",
      "volume": "13617.86",
      "turnover": "234562.45",
      "trades": "49"
    },
    {
      "date": "2025-12-23",
      "bid": "17.1794",
      "ask": "17.3279",
      "open": "17.0309",
      "high": "17.3279",
      "low": "16.8328",
      "close": "17.3279",
      "average": "17.1638",
      "volume": "14326.83",
      "turnover": "245903.2",
      "trades": "34"
    },
    {
      "date": "2025-12-29",
      "bid": "17.3279",
      "ask": "17.6745",
      "open": "17.3774",
      "high": "17.4765",
      "low": "16.9814",
      "close": "17.3279",
      "average": "17.2616",
      "volume": "75096.19",
      "turnover": "1296280.64",
      "trades": "74"
    },
    {
      "date": "2025-12-30",
      "bid": "17.2289",
      "ask": "17.4269",
      "open": "17.3279",
      "high": "17.6745",
      "low": "16.9814",
      "close": "17.3279",
      "average": "17.2884",
      "volume": "11285.94",
      "turnover": "195117.05",
      "trades": "38"
    },
    {
      "date": "2026-01-02",
      "bid": "17.0804",
      "ask": "17.3774",
      "open": "17.2289",
      "high": "17.6745",
      "low": "16.9814",
      "close": "17.3774",
      "average": "17.2766",
      "volume": "24123.13",
      "turnover": "416766.9",
      "trades": "54"
    },
    {
      "date": "2026-01-05",
      "bid": "17.625",
      "ask": "17.823",
      "open": "17.0804",
      "high": "17.823",
      "low": "17.0804",
      "close": "17.625",
      "average": "17.3555",
      "volume": "30890.65",
      "turnover": "536123.8",
      "trades": "46"
    },
    {
      "date": "2026-01-07",
      "bid": "17.1794",
      "ask": "17.4765",
      "open": "17.823",
      "high": "17.823",
      "low": "17.0804",
      "close": "17.1299",
      "average": "17.2531",
      "volume": "46553.62",
      "turnover": "803118.4",
      "trades": "74"
    },
    {
      "date": "2026-01-08",
      "bid": "17.2289",
      "ask": "17.4269",
      "open": "17.4765",
      "high": "17.5755",
      "low": "17.1299",
      "close": "17.2784",
      "average": "17.3081",
      "volume": "16061.88",
      "turnover": "278002.15",
      "trades": "30"
    },
    {
      "date": "2026-01-09",
      "bid": "17.1299",
      "ask": "17.625",
      "open": "17.2289",
      "high": "17.625",
      "low": "17.0804",
      "close": "17.625",
      "average": "17.3666",
      "volume": "27951.76",
      "turnover": "485429.2",
      "trades": "44"
    },
    {
      "date": "2026-01-12",
      "bid": "17.0804",
      "ask": "17.3279",
      "open": "17.5755",
      "high": "17.724",
      "low": "17.1299",
      "close": "17.2784",
      "average": "17.3563",
      "volume": "4921.37",
      "turnover": "85417.3",
      "trades": "29"
    },
    {
      "date": "2026-01-13",
      "bid": "17.0309",
      "ask": "17.2289",
      "open": "16.9814",
      "high": "17.3279",
      "low": "16.8328",
      "close": "17.3279",
      "average": "17.0193",
      "volume": "24205.94",
      "turnover": "411969.7",
      "trades": "60"
    },
    {
      "date": "2026-01-14",
      "bid": "16.9814",
      "ask": "17.0309",
      "open": "16.7833",
      "high": "17.0309",
      "low": "16.7833",
      "close": "16.9814",
      "average": "16.9628",
      "volume": "12741.24",
      "turnover": "216126.75",
      "trades": "43"
    },
    {
      "date": "2026-01-15",
      "bid": "17.1299",
      "ask": "17.2289",
      "open": "16.9319",
      "high": "17.2784",
      "low": "16.5853",
      "close": "17.2289",
      "average": "16.9905",
      "volume": "27333.69",
      "turnover": "464413.95",
      "trades": "46"
    },
    {
      "date": "2026-01-16",
      "bid": "17.724",
      "ask": "17.823",
      "open": "17.3279",
      "high": "17.9715",
      "low": "17.3279",
      "close": "17.7735",
      "average": "17.625",
      "volume": "71156.46",
      "turnover": "1254137.67",
      "trades": "100"
    },
    {
      "date": "2026-01-19",
      "bid": "17.922",
      "ask": "18.0706",
      "open": "17.6745",
      "high": "18.3676",
      "low": "17.1794",
      "close": "17.922",
      "average": "18.091",
      "volume": "44032.84",
      "turnover": "796606.35",
      "trades": "81"
    },
    {
      "date": "2026-01-20",
      "bid": "17.724",
      "ask": "18.1201",
      "open": "17.922",
      "high": "18.1201",
      "low": "17.526",
      "close": "18.1201",
      "average": "17.8668",
      "volume": "17850.47",
      "turnover": "318929.98",
      "trades": "50"
    },
    {
      "date": "2026-01-21",
      "bid": "17.823",
      "ask": "18.0706",
      "open": "17.724",
      "high": "18.1201",
      "low": "17.4765",
      "close": "17.823",
      "average": "17.6912",
      "volume": "11872.7",
      "turnover": "210043.25",
      "trades": "43"
    },
    {
      "date": "2026-01-22",
      "bid": "17.7735",
      "ask": "17.9715",
      "open": "17.922",
      "high": "18.3676",
      "low": "17.526",
      "close": "17.7735",
      "average": "17.8376",
      "volume": "8949.97",
      "turnover": "159645.95",
      "trades": "58"
    },
    {
      "date": "2026-01-23",
      "bid": "18.0706",
      "ask": "18.1696",
      "open": "17.9715",
      "high": "18.2686",
      "low": "17.823",
      "close": "18.0706",
      "average": "18.17",
      "volume": "16057.84",
      "turnover": "291771.05",
      "trades": "80"
    },
    {
      "date": "2026-01-26",
      "bid": "18.1201",
      "ask": "18.2191",
      "open": "18.021",
      "high": "18.2191",
      "low": "17.823",
      "close": "18.1201",
      "average": "17.9703",
      "volume": "8849.99",
      "turnover": "159038.2",
      "trades": "60"
    },
    {
      "date": "2026-01-27",
      "bid": "17.9715",
      "ask": "18.1201",
      "open": "18.0706",
      "high": "18.1201",
      "low": "17.922",
      "close": "17.9715",
      "average": "18.0533",
      "volume": "10807.23",
      "turnover": "195106.8",
      "trades": "47"
    },
    {
      "date": "2026-01-28",
      "bid": "17.526",
      "ask": "17.6745",
      "open": "17.9715",
      "high": "18.021",
      "low": "17.6745",
      "close": "17.6745",
      "average": "17.8487",
      "volume": "5817.18",
      "turnover": "103829",
      "trades": "34"
    },
    {
      "date": "2026-01-29",
      "bid": "17.3279",
      "ask": "17.8725",
      "open": "17.625",
      "high": "17.823",
      "low": "17.3279",
      "close": "17.6745",
      "average": "17.5922",
      "volume": "10466.88",
      "turnover": "184130.9",
      "trades": "55"
    },
    {
      "date": "2026-01-30",
      "bid": "17.5755",
      "ask": "17.7735",
      "open": "17.3279",
      "high": "17.922",
      "low": "17.3279",
      "close": "17.7735",
      "average": "17.7426",
      "volume": "10864.8",
      "turnover": "192770.75",
      "trades": "37"
    },
    {
      "date": "2026-02-02",
      "bid": "18.0706",
      "ask": "18.2191",
      "open": "17.4269",
      "high": "18.1696",
      "low": "17.1299",
      "close": "18.1696",
      "average": "17.9123",
      "volume": "43231.97",
      "turnover": "774387.25",
      "trades": "43"
    },
    {
      "date": "2026-02-03",
      "bid": "18.0706",
      "ask": "18.3181",
      "open": "18.2191",
      "high": "18.4171",
      "low": "18.021",
      "close": "18.0706",
      "average": "18.1303",
      "volume": "24702.82",
      "turnover": "447870.3",
      "trades": "35"
    },
    {
      "date": "2026-02-04",
      "bid": "17.9715",
      "ask": "18.2191",
      "open": "18.1201",
      "high": "18.3676",
      "low": "17.5755",
      "close": "17.9715",
      "average": "18.0513",
      "volume": "4500.23",
      "turnover": "81235.6",
      "trades": "34"
    },
    {
      "date": "2026-02-05",
      "bid": "17.526",
      "ask": "17.724",
      "open": "17.5755",
      "high": "18.2191",
      "low": "17.3774",
      "close": "17.724",
      "average": "17.8135",
      "volume": "10171.99",
      "turnover": "181198.9",
      "trades": "35"
    },
    {
      "date": "2026-02-06",
      "bid": "17.4269",
      "ask": "17.6745",
      "open": "17.526",
      "high": "17.9715",
      "low": "17.526",
      "close": "17.526",
      "average": "17.553",
      "volume": "4618.39",
      "turnover": "81067.15",
      "trades": "26"
    },
    {
      "date": "2026-02-09",
      "bid": "17.8725",
      "ask": "18.021",
      "open": "17.4269",
      "high": "18.021",
      "low": "17.3774",
      "close": "17.8725",
      "average": "17.8307",
      "volume": "8940.88",
      "turnover": "159423.2",
      "trades": "29"
    },
    {
      "date": "2026-02-10",
      "bid": "18.0706",
      "ask": "18.5161",
      "open": "18.021",
      "high": "19.1102",
      "low": "18.021",
      "close": "18.4666",
      "average": "18.3079",
      "volume": "38183.34",
      "turnover": "699058.8",
      "trades": "63"
    },
    {
      "date": "2026-02-11",
      "bid": "19.8034",
      "ask": "20.1004",
      "open": "18.6151",
      "high": "21.0906",
      "low": "18.0706",
      "close": "20.1004",
      "average": "19.3357",
      "volume": "250100.48",
      "turnover": "4835875.05",
      "trades": "310"
    },
    {
      "date": "2026-02-12",
      "bid": "19.8034",
      "ask": "20.1994",
      "open": "20.1994",
      "high": "20.2984",
      "low": "19.6053",
      "close": "20.1994",
      "average": "19.9798",
      "volume": "50320.65",
      "turnover": "1005397.3",
      "trades": "87"
    },
    {
      "date": "2026-02-13",
      "bid": "19.9024",
      "ask": "20.1004",
      "open": "19.8034",
      "high": "20.7935",
      "low": "19.5063",
      "close": "19.8034",
      "average": "20.0145",
      "volume": "50963.97",
      "turnover": "1020020.1",
      "trades": "91"
    },
    {
      "date": "2026-02-16",
      "bid": "19.6548",
      "ask": "19.7043",
      "open": "19.8034",
      "high": "19.8034",
      "low": "19.3083",
      "close": "19.8034",
      "average": "19.6671",
      "volume": "16329.51",
      "turnover": "321148.07",
      "trades": "45"
    },
    {
      "date": "2026-02-17",
      "bid": "19.3578",
      "ask": "19.6548",
      "open": "19.8034",
      "high": "19.8034",
      "low": "19.1597",
      "close": "19.7538",
      "average": "19.3565",
      "volume": "6787.72",
      "turnover": "131386.6",
      "trades": "27"
    },
    {
      "date": "2026-02-18",
      "bid": "19.2092",
      "ask": "19.4073",
      "open": "19.3083",
      "high": "19.5558",
      "low": "18.9617",
      "close": "19.4073",
      "average": "19.30",
      "volume": "16931.43",
      "turnover": "326778.55",
      "trades": "46"
    },
    {
      "date": "2026-02-19",
      "bid": "19.2092",
      "ask": "19.6053",
      "open": "19.0607",
      "high": "19.7043",
      "low": "19.0607",
      "close": "19.2092",
      "average": "19.3433",
      "volume": "8700.52",
      "turnover": "168297.9",
      "trades": "28"
    },
    {
      "date": "2026-02-20",
      "bid": "18.6151",
      "ask": "19.1102",
      "open": "18.9122",
      "high": "19.6548",
      "low": "18.8132",
      "close": "18.8627",
      "average": "19.155",
      "volume": "4112.42",
      "turnover": "78773.65",
      "trades": "35"
    },
    {
      "date": "2026-02-23",
      "bid": "18.8627",
      "ask": "19.1102",
      "open": "19.1102",
      "high": "19.4568",
      "low": "18.8627",
      "close": "19.1102",
      "average": "19.0729",
      "volume": "4279.06",
      "turnover": "81614.2",
      "trades": "25"
    },
    {
      "date": "2026-02-24",
      "bid": "18.5656",
      "ask": "18.7637",
      "open": "18.9122",
      "high": "18.9122",
      "low": "18.2191",
      "close": "18.5656",
      "average": "18.5054",
      "volume": "37410.74",
      "turnover": "692303.95",
      "trades": "83"
    },
    {
      "date": "2026-02-25",
      "bid": "18.3181",
      "ask": "18.5656",
      "open": "18.2686",
      "high": "18.8132",
      "low": "18.2191",
      "close": "18.5656",
      "average": "18.4356",
      "volume": "43360.23",
      "turnover": "799377.3",
      "trades": "53"
    },
    {
      "date": "2026-02-26",
      "bid": "18.3181",
      "ask": "18.5656",
      "open": "18.3181",
      "high": "18.5656",
      "low": "18.2191",
      "close": "18.3181",
      "average": "18.3205",
      "volume": "36699.75",
      "turnover": "672357.45",
      "trades": "48"
    },
    {
      "date": "2026-02-27",
      "bid": "18.4171",
      "ask": "18.8132",
      "open": "18.2686",
      "high": "18.8627",
      "low": "18.1201",
      "close": "18.8627",
      "average": "18.5227",
      "volume": "34062.83",
      "turnover": "630935.05",
      "trades": "63"
    },
    {
      "date": "2026-03-02",
      "bid": "18.2191",
      "ask": "18.7637",
      "open": "18.8132",
      "high": "18.8132",
      "low": "18.1696",
      "close": "18.2191",
      "average": "18.5504",
      "volume": "4645.66",
      "turnover": "86201.75",
      "trades": "67"
    },
    {
      "date": "2026-03-03",
      "bid": "18.4666",
      "ask": "18.5656",
      "open": "18.2191",
      "high": "18.7637",
      "low": "17.625",
      "close": "18.5656",
      "average": "18.4614",
      "volume": "16173.99",
      "turnover": "298595.25",
      "trades": "48"
    },
    {
      "date": "2026-03-04",
      "bid": "19.7043",
      "ask": "19.8034",
      "open": "18.7637",
      "high": "19.8034",
      "low": "17.8725",
      "close": "19.8034",
      "average": "19.2213",
      "volume": "33415.47",
      "turnover": "642290.85",
      "trades": "88"
    },
    {
      "date": "2026-03-05",
      "bid": "20.1004",
      "ask": "20.5955",
      "open": "19.9024",
      "high": "20.8925",
      "low": "19.8034",
      "close": "20.1994",
      "average": "20.2365",
      "volume": "11833.32",
      "turnover": "239464.9",
      "trades": "61"
    },
    {
      "date": "2026-03-06",
      "bid": "19.8034",
      "ask": "20.1994",
      "open": "20.1004",
      "high": "20.6945",
      "low": "19.8034",
      "close": "20.1994",
      "average": "20.2395",
      "volume": "10581.01",
      "turnover": "214154.9",
      "trades": "41"
    },
    {
      "date": "2026-03-09",
      "bid": "19.7538",
      "ask": "19.9024",
      "open": "19.8034",
      "high": "20.1994",
      "low": "18.9617",
      "close": "20.0014",
      "average": "19.9382",
      "volume": "4635.56",
      "turnover": "92425",
      "trades": "24"
    },
    {
      "date": "2026-03-10",
      "bid": "20.2984",
      "ask": "20.4965",
      "open": "19.7538",
      "high": "20.4965",
      "low": "19.6053",
      "close": "20.4965",
      "average": "20.1542",
      "volume": "8131.93",
      "turnover": "163892.6",
      "trades": "37"
    },
    {
      "date": "2026-03-11",
      "bid": "19.8034",
      "ask": "20.1994",
      "open": "20.2984",
      "high": "20.8925",
      "low": "19.7043",
      "close": "20.1004",
      "average": "20.2299",
      "volume": "21589.22",
      "turnover": "436749.2",
      "trades": "71"
    },
    {
      "date": "2026-03-12",
      "bid": "20.5955",
      "ask": "20.6945",
      "open": "20.1004",
      "high": "20.9916",
      "low": "19.8034",
      "close": "20.5955",
      "average": "20.5983",
      "volume": "34226.44",
      "turnover": "705007.3",
      "trades": "45"
    },
    {
      "date": "2026-03-13",
      "bid": "20.5955",
      "ask": "20.7935",
      "open": "20.6945",
      "high": "21.2886",
      "low": "20.5955",
      "close": "20.7935",
      "average": "20.8158",
      "volume": "41926.13",
      "turnover": "872731.95",
      "trades": "55"
    },
    {
      "date": "2026-03-16",
      "bid": "21.4866",
      "ask": "21.6847",
      "open": "20.8925",
      "high": "23.467",
      "low": "20.8925",
      "close": "21.6847",
      "average": "21.8556",
      "volume": "56842.76",
      "turnover": "1242336.2",
      "trades": "123"
    },
    {
      "date": "2026-03-17",
      "bid": "19.5063",
      "ask": "19.7538",
      "open": "20.1994",
      "high": "20.1994",
      "low": "18.8627",
      "close": "19.5063",
      "average": "19.3602",
      "volume": "100092.91",
      "turnover": "1937845.4",
      "trades": "220"
    },
    {
      "date": "2026-03-18",
      "bid": "18.9122",
      "ask": "19.0112",
      "open": "19.7538",
      "high": "19.8034",
      "low": "18.9122",
      "close": "19.1102",
      "average": "19.0544",
      "volume": "33965.88",
      "turnover": "647200.3",
      "trades": "74"
    },
    {
      "date": "2026-03-19",
      "bid": "18.4666",
      "ask": "18.8627",
      "open": "18.9617",
      "high": "18.9617",
      "low": "18.3181",
      "close": "18.8132",
      "average": "18.5761",
      "volume": "20699.47",
      "turnover": "384516.6",
      "trades": "64"
    },
    {
      "date": "2026-03-20",
      "bid": "18.4666",
      "ask": "18.6647",
      "open": "18.5161",
      "high": "19.7043",
      "low": "18.4666",
      "close": "18.4666",
      "average": "18.5096",
      "volume": "28311.3",
      "turnover": "524378.25",
      "trades": "47"
    },
    {
      "date": "2026-03-23",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.65",
      "high": "18.80",
      "low": "18.05",
      "close": "18.80",
      "average": "18.3583",
      "volume": "2642",
      "turnover": "48502.55",
      "trades": "28"
    },
    {
      "date": "2026-03-24",
      "bid": "18.45",
      "ask": "18.70",
      "open": "18.80",
      "high": "18.80",
      "low": "18.45",
      "close": "18.45",
      "average": "18.5903",
      "volume": "1037",
      "turnover": "19278.1",
      "trades": "8"
    },
    {
      "date": "2026-03-25",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.45",
      "high": "19.00",
      "low": "17.95",
      "close": "18.50",
      "average": "18.7056",
      "volume": "14556",
      "turnover": "272175.85",
      "trades": "40"
    },
    {
      "date": "2026-03-26",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.50",
      "high": "18.50",
      "low": "17.60",
      "close": "17.80",
      "average": "17.8374",
      "volume": "11666",
      "turnover": "208091.5",
      "trades": "77"
    },
    {
      "date": "2026-03-27",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.90",
      "low": "17.60",
      "close": "17.60",
      "average": "17.691",
      "volume": "18476",
      "turnover": "326859.55",
      "trades": "71"
    },
    {
      "date": "2026-03-30",
      "bid": "17.35",
      "ask": "17.60",
      "open": "17.55",
      "high": "17.85",
      "low": "17.20",
      "close": "17.65",
      "average": "17.5079",
      "volume": "22083",
      "turnover": "386625",
      "trades": "65"
    },
    {
      "date": "2026-03-31",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.70",
      "low": "17.35",
      "close": "17.45",
      "average": "17.4602",
      "volume": "18707",
      "turnover": "326628",
      "trades": "47"
    },
    {
      "date": "2026-04-01",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.35",
      "high": "17.90",
      "low": "17.35",
      "close": "17.70",
      "average": "17.6053",
      "volume": "13174",
      "turnover": "231931.95",
      "trades": "55"
    },
    {
      "date": "2026-04-02",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.40",
      "high": "17.95",
      "low": "17.40",
      "close": "17.80",
      "average": "17.804",
      "volume": "7951",
      "turnover": "141559.95",
      "trades": "22"
    },
    {
      "date": "2026-04-07",
      "bid": "17.35",
      "ask": "17.95",
      "open": "17.65",
      "high": "18.00",
      "low": "17.15",
      "close": "18.00",
      "average": "17.3657",
      "volume": "70221",
      "turnover": "1219437.8",
      "trades": "107"
    },
    {
      "date": "2026-04-08",
      "bid": "17.55",
      "ask": "17.70",
      "open": "18.00",
      "high": "18.35",
      "low": "17.25",
      "close": "17.85",
      "average": "17.6928",
      "volume": "61613",
      "turnover": "1090097.27",
      "trades": "103"
    },
    {
      "date": "2026-04-09",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.55",
      "high": "17.75",
      "low": "17.50",
      "close": "17.55",
      "average": "17.5705",
      "volume": "28260",
      "turnover": "496541.65",
      "trades": "64"
    },
    {
      "date": "2026-04-10",
      "bid": "17.85",
      "ask": "18.15",
      "open": "17.65",
      "high": "18.10",
      "low": "17.65",
      "close": "17.85",
      "average": "17.9073",
      "volume": "11703",
      "turnover": "209582.75",
      "trades": "48"
    },
    {
      "date": "2026-04-13",
      "bid": "17.90",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.20",
      "low": "17.50",
      "close": "17.90",
      "average": "17.7793",
      "volume": "56785",
      "turnover": "1009594.95",
      "trades": "64"
    },
    {
      "date": "2026-04-14",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.00",
      "low": "17.50",
      "close": "17.85",
      "average": "17.665",
      "volume": "79251",
      "turnover": "1399965.5",
      "trades": "68"
    },
    {
      "date": "2026-04-15",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.85",
      "high": "18.10",
      "low": "17.70",
      "close": "18.05",
      "average": "17.856",
      "volume": "32844",
      "turnover": "586463.6",
      "trades": "49"
    },
    {
      "date": "2026-04-16",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.95",
      "high": "18.05",
      "low": "17.65",
      "close": "18.00",
      "average": "17.9408",
      "volume": "45948",
      "turnover": "824342.85",
      "trades": "84"
    },
    {
      "date": "2026-04-17",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.05",
      "high": "18.30",
      "low": "17.75",
      "close": "18.00",
      "average": "17.9959",
      "volume": "28836",
      "turnover": "518929.75",
      "trades": "80"
    },
    {
      "date": "2026-04-20",
      "bid": "17.70",
      "ask": "17.95",
      "open": "17.85",
      "high": "18.00",
      "low": "17.50",
      "close": "18.00",
      "average": "17.761",
      "volume": "38444",
      "turnover": "682805.1",
      "trades": "64"
    },
    {
      "date": "2026-04-21",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.90",
      "high": "17.95",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8987",
      "volume": "5514",
      "turnover": "98693.3",
      "trades": "15"
    },
    {
      "date": "2026-04-22",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.85",
      "high": "18.00",
      "low": "17.85",
      "close": "18.00",
      "average": "17.9226",
      "volume": "26322",
      "turnover": "471781.48",
      "trades": "41"
    },
    {
      "date": "2026-04-23",
      "bid": "17.65",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.30",
      "low": "17.40",
      "close": "17.80",
      "average": "17.8209",
      "volume": "68009",
      "turnover": "1211979.05",
      "trades": "67"
    },
    {
      "date": "2026-04-24",
      "bid": "17.50",
      "ask": "17.65",
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.65",
      "average": "17.5419",
      "volume": "57630",
      "turnover": "1010941.55",
      "trades": "67"
    },
    {
      "date": "2026-04-27",
      "bid": "17.65",
      "ask": "17.85",
      "open": "17.65",
      "high": "17.85",
      "low": "17.40",
      "close": "17.65",
      "average": "17.6819",
      "volume": "35920",
      "turnover": "635133.5",
      "trades": "58"
    },
    {
      "date": "2026-04-28",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.80",
      "low": "17.25",
      "close": "17.50",
      "average": "17.547",
      "volume": "73380",
      "turnover": "1287597.1",
      "trades": "48"
    },
    {
      "date": "2026-04-29",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.55",
      "low": "17.30",
      "close": "17.40",
      "average": "17.4214",
      "volume": "20242",
      "turnover": "352644.25",
      "trades": "34"
    },
    {
      "date": "2026-04-30",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.45",
      "high": "17.65",
      "low": "17.10",
      "close": "17.65",
      "average": "17.4694",
      "volume": "37650",
      "turnover": "657723.45",
      "trades": "41"
    },
    {
      "date": "2026-05-04",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.75",
      "low": "17.20",
      "close": "17.40",
      "average": "17.5504",
      "volume": "87173",
      "turnover": "1529808.7",
      "trades": "81"
    },
    {
      "date": "2026-05-05",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.10",
      "high": "17.50",
      "low": "17.10",
      "close": "17.20",
      "average": "17.3728",
      "volume": "35673",
      "turnover": "619738.8",
      "trades": "64"
    },
    {
      "date": "2026-05-06",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.10",
      "high": "18.80",
      "low": "17.90",
      "close": "18.50",
      "average": "18.4009",
      "volume": "331065",
      "turnover": "6092093.38",
      "trades": "291"
    },
    {
      "date": "2026-05-07",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.40",
      "high": "18.40",
      "low": "17.75",
      "close": "17.80",
      "average": "18.0376",
      "volume": "122262",
      "turnover": "2205552.87",
      "trades": "150"
    },
    {
      "date": "2026-05-08",
      "bid": "18.15",
      "ask": "18.45",
      "open": "17.75",
      "high": "18.30",
      "low": "17.40",
      "close": "18.30",
      "average": "17.8985",
      "volume": "99420",
      "turnover": "1779313.15",
      "trades": "98"
    },
    {
      "date": "2026-05-11",
      "bid": "18.80",
      "ask": "18.90",
      "open": "18.50",
      "high": "19.20",
      "low": "18.50",
      "close": "18.85",
      "average": "18.8905",
      "volume": "216704",
      "turnover": "4093653.55",
      "trades": "172"
    },
    {
      "date": "2026-05-12",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.95",
      "high": "19.00",
      "low": "18.50",
      "close": "18.70",
      "average": "18.7321",
      "volume": "71559",
      "turnover": "1340448.85",
      "trades": "79"
    },
    {
      "date": "2026-05-13",
      "bid": "18.95",
      "ask": "19.10",
      "open": "18.80",
      "high": "19.10",
      "low": "18.30",
      "close": "19.10",
      "average": "18.6885",
      "volume": "179258",
      "turnover": "3350507.95",
      "trades": "97"
    },
    {
      "date": "2026-05-15",
      "bid": "19.80",
      "ask": "19.85",
      "open": "19.15",
      "high": "19.90",
      "low": "19.00",
      "close": "19.90",
      "average": "19.4768",
      "volume": "112687",
      "turnover": "2195312.33",
      "trades": "148"
    },
    {
      "date": "2026-05-18",
      "bid": "19.85",
      "ask": "20.00",
      "open": "19.85",
      "high": "20.10",
      "low": "19.65",
      "close": "19.85",
      "average": "19.8693",
      "volume": "218076",
      "turnover": "4333022.4",
      "trades": "108"
    },
    {
      "date": "2026-05-19",
      "bid": "19.35",
      "ask": "19.50",
      "open": "19.95",
      "high": "20.00",
      "low": "19.50",
      "close": "19.50",
      "average": "19.68",
      "volume": "125792",
      "turnover": "2488337.2",
      "trades": "71"
    },
    {
      "date": "2026-05-20",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.80",
      "high": "19.85",
      "low": "19.30",
      "close": "19.65",
      "average": "19.4364",
      "volume": "84237",
      "turnover": "1637264.5",
      "trades": "69"
    },
    {
      "date": "2026-05-21",
      "bid": "19.35",
      "ask": "19.60",
      "open": "19.50",
      "high": "19.95",
      "low": "19.50",
      "close": "19.65",
      "average": "19.7202",
      "volume": "46475",
      "turnover": "916497.6",
      "trades": "57"
    },
    {
      "date": "2026-05-22",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.35",
      "high": "19.70",
      "low": "19.30",
      "close": "19.65",
      "average": "19.3773",
      "volume": "42090",
      "turnover": "815813.7",
      "trades": "41"
    },
    {
      "date": "2026-05-25",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.65",
      "high": "19.85",
      "low": "19.20",
      "close": "19.60",
      "average": "19.5119",
      "volume": "23174",
      "turnover": "452181.91",
      "trades": "75"
    },
    {
      "date": "2026-05-26",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.60",
      "high": "20.10",
      "low": "19.30",
      "close": "19.30",
      "average": "19.4871",
      "volume": "19351",
      "turnover": "377094.8",
      "trades": "56"
    },
    {
      "date": "2026-05-27",
      "bid": "18.80",
      "ask": "19.15",
      "open": "19.10",
      "high": "19.50",
      "low": "18.85",
      "close": "19.15",
      "average": "19.1257",
      "volume": "72943",
      "turnover": "1395084.9",
      "trades": "80"
    },
    {
      "date": "2026-05-28",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.35",
      "low": "18.80",
      "close": "19.00",
      "average": "19.0704",
      "volume": "98592",
      "turnover": "1880192.1",
      "trades": "47"
    },
    {
      "date": "2026-05-29",
      "bid": "18.85",
      "ask": "19.15",
      "open": "19.25",
      "high": "19.45",
      "low": "18.80",
      "close": "18.80",
      "average": "18.858",
      "volume": "42850",
      "turnover": "808063.65",
      "trades": "23"
    },
    {
      "date": "2026-06-01",
      "bid": "18.10",
      "ask": "18.50",
      "open": "18.85",
      "high": "19.15",
      "low": "18.15",
      "close": "18.20",
      "average": "18.6154",
      "volume": "82640",
      "turnover": "1538589.1",
      "trades": "113"
    },
    {
      "date": "2026-06-02",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.40",
      "low": "18.10",
      "close": "18.25",
      "average": "18.2384",
      "volume": "44888",
      "turnover": "818684.15",
      "trades": "69"
    },
    {
      "date": "2026-06-03",
      "bid": "18.90",
      "ask": "19.05",
      "open": "18.15",
      "high": "19.25",
      "low": "18.10",
      "close": "19.05",
      "average": "18.4688",
      "volume": "81650",
      "turnover": "1507999.53",
      "trades": "90"
    },
    {
      "date": "2026-06-04",
      "bid": "18.70",
      "ask": "19.20",
      "open": "19.25",
      "high": "19.25",
      "low": "18.60",
      "close": "18.75",
      "average": "18.8243",
      "volume": "45771",
      "turnover": "861663.85",
      "trades": "69"
    },
    {
      "date": "2026-06-05",
      "bid": "18.70",
      "ask": "19.05",
      "open": "18.70",
      "high": "18.90",
      "low": "18.45",
      "close": "18.70",
      "average": "18.7263",
      "volume": "18916",
      "turnover": "354226.15",
      "trades": "33"
    },
    {
      "date": "2026-06-08",
      "bid": "18.65",
      "ask": "18.95",
      "open": "18.65",
      "high": "18.90",
      "low": "18.05",
      "close": "18.65",
      "average": "18.5089",
      "volume": "26607",
      "turnover": "492485.97",
      "trades": "45"
    },
    {
      "date": "2026-06-09",
      "bid": "18.60",
      "ask": "18.90",
      "open": "18.75",
      "high": "19.00",
      "low": "18.45",
      "close": "18.90",
      "average": "18.827",
      "volume": "12802",
      "turnover": "241065",
      "trades": "40"
    },
    {
      "date": "2026-06-10",
      "bid": "18.85",
      "ask": "19.25",
      "open": "18.05",
      "high": "19.25",
      "low": "18.05",
      "close": "18.85",
      "average": "19.0005",
      "volume": "125218",
      "turnover": "2379291.52",
      "trades": "71"
    },
    {
      "date": "2026-06-11",
      "bid": "19.15",
      "ask": "19.25",
      "open": "18.85",
      "high": "19.25",
      "low": "18.40",
      "close": "19.15",
      "average": "19.087",
      "volume": "13681",
      "turnover": "261129.75",
      "trades": "46"
    },
    {
      "date": "2026-06-12",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.15",
      "high": "19.55",
      "low": "19.10",
      "close": "19.45",
      "average": "19.2906",
      "volume": "48429",
      "turnover": "934223.1",
      "trades": "53"
    },
    {
      "date": "2026-06-15",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.20",
      "high": "19.65",
      "low": "18.95",
      "close": "19.20",
      "average": "19.1433",
      "volume": "29019",
      "turnover": "555519.2",
      "trades": "37"
    },
    {
      "date": "2026-06-16",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.65",
      "high": "19.40",
      "low": "18.65",
      "close": "19.30",
      "average": "19.0746",
      "volume": "131611",
      "turnover": "2510459.33",
      "trades": "110"
    },
    {
      "date": "2026-06-17",
      "bid": "18.85",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.45",
      "low": "18.80",
      "close": "18.90",
      "average": "19.0789",
      "volume": "28037",
      "turnover": "534915.85",
      "trades": "39"
    },
    {
      "date": "2026-06-18",
      "bid": "18.75",
      "ask": "18.95",
      "open": "19.10",
      "high": "19.20",
      "low": "18.55",
      "close": "18.90",
      "average": "18.7504",
      "volume": "23717",
      "turnover": "446618.74",
      "trades": "49"
    },
    {
      "date": "2026-06-22",
      "bid": "19.05",
      "ask": "19.55",
      "open": "18.75",
      "high": "19.60",
      "low": "18.75",
      "close": "19.60",
      "average": "19.1201",
      "volume": "38714",
      "turnover": "739541.18",
      "trades": "71"
    },
    {
      "date": "2026-06-23",
      "bid": "18.85",
      "ask": "19.15",
      "open": "19.65",
      "high": "19.65",
      "low": "18.85",
      "close": "18.90",
      "average": "19.3829",
      "volume": "23411",
      "turnover": "452809.08",
      "trades": "58"
    },
    {
      "date": "2026-06-24",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.65",
      "high": "19.05",
      "low": "18.50",
      "close": "18.90",
      "average": "18.8185",
      "volume": "35274",
      "turnover": "664897.68",
      "trades": "31"
    },
    {
      "date": "2026-06-25",
      "bid": "18.95",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.50",
      "low": "18.90",
      "close": "19.10",
      "average": "19.0591",
      "volume": "61496",
      "turnover": "1172059.75",
      "trades": "83"
    },
    {
      "date": "2026-06-26",
      "bid": "18.90",
      "ask": "19.10",
      "open": "18.95",
      "high": "19.10",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0206",
      "volume": "11619",
      "turnover": "221072.35",
      "trades": "78"
    },
    {
      "date": "2026-06-29",
      "bid": "18.40",
      "ask": "18.85",
      "open": "19.10",
      "high": "19.10",
      "low": "18.40",
      "close": "18.75",
      "average": "18.5796",
      "volume": "36655",
      "turnover": "681034.05",
      "trades": "61"
    },
    {
      "date": "2026-06-30",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.20",
      "high": "19.60",
      "low": "18.95",
      "close": "19.20",
      "average": "19.3858",
      "volume": "31183",
      "turnover": "604306.8",
      "trades": "52"
    },
    {
      "date": "2026-07-01",
      "bid": "19.05",
      "ask": "19.15",
      "open": "19.20",
      "high": "19.50",
      "low": "18.90",
      "close": "19.10",
      "average": "19.1154",
      "volume": "9467",
      "turnover": "180893.66",
      "trades": "70"
    },
    {
      "date": "2026-07-02",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.05",
      "high": "19.50",
      "low": "19.05",
      "close": "19.25",
      "average": "19.2681",
      "volume": "86756",
      "turnover": "1671747.75",
      "trades": "88"
    },
    {
      "date": "2026-07-03",
      "bid": "19.00",
      "ask": "19.15",
      "open": "19.30",
      "high": "19.30",
      "low": "18.85",
      "close": "19.15",
      "average": "19.1318",
      "volume": "26844",
      "turnover": "513572.9",
      "trades": "60"
    },
    {
      "date": "2026-07-06",
      "bid": "19.05",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.30",
      "low": "18.80",
      "close": "19.10",
      "average": "19.035",
      "volume": "9530",
      "turnover": "181403.5",
      "trades": "37"
    },
    {
      "date": "2026-07-07",
      "bid": "18.90",
      "ask": "19.40",
      "open": "19.05",
      "high": "19.10",
      "low": "18.75",
      "close": "18.90",
      "average": "19.0453",
      "volume": "6230",
      "turnover": "118652.2",
      "trades": "31"
    },
    {
      "date": "2026-07-08",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.90",
      "high": "19.20",
      "low": "18.60",
      "close": "18.75",
      "average": "18.7879",
      "volume": "11939",
      "turnover": "224308.55",
      "trades": "27"
    },
    {
      "date": "2026-07-09",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.95",
      "high": "18.95",
      "low": "18.55",
      "close": "18.80",
      "average": "18.6978",
      "volume": "33189",
      "turnover": "620579.7",
      "trades": "38"
    },
    {
      "date": "2026-07-10",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.00",
      "low": "18.70",
      "close": "19.00",
      "average": "18.8798",
      "volume": "15372",
      "turnover": "290220.6",
      "trades": "38"
    },
    {
      "date": "2026-07-13",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.35",
      "low": "18.85",
      "close": "19.05",
      "average": "19.1789",
      "volume": "6898",
      "turnover": "132295.85",
      "trades": "29"
    },
    {
      "date": "2026-07-14",
      "bid": "19.10",
      "ask": "19.35",
      "open": "19.05",
      "high": "19.35",
      "low": "18.75",
      "close": "19.00",
      "average": "19.044",
      "volume": "17277",
      "turnover": "329023.15",
      "trades": "38"
    },
    {
      "date": "2026-07-15",
      "bid": "18.95",
      "ask": "19.10",
      "open": "19.10",
      "high": "19.10",
      "low": "18.80",
      "close": "18.95",
      "average": "18.9409",
      "volume": "21653",
      "turnover": "410126.25",
      "trades": "32"
    },
    {
      "date": "2026-07-16",
      "bid": "19.50",
      "ask": "19.65",
      "open": "18.80",
      "high": "19.75",
      "low": "18.75",
      "close": "19.75",
      "average": "19.253",
      "volume": "55039",
      "turnover": "1059718.5",
      "trades": "197"
    },
    {
      "date": "2026-07-17",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.50",
      "high": "19.50",
      "low": "18.45",
      "close": "19.10",
      "average": "18.9198",
      "volume": "173134",
      "turnover": "3276444.41",
      "trades": "198"
    },
    {
      "date": "2026-07-20",
      "bid": "19.20",
      "ask": "19.55",
      "open": "19.10",
      "high": "19.30",
      "low": "18.80",
      "close": "19.30",
      "average": "18.9936",
      "volume": "65146",
      "turnover": "1237148.06",
      "trades": "67"
    },
    {
      "date": "2026-07-21",
      "bid": "18.35",
      "ask": "18.70",
      "open": "19.10",
      "high": "19.10",
      "low": "18.35",
      "close": "18.60",
      "average": "18.8304",
      "volume": "69955",
      "turnover": "1316602.76",
      "trades": "76"
    },
    {
      "date": "2026-07-22",
      "bid": "17.55",
      "ask": "18.00",
      "open": "18.35",
      "high": "18.55",
      "low": "17.50",
      "close": "17.90",
      "average": "18.1536",
      "volume": "85789",
      "turnover": "1559323.76",
      "trades": "80"
    },
    {
      "date": "2026-07-23",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.90",
      "high": "18.05",
      "low": "17.90",
      "close": "18.00",
      "average": "17.9304",
      "volume": "54052",
      "turnover": "970255.69",
      "trades": "65"
    },
    {
      "date": "2026-07-24",
      "bid": "17.55",
      "ask": "17.65",
      "open": "17.70",
      "high": "17.95",
      "low": "17.50",
      "close": "17.55",
      "average": "17.699",
      "volume": "68481",
      "turnover": "1212043.6",
      "trades": "77"
    },
    {
      "date": "2026-07-27",
      "bid": "17.55",
      "ask": "17.90",
      "open": "17.55",
      "high": "17.70",
      "low": "17.25",
      "close": "17.70",
      "average": "17.4335",
      "volume": "44171",
      "turnover": "770486.63",
      "trades": "87"
    },
    {
      "date": "2026-07-28",
      "bid": "17.35",
      "ask": "17.65",
      "open": "17.90",
      "high": "17.90",
      "low": "17.30",
      "close": "17.35",
      "average": "17.4904",
      "volume": "30748",
      "turnover": "538038.4",
      "trades": "57"
    },
    {
      "date": "2026-07-29",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.65",
      "high": "17.75",
      "low": "17.30",
      "close": "17.35",
      "average": "17.5191",
      "volume": "39065",
      "turnover": "684360.08",
      "trades": "60"
    },
    {
      "date": "2026-07-30",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.35",
      "high": "17.50",
      "low": "17.35",
      "close": "17.50",
      "average": "17.4642",
      "volume": "41731",
      "turnover": "728626.58",
      "trades": "33"
    },
    {
      "date": "2026-07-31",
      "bid": "17.25",
      "ask": "17.40",
      "open": "17.40",
      "high": "17.50",
      "low": "17.30",
      "close": "17.40",
      "average": "17.3835",
      "volume": "19758",
      "turnover": "343463",
      "trades": "38"
    },
    {
      "date": "2026-08-03",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.30",
      "high": "17.45",
      "low": "17.20",
      "close": "17.35",
      "average": "17.2807",
      "volume": "16232",
      "turnover": "280521.9",
      "trades": "43"
    },
    {
      "date": "2026-08-04",
      "bid": "17.25",
      "ask": "17.40",
      "open": "17.35",
      "high": "17.40",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3134",
      "volume": "49680",
      "turnover": "860131.15",
      "trades": "64"
    },
    {
      "date": "2026-08-05",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.40",
      "high": "18.05",
      "low": "17.30",
      "close": "17.75",
      "average": "17.5699",
      "volume": "114561",
      "turnover": "2012831.68",
      "trades": "120"
    },
    {
      "date": "2026-08-06",
      "bid": "18.25",
      "ask": "18.50",
      "open": "18.00",
      "high": "18.60",
      "low": "17.95",
      "close": "18.40",
      "average": "18.3797",
      "volume": "72631",
      "turnover": "1334950.64",
      "trades": "92"
    }
  ]
}