{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3104718/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/seaf?id=TX3104718",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3104718",
    "asset_class": "SHARES",
    "isin": "SE0009779796",
    "symbol": "SEAF",
    "company": "Seafire",
    "market": null,
    "last_sale_price": "SEK 7.94",
    "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": "22.0654",
      "ask": "22.1543",
      "open": "21.9764",
      "high": "22.5992",
      "low": "21.8874",
      "close": "22.0654",
      "average": "22.1902",
      "volume": "33617.91",
      "turnover": "745989.2",
      "trades": "72"
    },
    {
      "date": "2021-08-10",
      "bid": "21.7984",
      "ask": "22.2433",
      "open": "22.0654",
      "high": "22.5102",
      "low": "21.7984",
      "close": "21.7984",
      "average": "22.2855",
      "volume": "21242.3",
      "turnover": "473396.4",
      "trades": "37"
    },
    {
      "date": "2021-08-11",
      "bid": "22.3323",
      "ask": "22.8661",
      "open": "21.8874",
      "high": "23.133",
      "low": "21.8874",
      "close": "22.4212",
      "average": "22.5505",
      "volume": "48804.47",
      "turnover": "1100568.2",
      "trades": "67"
    },
    {
      "date": "2021-08-12",
      "bid": "22.0654",
      "ask": "22.1543",
      "open": "22.5992",
      "high": "22.6882",
      "low": "21.8874",
      "close": "22.1543",
      "average": "22.4834",
      "volume": "14168.27",
      "turnover": "318551.6",
      "trades": "28"
    },
    {
      "date": "2021-08-13",
      "bid": "21.9764",
      "ask": "22.3323",
      "open": "22.1543",
      "high": "22.3323",
      "low": "21.9764",
      "close": "22.3323",
      "average": "22.1974",
      "volume": "23707.08",
      "turnover": "526237",
      "trades": "46"
    },
    {
      "date": "2021-08-16",
      "bid": "21.7984",
      "ask": "22.0654",
      "open": "22.0654",
      "high": "22.3323",
      "low": "21.7095",
      "close": "22.0654",
      "average": "21.9614",
      "volume": "25524.48",
      "turnover": "560555.1",
      "trades": "63"
    },
    {
      "date": "2021-08-17",
      "bid": "22.1543",
      "ask": "22.6882",
      "open": "22.0654",
      "high": "22.6882",
      "low": "22.0654",
      "close": "22.6882",
      "average": "22.1795",
      "volume": "28281.48",
      "turnover": "627270.6",
      "trades": "47"
    },
    {
      "date": "2021-08-18",
      "bid": "24.0228",
      "ask": "24.4676",
      "open": "22.6882",
      "high": "24.4676",
      "low": "22.2433",
      "close": "24.4676",
      "average": "23.2643",
      "volume": "76890.39",
      "turnover": "1788805.1",
      "trades": "81"
    },
    {
      "date": "2021-08-19",
      "bid": "24.2897",
      "ask": "24.4676",
      "open": "24.1117",
      "high": "24.5566",
      "low": "24.0228",
      "close": "24.2897",
      "average": "24.1881",
      "volume": "48534.73",
      "turnover": "1173962.8",
      "trades": "53"
    },
    {
      "date": "2021-08-20",
      "bid": "24.2007",
      "ask": "24.2897",
      "open": "24.2897",
      "high": "24.3787",
      "low": "23.9338",
      "close": "24.3787",
      "average": "24.0479",
      "volume": "91139.59",
      "turnover": "2191725.2",
      "trades": "76"
    },
    {
      "date": "2021-08-23",
      "bid": "21.5315",
      "ask": "21.7095",
      "open": "24.4676",
      "high": "25.6243",
      "low": "21.4425",
      "close": "21.7984",
      "average": "23.0641",
      "volume": "175898.63",
      "turnover": "4056949.3",
      "trades": "201"
    },
    {
      "date": "2021-08-24",
      "bid": "22.0654",
      "ask": "22.1543",
      "open": "21.3536",
      "high": "22.2433",
      "low": "21.3536",
      "close": "22.0654",
      "average": "21.5811",
      "volume": "59596.46",
      "turnover": "1286159.6",
      "trades": "82"
    },
    {
      "date": "2021-08-25",
      "bid": "21.4425",
      "ask": "22.0654",
      "open": "22.0654",
      "high": "22.1543",
      "low": "21.7095",
      "close": "22.0654",
      "average": "21.9742",
      "volume": "12762.24",
      "turnover": "280441.6",
      "trades": "37"
    },
    {
      "date": "2021-08-26",
      "bid": "21.8874",
      "ask": "21.9764",
      "open": "22.0654",
      "high": "22.2433",
      "low": "21.7095",
      "close": "21.8874",
      "average": "22.0773",
      "volume": "19597.99",
      "turnover": "432670.8",
      "trades": "50"
    },
    {
      "date": "2021-08-27",
      "bid": "21.7095",
      "ask": "21.9764",
      "open": "22.0654",
      "high": "22.2433",
      "low": "21.7095",
      "close": "21.9764",
      "average": "22.0968",
      "volume": "16168.87",
      "turnover": "357280.2",
      "trades": "41"
    },
    {
      "date": "2021-08-30",
      "bid": "21.3536",
      "ask": "21.7984",
      "open": "21.9764",
      "high": "21.9764",
      "low": "21.3536",
      "close": "21.7984",
      "average": "21.5539",
      "volume": "16266.65",
      "turnover": "350611.7",
      "trades": "46"
    },
    {
      "date": "2021-08-31",
      "bid": "20.8197",
      "ask": "20.9977",
      "open": "21.7984",
      "high": "21.7984",
      "low": "20.019",
      "close": "20.9977",
      "average": "20.9348",
      "volume": "43942.34",
      "turnover": "919924.5",
      "trades": "81"
    },
    {
      "date": "2021-09-01",
      "bid": "20.6418",
      "ask": "20.8197",
      "open": "20.9977",
      "high": "21.7095",
      "low": "20.4638",
      "close": "20.9087",
      "average": "20.6859",
      "volume": "36576.1",
      "turnover": "756610.8",
      "trades": "73"
    },
    {
      "date": "2021-09-02",
      "bid": "21.6205",
      "ask": "21.8874",
      "open": "20.9087",
      "high": "21.9764",
      "low": "20.5528",
      "close": "21.8874",
      "average": "21.4667",
      "volume": "31181.22",
      "turnover": "669361.7",
      "trades": "65"
    },
    {
      "date": "2021-09-03",
      "bid": "21.8874",
      "ask": "22.2433",
      "open": "21.8874",
      "high": "22.2433",
      "low": "21.7095",
      "close": "22.2433",
      "average": "22.1257",
      "volume": "24199.36",
      "turnover": "535428",
      "trades": "45"
    },
    {
      "date": "2021-09-06",
      "bid": "21.7095",
      "ask": "22.0654",
      "open": "22.2433",
      "high": "22.2433",
      "low": "21.7984",
      "close": "22.0654",
      "average": "22.0756",
      "volume": "8653.14",
      "turnover": "191023.9",
      "trades": "39"
    },
    {
      "date": "2021-09-07",
      "bid": "21.5315",
      "ask": "21.7984",
      "open": "21.7095",
      "high": "22.1543",
      "low": "21.1756",
      "close": "21.5315",
      "average": "21.7458",
      "volume": "21114.17",
      "turnover": "459145.3",
      "trades": "43"
    },
    {
      "date": "2021-09-08",
      "bid": "21.2646",
      "ask": "21.4425",
      "open": "21.5315",
      "high": "21.8874",
      "low": "21.1756",
      "close": "21.1756",
      "average": "21.4073",
      "volume": "22150.44",
      "turnover": "474182.4",
      "trades": "28"
    },
    {
      "date": "2021-09-09",
      "bid": "20.8197",
      "ask": "21.1756",
      "open": "21.3536",
      "high": "21.7095",
      "low": "20.4638",
      "close": "20.8197",
      "average": "21.3195",
      "volume": "27917.33",
      "turnover": "595185.8",
      "trades": "45"
    },
    {
      "date": "2021-09-10",
      "bid": "23.133",
      "ask": "23.4889",
      "open": "21.3536",
      "high": "23.5779",
      "low": "21.2646",
      "close": "23.4889",
      "average": "22.3124",
      "volume": "193362.28",
      "turnover": "4330284.5",
      "trades": "180"
    },
    {
      "date": "2021-09-13",
      "bid": "22.5102",
      "ask": "22.9551",
      "open": "23.222",
      "high": "23.222",
      "low": "22.4212",
      "close": "22.8661",
      "average": "22.8536",
      "volume": "38302.45",
      "turnover": "875350.8",
      "trades": "73"
    },
    {
      "date": "2021-09-14",
      "bid": "24.3787",
      "ask": "24.5566",
      "open": "23.0441",
      "high": "25.0904",
      "low": "22.5102",
      "close": "24.5566",
      "average": "23.5484",
      "volume": "57964.51",
      "turnover": "1364973.4",
      "trades": "107"
    },
    {
      "date": "2021-09-15",
      "bid": "25.6243",
      "ask": "26.514",
      "open": "24.4676",
      "high": "27.1368",
      "low": "24.4676",
      "close": "25.8022",
      "average": "25.8987",
      "volume": "187413.31",
      "turnover": "4853772.3",
      "trades": "222"
    },
    {
      "date": "2021-09-16",
      "bid": "24.9125",
      "ask": "25.7133",
      "open": "26.514",
      "high": "26.514",
      "low": "25.0904",
      "close": "25.7133",
      "average": "25.7198",
      "volume": "50693.8",
      "turnover": "1303839.6",
      "trades": "98"
    },
    {
      "date": "2021-09-17",
      "bid": "26.2471",
      "ask": "26.3361",
      "open": "25.7133",
      "high": "26.3361",
      "low": "24.9125",
      "close": "26.3361",
      "average": "25.8338",
      "volume": "59161.5",
      "turnover": "1528371.7",
      "trades": "62"
    },
    {
      "date": "2021-09-20",
      "bid": "24.7346",
      "ask": "25.0904",
      "open": "26.514",
      "high": "26.603",
      "low": "24.2897",
      "close": "25.0904",
      "average": "25.1017",
      "volume": "92247.79",
      "turnover": "2315579.29",
      "trades": "106"
    },
    {
      "date": "2021-09-21",
      "bid": "24.3787",
      "ask": "24.4676",
      "open": "25.0904",
      "high": "25.0904",
      "low": "23.311",
      "close": "24.4676",
      "average": "24.3369",
      "volume": "22794.45",
      "turnover": "554747.7",
      "trades": "64"
    },
    {
      "date": "2021-09-22",
      "bid": "24.6456",
      "ask": "24.8235",
      "open": "24.3787",
      "high": "24.9125",
      "low": "23.40",
      "close": "24.8235",
      "average": "24.3093",
      "volume": "48624.64",
      "turnover": "1182032.1",
      "trades": "89"
    },
    {
      "date": "2021-09-23",
      "bid": "24.7346",
      "ask": "25.0904",
      "open": "24.8235",
      "high": "25.3574",
      "low": "24.2007",
      "close": "24.7346",
      "average": "25.0017",
      "volume": "87074.33",
      "turnover": "2177010.79",
      "trades": "81"
    },
    {
      "date": "2021-09-24",
      "bid": "25.7133",
      "ask": "26.1581",
      "open": "25.1794",
      "high": "26.425",
      "low": "24.7346",
      "close": "26.1581",
      "average": "25.7148",
      "volume": "221602.18",
      "turnover": "5698455.2",
      "trades": "183"
    },
    {
      "date": "2021-09-27",
      "bid": "25.7133",
      "ask": "26.0692",
      "open": "26.1581",
      "high": "26.2471",
      "low": "25.4463",
      "close": "26.0692",
      "average": "26.0541",
      "volume": "42804.92",
      "turnover": "1115247.6",
      "trades": "77"
    },
    {
      "date": "2021-09-28",
      "bid": "25.1794",
      "ask": "25.6243",
      "open": "26.0692",
      "high": "26.0692",
      "low": "24.2007",
      "close": "25.6243",
      "average": "25.3132",
      "volume": "35370.12",
      "turnover": "895335.4",
      "trades": "80"
    },
    {
      "date": "2021-09-29",
      "bid": "25.2684",
      "ask": "25.3574",
      "open": "25.6243",
      "high": "25.6243",
      "low": "24.9125",
      "close": "25.2684",
      "average": "25.2009",
      "volume": "28615.29",
      "turnover": "721132.8",
      "trades": "53"
    },
    {
      "date": "2021-09-30",
      "bid": "24.7346",
      "ask": "25.0904",
      "open": "25.1794",
      "high": "25.5353",
      "low": "24.5566",
      "close": "25.0015",
      "average": "25.0074",
      "volume": "17587.27",
      "turnover": "439813",
      "trades": "43"
    },
    {
      "date": "2021-10-01",
      "bid": "24.7346",
      "ask": "24.8235",
      "open": "25.0015",
      "high": "25.0015",
      "low": "23.0441",
      "close": "24.7346",
      "average": "24.2665",
      "volume": "31302.61",
      "turnover": "759604.1",
      "trades": "60"
    },
    {
      "date": "2021-10-04",
      "bid": "24.2897",
      "ask": "24.5566",
      "open": "24.7346",
      "high": "25.0904",
      "low": "23.9338",
      "close": "24.2897",
      "average": "24.6365",
      "volume": "46581.33",
      "turnover": "1147602.5",
      "trades": "62"
    },
    {
      "date": "2021-10-05",
      "bid": "24.8235",
      "ask": "25.2684",
      "open": "24.2897",
      "high": "25.2684",
      "low": "24.2897",
      "close": "25.2684",
      "average": "24.8537",
      "volume": "62718.74",
      "turnover": "1558795.6",
      "trades": "71"
    },
    {
      "date": "2021-10-06",
      "bid": "24.3787",
      "ask": "24.4676",
      "open": "24.5566",
      "high": "25.1794",
      "low": "24.0228",
      "close": "24.3787",
      "average": "24.3131",
      "volume": "43885.02",
      "turnover": "1066983.1",
      "trades": "50"
    },
    {
      "date": "2021-10-07",
      "bid": "24.9125",
      "ask": "25.0015",
      "open": "24.4676",
      "high": "25.1794",
      "low": "24.2897",
      "close": "24.9125",
      "average": "24.5992",
      "volume": "27350.87",
      "turnover": "672810.6",
      "trades": "44"
    },
    {
      "date": "2021-10-08",
      "bid": "24.8235",
      "ask": "25.5353",
      "open": "24.9125",
      "high": "25.5353",
      "low": "24.4676",
      "close": "25.5353",
      "average": "24.7153",
      "volume": "17851.4",
      "turnover": "441204.5",
      "trades": "36"
    },
    {
      "date": "2021-10-11",
      "bid": "24.7346",
      "ask": "25.0904",
      "open": "25.5353",
      "high": "25.5353",
      "low": "24.4676",
      "close": "25.0904",
      "average": "24.7173",
      "volume": "17080.38",
      "turnover": "422181.3",
      "trades": "44"
    },
    {
      "date": "2021-10-12",
      "bid": "24.7346",
      "ask": "25.0015",
      "open": "24.9125",
      "high": "25.2684",
      "low": "24.2897",
      "close": "24.7346",
      "average": "24.943",
      "volume": "18895.53",
      "turnover": "471313.4",
      "trades": "43"
    },
    {
      "date": "2021-10-13",
      "bid": "24.9125",
      "ask": "25.1794",
      "open": "24.7346",
      "high": "25.0015",
      "low": "24.3787",
      "close": "24.9125",
      "average": "24.7746",
      "volume": "23576.7",
      "turnover": "584105.1",
      "trades": "35"
    },
    {
      "date": "2021-10-14",
      "bid": "25.4463",
      "ask": "25.7133",
      "open": "25.0904",
      "high": "25.8022",
      "low": "25.0904",
      "close": "25.2684",
      "average": "25.5292",
      "volume": "25943.7",
      "turnover": "662323.5",
      "trades": "38"
    },
    {
      "date": "2021-10-15",
      "bid": "26.603",
      "ask": "27.1368",
      "open": "25.4463",
      "high": "27.5817",
      "low": "25.4463",
      "close": "26.603",
      "average": "26.4761",
      "volume": "115301.87",
      "turnover": "3052753.3",
      "trades": "178"
    },
    {
      "date": "2021-10-18",
      "bid": "26.692",
      "ask": "26.7809",
      "open": "27.3148",
      "high": "28.2045",
      "low": "26.514",
      "close": "27.0479",
      "average": "27.1339",
      "volume": "25699.81",
      "turnover": "697338.1",
      "trades": "78"
    },
    {
      "date": "2021-10-19",
      "bid": "27.1368",
      "ask": "27.5817",
      "open": "27.2258",
      "high": "28.3825",
      "low": "27.0479",
      "close": "27.5817",
      "average": "27.6677",
      "volume": "33626.9",
      "turnover": "930380.8",
      "trades": "82"
    },
    {
      "date": "2021-10-20",
      "bid": "27.4927",
      "ask": "27.8486",
      "open": "27.5817",
      "high": "28.0266",
      "low": "26.2471",
      "close": "27.8486",
      "average": "27.4773",
      "volume": "33898.89",
      "turnover": "931454.3",
      "trades": "82"
    },
    {
      "date": "2021-10-21",
      "bid": "27.2258",
      "ask": "27.4038",
      "open": "26.9589",
      "high": "27.6707",
      "low": "26.0692",
      "close": "27.2258",
      "average": "26.8332",
      "volume": "41714.71",
      "turnover": "1119339.1",
      "trades": "103"
    },
    {
      "date": "2021-10-22",
      "bid": "27.1368",
      "ask": "27.4038",
      "open": "27.6707",
      "high": "27.8486",
      "low": "25.8912",
      "close": "27.1368",
      "average": "27.2404",
      "volume": "39871.46",
      "turnover": "1086118",
      "trades": "66"
    },
    {
      "date": "2021-10-25",
      "bid": "27.7597",
      "ask": "28.0266",
      "open": "27.1368",
      "high": "28.2045",
      "low": "26.514",
      "close": "27.7597",
      "average": "27.119",
      "volume": "21699.74",
      "turnover": "588475.1",
      "trades": "74"
    },
    {
      "date": "2021-10-26",
      "bid": "27.4038",
      "ask": "28.0266",
      "open": "28.2045",
      "high": "28.4714",
      "low": "26.9589",
      "close": "28.0266",
      "average": "27.8338",
      "volume": "53257.49",
      "turnover": "1482359.4",
      "trades": "90"
    },
    {
      "date": "2021-10-27",
      "bid": "27.5817",
      "ask": "27.9376",
      "open": "28.2045",
      "high": "30.6068",
      "low": "27.0479",
      "close": "27.9376",
      "average": "29.2928",
      "volume": "338087.56",
      "turnover": "9711232.1",
      "trades": "233"
    },
    {
      "date": "2021-10-28",
      "bid": "26.2471",
      "ask": "26.692",
      "open": "28.1155",
      "high": "28.4714",
      "low": "26.2471",
      "close": "26.692",
      "average": "26.9343",
      "volume": "98844.14",
      "turnover": "2662308.29",
      "trades": "138"
    },
    {
      "date": "2021-10-29",
      "bid": "26.1581",
      "ask": "26.603",
      "open": "27.1368",
      "high": "27.1368",
      "low": "25.9802",
      "close": "26.603",
      "average": "26.4469",
      "volume": "51637.9",
      "turnover": "1365667.4",
      "trades": "74"
    },
    {
      "date": "2021-11-01",
      "bid": "26.425",
      "ask": "26.692",
      "open": "26.692",
      "high": "27.5817",
      "low": "26.425",
      "close": "26.692",
      "average": "26.9205",
      "volume": "55569.41",
      "turnover": "1495957.4",
      "trades": "66"
    },
    {
      "date": "2021-11-02",
      "bid": "26.2471",
      "ask": "26.692",
      "open": "26.692",
      "high": "26.8699",
      "low": "25.9802",
      "close": "26.692",
      "average": "26.3809",
      "volume": "21338.96",
      "turnover": "562941.7",
      "trades": "66"
    },
    {
      "date": "2021-11-03",
      "bid": "26.7809",
      "ask": "27.2258",
      "open": "26.692",
      "high": "27.4927",
      "low": "26.692",
      "close": "26.7809",
      "average": "26.8562",
      "volume": "22051.53",
      "turnover": "592222.4",
      "trades": "57"
    },
    {
      "date": "2021-11-04",
      "bid": "26.8699",
      "ask": "27.0479",
      "open": "27.0479",
      "high": "27.3148",
      "low": "26.3361",
      "close": "27.0479",
      "average": "26.8683",
      "volume": "250689.53",
      "turnover": "6735617.6",
      "trades": "70"
    },
    {
      "date": "2021-11-05",
      "bid": "26.7809",
      "ask": "27.0479",
      "open": "27.0479",
      "high": "27.3148",
      "low": "26.692",
      "close": "27.0479",
      "average": "26.9389",
      "volume": "20981.55",
      "turnover": "565221.3",
      "trades": "43"
    },
    {
      "date": "2021-11-08",
      "bid": "26.1581",
      "ask": "26.603",
      "open": "27.0479",
      "high": "27.4927",
      "low": "26.0692",
      "close": "26.692",
      "average": "26.8818",
      "volume": "76821.83",
      "turnover": "2065116.3",
      "trades": "85"
    },
    {
      "date": "2021-11-09",
      "bid": "26.9589",
      "ask": "27.2258",
      "open": "26.692",
      "high": "27.1368",
      "low": "25.9802",
      "close": "27.1368",
      "average": "26.6478",
      "volume": "44190.73",
      "turnover": "1177587.6",
      "trades": "66"
    },
    {
      "date": "2021-11-10",
      "bid": "26.3361",
      "ask": "26.603",
      "open": "27.1368",
      "high": "27.1368",
      "low": "26.1581",
      "close": "26.603",
      "average": "26.4293",
      "volume": "14665.05",
      "turnover": "387588.6",
      "trades": "39"
    },
    {
      "date": "2021-11-11",
      "bid": "25.9802",
      "ask": "26.2471",
      "open": "26.603",
      "high": "26.7809",
      "low": "25.8912",
      "close": "25.9802",
      "average": "26.2298",
      "volume": "22301.04",
      "turnover": "584951.5",
      "trades": "68"
    },
    {
      "date": "2021-11-12",
      "bid": "26.692",
      "ask": "27.0479",
      "open": "26.2471",
      "high": "27.1368",
      "low": "25.9802",
      "close": "26.7809",
      "average": "26.6766",
      "volume": "42599.24",
      "turnover": "1136403.39",
      "trades": "76"
    },
    {
      "date": "2021-11-15",
      "bid": "26.9589",
      "ask": "27.1368",
      "open": "26.692",
      "high": "27.1368",
      "low": "26.603",
      "close": "27.1368",
      "average": "26.8955",
      "volume": "39399.41",
      "turnover": "1059666.89",
      "trades": "69"
    },
    {
      "date": "2021-11-16",
      "bid": "27.1368",
      "ask": "27.7597",
      "open": "27.1368",
      "high": "28.1155",
      "low": "26.9589",
      "close": "27.7597",
      "average": "27.2279",
      "volume": "70269.31",
      "turnover": "1913285.5",
      "trades": "74"
    },
    {
      "date": "2021-11-17",
      "bid": "26.9589",
      "ask": "27.1368",
      "open": "27.7597",
      "high": "27.7597",
      "low": "26.514",
      "close": "27.1368",
      "average": "27.0784",
      "volume": "29240.19",
      "turnover": "791778.3",
      "trades": "40"
    },
    {
      "date": "2021-11-18",
      "bid": "26.8699",
      "ask": "27.3148",
      "open": "27.5817",
      "high": "28.4714",
      "low": "26.7809",
      "close": "27.3148",
      "average": "27.9874",
      "volume": "84575.83",
      "turnover": "2367064.1",
      "trades": "78"
    },
    {
      "date": "2021-11-19",
      "bid": "26.514",
      "ask": "26.8699",
      "open": "27.4038",
      "high": "27.4038",
      "low": "25.7133",
      "close": "26.8699",
      "average": "26.577",
      "volume": "20233.01",
      "turnover": "537734.8",
      "trades": "46"
    },
    {
      "date": "2021-11-22",
      "bid": "27.0479",
      "ask": "27.5817",
      "open": "26.8699",
      "high": "27.4927",
      "low": "26.3361",
      "close": "27.4927",
      "average": "26.9286",
      "volume": "26232.55",
      "turnover": "706406.1",
      "trades": "56"
    },
    {
      "date": "2021-11-23",
      "bid": "27.0479",
      "ask": "27.3148",
      "open": "27.4038",
      "high": "27.4927",
      "low": "25.2684",
      "close": "27.4038",
      "average": "26.3266",
      "volume": "55404.19",
      "turnover": "1458604.3",
      "trades": "81"
    },
    {
      "date": "2021-11-24",
      "bid": "26.1581",
      "ask": "26.514",
      "open": "27.3148",
      "high": "27.4927",
      "low": "26.1581",
      "close": "26.603",
      "average": "26.7768",
      "volume": "25585.17",
      "turnover": "685090.2",
      "trades": "60"
    },
    {
      "date": "2021-11-25",
      "bid": "26.425",
      "ask": "26.7809",
      "open": "26.2471",
      "high": "26.7809",
      "low": "26.1581",
      "close": "26.692",
      "average": "26.5391",
      "volume": "13815.36",
      "turnover": "366648",
      "trades": "40"
    },
    {
      "date": "2021-11-26",
      "bid": "25.4463",
      "ask": "25.8022",
      "open": "26.2471",
      "high": "26.2471",
      "low": "22.6882",
      "close": "25.8022",
      "average": "24.9823",
      "volume": "76737.54",
      "turnover": "1917088.3",
      "trades": "125"
    },
    {
      "date": "2021-11-29",
      "bid": "25.9802",
      "ask": "26.2471",
      "open": "25.7133",
      "high": "26.2471",
      "low": "25.1794",
      "close": "26.2471",
      "average": "25.8146",
      "volume": "62509.69",
      "turnover": "1613698.4",
      "trades": "86"
    },
    {
      "date": "2021-11-30",
      "bid": "25.8022",
      "ask": "26.1581",
      "open": "25.8912",
      "high": "26.2471",
      "low": "25.1794",
      "close": "26.1581",
      "average": "25.6496",
      "volume": "14760.59",
      "turnover": "378605",
      "trades": "42"
    },
    {
      "date": "2021-12-01",
      "bid": "25.8912",
      "ask": "26.3361",
      "open": "26.2471",
      "high": "26.3361",
      "low": "25.5353",
      "close": "26.3361",
      "average": "26.2071",
      "volume": "15837.31",
      "turnover": "415050.4",
      "trades": "31"
    },
    {
      "date": "2021-12-02",
      "bid": "25.5353",
      "ask": "25.8912",
      "open": "26.2471",
      "high": "26.603",
      "low": "25.6243",
      "close": "25.9802",
      "average": "26.2056",
      "volume": "26782.16",
      "turnover": "701841.6",
      "trades": "39"
    },
    {
      "date": "2021-12-03",
      "bid": "25.4463",
      "ask": "25.8022",
      "open": "25.8912",
      "high": "26.3361",
      "low": "25.4463",
      "close": "25.8022",
      "average": "25.9175",
      "volume": "35684.82",
      "turnover": "924864.1",
      "trades": "33"
    },
    {
      "date": "2021-12-06",
      "bid": "24.9125",
      "ask": "25.4463",
      "open": "25.5353",
      "high": "25.8912",
      "low": "24.2897",
      "close": "25.2684",
      "average": "25.1435",
      "volume": "24040.89",
      "turnover": "604472.4",
      "trades": "39"
    },
    {
      "date": "2021-12-07",
      "bid": "25.0015",
      "ask": "25.3574",
      "open": "25.3574",
      "high": "25.7133",
      "low": "24.7346",
      "close": "25.3574",
      "average": "25.1883",
      "volume": "41941.74",
      "turnover": "1056443.2",
      "trades": "57"
    },
    {
      "date": "2021-12-08",
      "bid": "25.0904",
      "ask": "25.4463",
      "open": "24.9125",
      "high": "25.4463",
      "low": "24.9125",
      "close": "25.3574",
      "average": "25.1769",
      "volume": "12030.56",
      "turnover": "302893",
      "trades": "23"
    },
    {
      "date": "2021-12-09",
      "bid": "25.5353",
      "ask": "25.8022",
      "open": "25.4463",
      "high": "25.8022",
      "low": "25.0015",
      "close": "25.8022",
      "average": "25.3307",
      "volume": "18427.97",
      "turnover": "466794.3",
      "trades": "28"
    },
    {
      "date": "2021-12-10",
      "bid": "25.7133",
      "ask": "25.8022",
      "open": "25.3574",
      "high": "25.8022",
      "low": "25.0015",
      "close": "25.8022",
      "average": "25.4903",
      "volume": "33102.02",
      "turnover": "843783.2",
      "trades": "23"
    },
    {
      "date": "2021-12-13",
      "bid": "25.6243",
      "ask": "25.8022",
      "open": "25.8022",
      "high": "26.3361",
      "low": "25.3574",
      "close": "25.3574",
      "average": "25.9684",
      "volume": "26140.39",
      "turnover": "678827.2",
      "trades": "27"
    },
    {
      "date": "2021-12-14",
      "bid": "25.0904",
      "ask": "25.4463",
      "open": "25.4463",
      "high": "25.6243",
      "low": "24.9125",
      "close": "25.2684",
      "average": "25.2343",
      "volume": "83233.86",
      "turnover": "2100350.9",
      "trades": "65"
    },
    {
      "date": "2021-12-15",
      "bid": "25.0015",
      "ask": "25.8022",
      "open": "25.2684",
      "high": "25.6243",
      "low": "25.0904",
      "close": "25.4463",
      "average": "25.3013",
      "volume": "270189.74",
      "turnover": "6836167.8",
      "trades": "35"
    },
    {
      "date": "2021-12-16",
      "bid": "25.3574",
      "ask": "25.7133",
      "open": "25.4463",
      "high": "25.8912",
      "low": "25.1794",
      "close": "25.4463",
      "average": "25.6392",
      "volume": "49238.31",
      "turnover": "1262435.39",
      "trades": "32"
    },
    {
      "date": "2021-12-17",
      "bid": "25.4463",
      "ask": "25.6243",
      "open": "25.7133",
      "high": "25.8912",
      "low": "25.3574",
      "close": "25.6243",
      "average": "25.6337",
      "volume": "39400.53",
      "turnover": "1009982.8",
      "trades": "37"
    },
    {
      "date": "2021-12-20",
      "bid": "25.4463",
      "ask": "25.8022",
      "open": "25.6243",
      "high": "26.0692",
      "low": "25.2684",
      "close": "25.6243",
      "average": "25.6935",
      "volume": "35356.63",
      "turnover": "908436.5",
      "trades": "39"
    },
    {
      "date": "2021-12-21",
      "bid": "26.0692",
      "ask": "26.2471",
      "open": "25.0015",
      "high": "26.3361",
      "low": "25.0015",
      "close": "26.2471",
      "average": "25.6422",
      "volume": "52167.27",
      "turnover": "1337684.3",
      "trades": "45"
    },
    {
      "date": "2021-12-22",
      "bid": "26.3361",
      "ask": "26.692",
      "open": "26.2471",
      "high": "26.692",
      "low": "25.8022",
      "close": "26.692",
      "average": "26.416",
      "volume": "23357.54",
      "turnover": "617014.4",
      "trades": "31"
    },
    {
      "date": "2021-12-23",
      "bid": "27.8486",
      "ask": "28.2935",
      "open": "26.7809",
      "high": "28.2935",
      "low": "26.7809",
      "close": "28.2935",
      "average": "27.6423",
      "volume": "26426.99",
      "turnover": "730503.8",
      "trades": "68"
    },
    {
      "date": "2021-12-27",
      "bid": "28.5604",
      "ask": "29.4501",
      "open": "28.3825",
      "high": "31.1406",
      "low": "28.2935",
      "close": "29.4501",
      "average": "29.1678",
      "volume": "61265.5",
      "turnover": "1786987.7",
      "trades": "106"
    },
    {
      "date": "2021-12-28",
      "bid": "29.0943",
      "ask": "29.4501",
      "open": "28.5604",
      "high": "29.7171",
      "low": "28.5604",
      "close": "29.0943",
      "average": "29.1669",
      "volume": "16005.9",
      "turnover": "466844.3",
      "trades": "55"
    },
    {
      "date": "2021-12-29",
      "bid": "29.0053",
      "ask": "29.3612",
      "open": "29.0053",
      "high": "29.4501",
      "low": "28.9163",
      "close": "29.3612",
      "average": "29.349",
      "volume": "18729.19",
      "turnover": "549683.7",
      "trades": "33"
    },
    {
      "date": "2021-12-30",
      "bid": "29.1832",
      "ask": "29.3612",
      "open": "29.3612",
      "high": "29.3612",
      "low": "28.9163",
      "close": "29.3612",
      "average": "29.304",
      "volume": "38754.27",
      "turnover": "1135655.2",
      "trades": "60"
    },
    {
      "date": "2022-01-03",
      "bid": "32.2083",
      "ask": "33.365",
      "open": "29.3612",
      "high": "33.365",
      "low": "29.2722",
      "close": "32.9201",
      "average": "30.5524",
      "volume": "158350.69",
      "turnover": "4838010.7",
      "trades": "145"
    },
    {
      "date": "2022-01-04",
      "bid": "32.4752",
      "ask": "32.9201",
      "open": "33.9878",
      "high": "34.6996",
      "low": "31.7635",
      "close": "32.9201",
      "average": "32.8368",
      "volume": "168153.62",
      "turnover": "5521637.8",
      "trades": "183"
    },
    {
      "date": "2022-01-05",
      "bid": "32.4752",
      "ask": "32.9201",
      "open": "32.8311",
      "high": "34.1657",
      "low": "32.0304",
      "close": "32.9201",
      "average": "32.797",
      "volume": "157035.69",
      "turnover": "5150301",
      "trades": "74"
    },
    {
      "date": "2022-01-07",
      "bid": "31.2296",
      "ask": "31.7635",
      "open": "33.365",
      "high": "33.365",
      "low": "31.1406",
      "close": "31.8524",
      "average": "31.8122",
      "volume": "31979.22",
      "turnover": "1017331.8",
      "trades": "82"
    },
    {
      "date": "2022-01-10",
      "bid": "29.0053",
      "ask": "29.4501",
      "open": "31.9414",
      "high": "32.0304",
      "low": "29.0053",
      "close": "29.2722",
      "average": "30.0052",
      "volume": "57271.04",
      "turnover": "1718432.5",
      "trades": "125"
    },
    {
      "date": "2022-01-11",
      "bid": "29.4501",
      "ask": "29.5391",
      "open": "29.2722",
      "high": "30.073",
      "low": "29.0053",
      "close": "29.3612",
      "average": "29.48",
      "volume": "17119.72",
      "turnover": "504691.4",
      "trades": "42"
    },
    {
      "date": "2022-01-12",
      "bid": "30.6068",
      "ask": "33.276",
      "open": "29.984",
      "high": "33.276",
      "low": "29.0943",
      "close": "31.3186",
      "average": "29.739",
      "volume": "29959.51",
      "turnover": "890965.6",
      "trades": "52"
    },
    {
      "date": "2022-01-13",
      "bid": "31.3186",
      "ask": "31.9414",
      "open": "31.3186",
      "high": "32.0304",
      "low": "30.073",
      "close": "31.9414",
      "average": "31.4721",
      "volume": "30052.8",
      "turnover": "945824.2",
      "trades": "48"
    },
    {
      "date": "2022-01-14",
      "bid": "30.6068",
      "ask": "30.9627",
      "open": "31.9414",
      "high": "32.2973",
      "low": "30.6068",
      "close": "30.6068",
      "average": "31.5878",
      "volume": "12563.3",
      "turnover": "396847.9",
      "trades": "39"
    },
    {
      "date": "2022-01-17",
      "bid": "29.1832",
      "ask": "29.6281",
      "open": "30.6958",
      "high": "30.6958",
      "low": "28.9163",
      "close": "29.5391",
      "average": "29.9496",
      "volume": "16972.48",
      "turnover": "508319.6",
      "trades": "52"
    },
    {
      "date": "2022-01-18",
      "bid": "30.1619",
      "ask": "30.8737",
      "open": "30.5178",
      "high": "32.0304",
      "low": "29.3612",
      "close": "30.8737",
      "average": "30.225",
      "volume": "217551.53",
      "turnover": "6578319.3",
      "trades": "234"
    },
    {
      "date": "2022-01-19",
      "bid": "29.895",
      "ask": "30.6068",
      "open": "30.7847",
      "high": "31.0517",
      "low": "29.5391",
      "close": "30.5178",
      "average": "30.4138",
      "volume": "134371.62",
      "turnover": "4086757",
      "trades": "137"
    },
    {
      "date": "2022-01-20",
      "bid": "30.5178",
      "ask": "30.6958",
      "open": "30.9627",
      "high": "30.9627",
      "low": "29.806",
      "close": "30.7847",
      "average": "30.4753",
      "volume": "25899.87",
      "turnover": "789306.9",
      "trades": "69"
    },
    {
      "date": "2022-01-21",
      "bid": "29.5391",
      "ask": "30.1619",
      "open": "30.1619",
      "high": "30.2509",
      "low": "29.3612",
      "close": "30.1619",
      "average": "29.8054",
      "volume": "109230.39",
      "turnover": "3255663.9",
      "trades": "117"
    },
    {
      "date": "2022-01-24",
      "bid": "28.1155",
      "ask": "28.6494",
      "open": "29.7171",
      "high": "29.7171",
      "low": "27.7597",
      "close": "27.9376",
      "average": "28.4669",
      "volume": "223449.92",
      "turnover": "6360945.3",
      "trades": "161"
    },
    {
      "date": "2022-01-25",
      "bid": "27.8486",
      "ask": "28.2935",
      "open": "27.7597",
      "high": "29.2722",
      "low": "27.6707",
      "close": "27.8486",
      "average": "28.3924",
      "volume": "120782.16",
      "turnover": "3429303.3",
      "trades": "88"
    },
    {
      "date": "2022-01-26",
      "bid": "29.0053",
      "ask": "29.3612",
      "open": "27.8486",
      "high": "29.3612",
      "low": "27.8486",
      "close": "29.2722",
      "average": "29.0169",
      "volume": "86183.06",
      "turnover": "2500770.9",
      "trades": "66"
    },
    {
      "date": "2022-01-27",
      "bid": "29.806",
      "ask": "30.3399",
      "open": "29.1832",
      "high": "31.0517",
      "low": "28.8273",
      "close": "29.806",
      "average": "29.6251",
      "volume": "101292.07",
      "turnover": "3000792.5",
      "trades": "102"
    },
    {
      "date": "2022-01-28",
      "bid": "31.5855",
      "ask": "32.0304",
      "open": "29.6281",
      "high": "33.0981",
      "low": "29.5391",
      "close": "32.0304",
      "average": "31.7153",
      "volume": "130476.07",
      "turnover": "4138102.5",
      "trades": "320"
    },
    {
      "date": "2022-01-31",
      "bid": "33.6319",
      "ask": "33.7209",
      "open": "34.9665",
      "high": "35.2334",
      "low": "33.187",
      "close": "33.6319",
      "average": "33.8819",
      "volume": "80828.65",
      "turnover": "2738630.8",
      "trades": "205"
    },
    {
      "date": "2022-02-01",
      "bid": "34.7885",
      "ask": "34.8775",
      "open": "34.3437",
      "high": "34.8775",
      "low": "33.7209",
      "close": "34.8775",
      "average": "34.3415",
      "volume": "64410.26",
      "turnover": "2211953",
      "trades": "174"
    },
    {
      "date": "2022-02-02",
      "bid": "34.6996",
      "ask": "35.0555",
      "open": "34.8775",
      "high": "35.3224",
      "low": "34.5216",
      "close": "34.6996",
      "average": "34.8636",
      "volume": "47960.4",
      "turnover": "1672072.4",
      "trades": "146"
    },
    {
      "date": "2022-02-03",
      "bid": "34.6106",
      "ask": "34.6996",
      "open": "35.5893",
      "high": "37.2798",
      "low": "33.0091",
      "close": "34.6106",
      "average": "35.202",
      "volume": "137242.14",
      "turnover": "4831210.8",
      "trades": "238"
    },
    {
      "date": "2022-02-04",
      "bid": "34.4327",
      "ask": "34.8775",
      "open": "36.3011",
      "high": "36.479",
      "low": "34.2547",
      "close": "34.4327",
      "average": "35.069",
      "volume": "36519.9",
      "turnover": "1280718.2",
      "trades": "170"
    },
    {
      "date": "2022-02-07",
      "bid": "36.2121",
      "ask": "36.3011",
      "open": "35.8562",
      "high": "36.9239",
      "low": "34.8775",
      "close": "35.5893",
      "average": "35.7857",
      "volume": "129785.98",
      "turnover": "4644488.59",
      "trades": "230"
    },
    {
      "date": "2022-02-08",
      "bid": "35.4114",
      "ask": "35.8562",
      "open": "35.6783",
      "high": "36.479",
      "low": "35.0555",
      "close": "35.8562",
      "average": "35.773",
      "volume": "50102.61",
      "turnover": "1792321.1",
      "trades": "154"
    },
    {
      "date": "2022-02-09",
      "bid": "37.1019",
      "ask": "37.1908",
      "open": "35.9452",
      "high": "37.3688",
      "low": "35.9452",
      "close": "37.1908",
      "average": "36.8287",
      "volume": "76250.87",
      "turnover": "2808224.2",
      "trades": "148"
    },
    {
      "date": "2022-02-10",
      "bid": "36.2121",
      "ask": "36.746",
      "open": "37.2798",
      "high": "39.86",
      "low": "36.1232",
      "close": "36.746",
      "average": "37.0056",
      "volume": "72245.18",
      "turnover": "2673477",
      "trades": "166"
    },
    {
      "date": "2022-02-11",
      "bid": "35.1444",
      "ask": "35.5003",
      "open": "36.746",
      "high": "36.746",
      "low": "35.1444",
      "close": "35.1444",
      "average": "35.8874",
      "volume": "51431.1",
      "turnover": "1845729.2",
      "trades": "179"
    },
    {
      "date": "2022-02-14",
      "bid": "33.187",
      "ask": "33.365",
      "open": "34.4327",
      "high": "34.4327",
      "low": "32.0304",
      "close": "33.365",
      "average": "32.9268",
      "volume": "125640.92",
      "turnover": "4136961.8",
      "trades": "328"
    },
    {
      "date": "2022-02-15",
      "bid": "33.9878",
      "ask": "34.4327",
      "open": "33.0091",
      "high": "34.8775",
      "low": "33.0091",
      "close": "34.2547",
      "average": "33.9671",
      "volume": "36588.46",
      "turnover": "1242805.6",
      "trades": "106"
    },
    {
      "date": "2022-02-16",
      "bid": "34.7885",
      "ask": "34.9665",
      "open": "34.4327",
      "high": "35.9452",
      "low": "34.4327",
      "close": "35.2334",
      "average": "35.1428",
      "volume": "33986.56",
      "turnover": "1194383.1",
      "trades": "77"
    },
    {
      "date": "2022-02-17",
      "bid": "33.4539",
      "ask": "33.6319",
      "open": "36.1232",
      "high": "36.2121",
      "low": "33.187",
      "close": "33.4539",
      "average": "34.2703",
      "volume": "36689.61",
      "turnover": "1257366.39",
      "trades": "115"
    },
    {
      "date": "2022-02-18",
      "bid": "31.1406",
      "ask": "32.1193",
      "open": "33.5429",
      "high": "33.8098",
      "low": "30.9627",
      "close": "31.9414",
      "average": "32.3873",
      "volume": "46733.06",
      "turnover": "1513563.6",
      "trades": "110"
    },
    {
      "date": "2022-02-21",
      "bid": "30.4289",
      "ask": "31.1406",
      "open": "31.9414",
      "high": "32.1193",
      "low": "29.806",
      "close": "31.1406",
      "average": "30.3651",
      "volume": "87393.53",
      "turnover": "2653713.7",
      "trades": "159"
    },
    {
      "date": "2022-02-22",
      "bid": "31.7635",
      "ask": "32.2083",
      "open": "29.3612",
      "high": "32.4752",
      "low": "29.0943",
      "close": "31.7635",
      "average": "30.9672",
      "volume": "26059.47",
      "turnover": "806991.6",
      "trades": "79"
    },
    {
      "date": "2022-02-23",
      "bid": "31.4965",
      "ask": "31.5855",
      "open": "32.4752",
      "high": "32.8311",
      "low": "31.1406",
      "close": "31.5855",
      "average": "32.0377",
      "volume": "30412.46",
      "turnover": "974346.1",
      "trades": "54"
    },
    {
      "date": "2022-02-24",
      "bid": "29.3612",
      "ask": "30.1619",
      "open": "30.6958",
      "high": "30.6958",
      "low": "28.2045",
      "close": "30.073",
      "average": "29.0507",
      "volume": "108529.06",
      "turnover": "3152847.3",
      "trades": "226"
    },
    {
      "date": "2022-02-25",
      "bid": "30.5178",
      "ask": "30.8737",
      "open": "30.3399",
      "high": "31.1406",
      "low": "29.1832",
      "close": "30.9627",
      "average": "30.5904",
      "volume": "42538.55",
      "turnover": "1301273.89",
      "trades": "111"
    },
    {
      "date": "2022-02-28",
      "bid": "32.0304",
      "ask": "32.9201",
      "open": "30.9627",
      "high": "33.4539",
      "low": "29.806",
      "close": "33.4539",
      "average": "30.5184",
      "volume": "67260.55",
      "turnover": "2052686.7",
      "trades": "106"
    },
    {
      "date": "2022-03-01",
      "bid": "31.3186",
      "ask": "32.0304",
      "open": "33.0981",
      "high": "33.0981",
      "low": "30.9627",
      "close": "32.6532",
      "average": "31.6074",
      "volume": "91022.71",
      "turnover": "2876996.8",
      "trades": "100"
    },
    {
      "date": "2022-03-02",
      "bid": "31.3186",
      "ask": "31.8524",
      "open": "31.1406",
      "high": "32.1193",
      "low": "30.2509",
      "close": "31.6745",
      "average": "30.7525",
      "volume": "69678.12",
      "turnover": "2142785.7",
      "trades": "114"
    },
    {
      "date": "2022-03-03",
      "bid": "30.9627",
      "ask": "31.4076",
      "open": "32.1193",
      "high": "32.5642",
      "low": "30.2509",
      "close": "31.4965",
      "average": "31.5359",
      "volume": "126460.26",
      "turnover": "3988037.3",
      "trades": "110"
    },
    {
      "date": "2022-03-04",
      "bid": "30.4289",
      "ask": "30.8737",
      "open": "30.3399",
      "high": "32.2083",
      "low": "30.2509",
      "close": "30.8737",
      "average": "30.7776",
      "volume": "76244.13",
      "turnover": "2346618",
      "trades": "95"
    },
    {
      "date": "2022-03-07",
      "bid": "29.1832",
      "ask": "30.1619",
      "open": "30.2509",
      "high": "30.2509",
      "low": "27.6707",
      "close": "30.1619",
      "average": "29.0033",
      "volume": "30421.45",
      "turnover": "882323.3",
      "trades": "117"
    },
    {
      "date": "2022-03-08",
      "bid": "30.2509",
      "ask": "31.0517",
      "open": "29.2722",
      "high": "31.1406",
      "low": "29.2722",
      "close": "30.2509",
      "average": "30.3202",
      "volume": "19442.88",
      "turnover": "589514",
      "trades": "57"
    },
    {
      "date": "2022-03-09",
      "bid": "31.2296",
      "ask": "31.6745",
      "open": "30.7847",
      "high": "31.6745",
      "low": "28.9163",
      "close": "31.6745",
      "average": "30.6137",
      "volume": "25940.33",
      "turnover": "794128.8",
      "trades": "78"
    },
    {
      "date": "2022-03-10",
      "bid": "31.2296",
      "ask": "31.9414",
      "open": "31.1406",
      "high": "32.1193",
      "low": "31.1406",
      "close": "31.1406",
      "average": "31.39",
      "volume": "7480.88",
      "turnover": "234825.5",
      "trades": "50"
    },
    {
      "date": "2022-03-11",
      "bid": "31.3186",
      "ask": "31.9414",
      "open": "31.1406",
      "high": "32.0304",
      "low": "31.1406",
      "close": "31.9414",
      "average": "31.7817",
      "volume": "3708.97",
      "turnover": "117877.8",
      "trades": "30"
    },
    {
      "date": "2022-03-14",
      "bid": "31.0517",
      "ask": "31.1406",
      "open": "32.0304",
      "high": "32.0304",
      "low": "30.5178",
      "close": "31.0517",
      "average": "31.5404",
      "volume": "14207.61",
      "turnover": "448114.1",
      "trades": "74"
    },
    {
      "date": "2022-03-15",
      "bid": "30.073",
      "ask": "31.0517",
      "open": "30.5178",
      "high": "31.3186",
      "low": "29.806",
      "close": "30.9627",
      "average": "30.301",
      "volume": "9672.55",
      "turnover": "293088.2",
      "trades": "49"
    },
    {
      "date": "2022-03-16",
      "bid": "32.2973",
      "ask": "32.7422",
      "open": "31.8524",
      "high": "32.9201",
      "low": "30.073",
      "close": "32.7422",
      "average": "31.5312",
      "volume": "72611.58",
      "turnover": "2291062.9",
      "trades": "91"
    },
    {
      "date": "2022-03-17",
      "bid": "32.2973",
      "ask": "32.7422",
      "open": "32.7422",
      "high": "32.9201",
      "low": "32.2083",
      "close": "32.3863",
      "average": "32.6917",
      "volume": "16455.47",
      "turnover": "537959",
      "trades": "66"
    },
    {
      "date": "2022-03-18",
      "bid": "32.4752",
      "ask": "32.7422",
      "open": "32.3863",
      "high": "32.9201",
      "low": "32.0304",
      "close": "32.7422",
      "average": "32.6027",
      "volume": "8940.87",
      "turnover": "291497.8",
      "trades": "54"
    },
    {
      "date": "2022-03-21",
      "bid": "33.276",
      "ask": "33.8098",
      "open": "31.7635",
      "high": "33.8098",
      "low": "31.7635",
      "close": "33.8098",
      "average": "33.1409",
      "volume": "14824.65",
      "turnover": "491302.2",
      "trades": "78"
    },
    {
      "date": "2022-03-22",
      "bid": "33.365",
      "ask": "33.7209",
      "open": "33.276",
      "high": "33.8098",
      "low": "32.4752",
      "close": "33.7209",
      "average": "33.0672",
      "volume": "7045.92",
      "turnover": "232989.3",
      "trades": "53"
    },
    {
      "date": "2022-03-23",
      "bid": "32.8311",
      "ask": "33.7209",
      "open": "33.7209",
      "high": "34.3437",
      "low": "32.2083",
      "close": "33.6319",
      "average": "33.0261",
      "volume": "12281.19",
      "turnover": "405600.5",
      "trades": "65"
    },
    {
      "date": "2022-03-24",
      "bid": "31.7635",
      "ask": "32.6532",
      "open": "33.6319",
      "high": "33.6319",
      "low": "31.1406",
      "close": "32.6532",
      "average": "32.2587",
      "volume": "13768.15",
      "turnover": "444143.5",
      "trades": "49"
    },
    {
      "date": "2022-03-25",
      "bid": "31.8524",
      "ask": "32.0304",
      "open": "32.6532",
      "high": "32.6532",
      "low": "31.6745",
      "close": "31.8524",
      "average": "31.9997",
      "volume": "8788.01",
      "turnover": "281214.3",
      "trades": "54"
    },
    {
      "date": "2022-03-28",
      "bid": "31.1406",
      "ask": "31.5855",
      "open": "31.9414",
      "high": "32.4752",
      "low": "30.6068",
      "close": "31.5855",
      "average": "31.7336",
      "volume": "8816.11",
      "turnover": "279767.2",
      "trades": "62"
    },
    {
      "date": "2022-03-29",
      "bid": "31.4076",
      "ask": "31.8524",
      "open": "31.8524",
      "high": "32.6532",
      "low": "31.4076",
      "close": "31.7635",
      "average": "31.8264",
      "volume": "7869.76",
      "turnover": "250466.1",
      "trades": "55"
    },
    {
      "date": "2022-03-30",
      "bid": "31.4965",
      "ask": "31.6745",
      "open": "31.8524",
      "high": "31.8524",
      "low": "30.5178",
      "close": "31.4965",
      "average": "31.5758",
      "volume": "6615.46",
      "turnover": "208889",
      "trades": "40"
    },
    {
      "date": "2022-03-31",
      "bid": "30.8737",
      "ask": "31.1406",
      "open": "31.4965",
      "high": "31.7635",
      "low": "30.5178",
      "close": "30.8737",
      "average": "31.1167",
      "volume": "5964.7",
      "turnover": "185602.4",
      "trades": "39"
    },
    {
      "date": "2022-04-01",
      "bid": "29.6281",
      "ask": "30.073",
      "open": "30.5178",
      "high": "30.7847",
      "low": "29.5391",
      "close": "29.895",
      "average": "30.0359",
      "volume": "33662.87",
      "turnover": "1011094.8",
      "trades": "106"
    },
    {
      "date": "2022-04-04",
      "bid": "30.8737",
      "ask": "31.4965",
      "open": "29.895",
      "high": "31.4965",
      "low": "29.7171",
      "close": "31.4965",
      "average": "30.2449",
      "volume": "59865.08",
      "turnover": "1810615.3",
      "trades": "126"
    },
    {
      "date": "2022-04-05",
      "bid": "31.3186",
      "ask": "31.4076",
      "open": "31.4965",
      "high": "32.0304",
      "low": "30.2509",
      "close": "31.4076",
      "average": "31.4636",
      "volume": "35990.53",
      "turnover": "1132393.89",
      "trades": "90"
    },
    {
      "date": "2022-04-06",
      "bid": "29.5391",
      "ask": "30.2509",
      "open": "31.4965",
      "high": "31.6745",
      "low": "28.9163",
      "close": "30.2509",
      "average": "30.3151",
      "volume": "55824.54",
      "turnover": "1692327.9",
      "trades": "126"
    },
    {
      "date": "2022-04-07",
      "bid": "30.073",
      "ask": "30.9627",
      "open": "30.2509",
      "high": "31.1406",
      "low": "29.3612",
      "close": "30.9627",
      "average": "30.1537",
      "volume": "168124.4",
      "turnover": "5069572.2",
      "trades": "96"
    },
    {
      "date": "2022-04-08",
      "bid": "29.7171",
      "ask": "30.6068",
      "open": "31.1406",
      "high": "31.1406",
      "low": "29.7171",
      "close": "30.6068",
      "average": "30.7227",
      "volume": "8759.92",
      "turnover": "269129",
      "trades": "39"
    },
    {
      "date": "2022-04-11",
      "bid": "30.1619",
      "ask": "30.5178",
      "open": "30.4289",
      "high": "30.5178",
      "low": "29.806",
      "close": "30.5178",
      "average": "30.0836",
      "volume": "14000.81",
      "turnover": "421196.1",
      "trades": "49"
    },
    {
      "date": "2022-04-12",
      "bid": "30.4289",
      "ask": "30.8737",
      "open": "30.5178",
      "high": "31.5855",
      "low": "29.984",
      "close": "30.4289",
      "average": "30.6976",
      "volume": "13082.56",
      "turnover": "401604.5",
      "trades": "41"
    },
    {
      "date": "2022-04-13",
      "bid": "29.984",
      "ask": "30.7847",
      "open": "30.4289",
      "high": "30.7847",
      "low": "29.984",
      "close": "30.6958",
      "average": "30.5429",
      "volume": "7401.08",
      "turnover": "226051",
      "trades": "35"
    },
    {
      "date": "2022-04-14",
      "bid": "30.7847",
      "ask": "31.1406",
      "open": "30.5178",
      "high": "31.1406",
      "low": "29.984",
      "close": "31.1406",
      "average": "31.0006",
      "volume": "2014.08",
      "turnover": "62438",
      "trades": "16"
    },
    {
      "date": "2022-04-19",
      "bid": "29.2722",
      "ask": "30.2509",
      "open": "31.1406",
      "high": "31.1406",
      "low": "29.4501",
      "close": "30.2509",
      "average": "30.4234",
      "volume": "8499.16",
      "turnover": "258573.9",
      "trades": "60"
    },
    {
      "date": "2022-04-20",
      "bid": "31.6745",
      "ask": "32.3863",
      "open": "30.2509",
      "high": "33.276",
      "low": "29.7171",
      "close": "32.3863",
      "average": "30.7083",
      "volume": "73291.56",
      "turnover": "2250666.7",
      "trades": "82"
    },
    {
      "date": "2022-04-21",
      "bid": "31.3186",
      "ask": "31.8524",
      "open": "32.2083",
      "high": "32.2083",
      "low": "31.3186",
      "close": "31.8524",
      "average": "31.8741",
      "volume": "9370.21",
      "turnover": "298668",
      "trades": "31"
    },
    {
      "date": "2022-04-22",
      "bid": "32.0304",
      "ask": "32.9201",
      "open": "31.8524",
      "high": "33.0091",
      "low": "30.9627",
      "close": "32.0304",
      "average": "31.7745",
      "volume": "29170.51",
      "turnover": "926879.5",
      "trades": "49"
    },
    {
      "date": "2022-04-25",
      "bid": "30.9627",
      "ask": "31.4076",
      "open": "32.0304",
      "high": "32.0304",
      "low": "30.073",
      "close": "31.4076",
      "average": "31.0409",
      "volume": "21682.88",
      "turnover": "673056.8",
      "trades": "63"
    },
    {
      "date": "2022-04-26",
      "bid": "30.6068",
      "ask": "30.9627",
      "open": "31.4076",
      "high": "31.5855",
      "low": "30.6068",
      "close": "30.9627",
      "average": "31.1282",
      "volume": "7236.99",
      "turnover": "225274.6",
      "trades": "49"
    },
    {
      "date": "2022-04-27",
      "bid": "29.6281",
      "ask": "29.806",
      "open": "30.9627",
      "high": "30.9627",
      "low": "29.6281",
      "close": "29.806",
      "average": "30.2785",
      "volume": "33105.4",
      "turnover": "1002382.9",
      "trades": "84"
    },
    {
      "date": "2022-04-28",
      "bid": "28.1155",
      "ask": "29.0943",
      "open": "30.073",
      "high": "30.6068",
      "low": "27.9376",
      "close": "29.0943",
      "average": "28.9668",
      "volume": "43689.46",
      "turnover": "1265543.89",
      "trades": "97"
    },
    {
      "date": "2022-04-29",
      "bid": "27.3148",
      "ask": "29.0943",
      "open": "29.1832",
      "high": "30.3399",
      "low": "28.3825",
      "close": "29.0053",
      "average": "29.2455",
      "volume": "23938.61",
      "turnover": "700099",
      "trades": "62"
    },
    {
      "date": "2022-05-02",
      "bid": "27.7597",
      "ask": "28.5604",
      "open": "29.4501",
      "high": "29.4501",
      "low": "26.7809",
      "close": "28.5604",
      "average": "28.4365",
      "volume": "20763.5",
      "turnover": "590442.1",
      "trades": "82"
    },
    {
      "date": "2022-05-03",
      "bid": "27.8486",
      "ask": "28.1155",
      "open": "27.8486",
      "high": "28.7384",
      "low": "27.5817",
      "close": "28.1155",
      "average": "28.0745",
      "volume": "24000.43",
      "turnover": "673802.2",
      "trades": "89"
    },
    {
      "date": "2022-05-04",
      "bid": "27.0479",
      "ask": "27.4927",
      "open": "28.1155",
      "high": "28.4714",
      "low": "26.692",
      "close": "27.4927",
      "average": "27.2814",
      "volume": "25478.4",
      "turnover": "695087.2",
      "trades": "81"
    },
    {
      "date": "2022-05-05",
      "bid": "26.3361",
      "ask": "27.3148",
      "open": "27.1368",
      "high": "28.1155",
      "low": "25.8022",
      "close": "27.2258",
      "average": "27.153",
      "volume": "23988.06",
      "turnover": "651350.2",
      "trades": "97"
    },
    {
      "date": "2022-05-06",
      "bid": "25.8022",
      "ask": "26.0692",
      "open": "27.2258",
      "high": "27.2258",
      "low": "25.8022",
      "close": "26.0692",
      "average": "26.194",
      "volume": "26383.16",
      "turnover": "691081.8",
      "trades": "54"
    },
    {
      "date": "2022-05-09",
      "bid": "23.133",
      "ask": "24.2897",
      "open": "26.0692",
      "high": "26.425",
      "low": "22.5992",
      "close": "24.2897",
      "average": "24.3369",
      "volume": "87459.84",
      "turnover": "2128509.4",
      "trades": "201"
    },
    {
      "date": "2022-05-10",
      "bid": "23.222",
      "ask": "24.1117",
      "open": "24.2897",
      "high": "25.7133",
      "low": "23.4889",
      "close": "24.1117",
      "average": "24.34",
      "volume": "30557.44",
      "turnover": "743770.1",
      "trades": "89"
    },
    {
      "date": "2022-05-11",
      "bid": "24.3787",
      "ask": "25.2684",
      "open": "24.0228",
      "high": "26.514",
      "low": "23.311",
      "close": "25.1794",
      "average": "24.681",
      "volume": "24510.69",
      "turnover": "604949.5",
      "trades": "69"
    },
    {
      "date": "2022-05-12",
      "bid": "23.5779",
      "ask": "24.3787",
      "open": "25.1794",
      "high": "25.1794",
      "low": "23.222",
      "close": "24.2897",
      "average": "24.3031",
      "volume": "9595",
      "turnover": "233188.8",
      "trades": "53"
    },
    {
      "date": "2022-05-13",
      "bid": "23.133",
      "ask": "25.6243",
      "open": "24.2897",
      "high": "26.8699",
      "low": "22.4212",
      "close": "25.6243",
      "average": "25.3207",
      "volume": "48839.31",
      "turnover": "1236648",
      "trades": "92"
    },
    {
      "date": "2022-05-16",
      "bid": "24.8235",
      "ask": "25.1794",
      "open": "25.4463",
      "high": "25.4463",
      "low": "24.5566",
      "close": "25.1794",
      "average": "25.1092",
      "volume": "13684.98",
      "turnover": "343619.8",
      "trades": "63"
    },
    {
      "date": "2022-05-17",
      "bid": "24.7346",
      "ask": "25.0904",
      "open": "25.6243",
      "high": "25.7133",
      "low": "24.2897",
      "close": "25.0904",
      "average": "24.7501",
      "volume": "14170.52",
      "turnover": "350723.5",
      "trades": "54"
    },
    {
      "date": "2022-05-18",
      "bid": "23.6669",
      "ask": "23.8448",
      "open": "25.0904",
      "high": "25.0904",
      "low": "23.40",
      "close": "24.0228",
      "average": "23.8827",
      "volume": "34642.93",
      "turnover": "827369.2",
      "trades": "72"
    },
    {
      "date": "2022-05-19",
      "bid": "22.6882",
      "ask": "23.311",
      "open": "23.6669",
      "high": "24.0228",
      "low": "22.5102",
      "close": "23.222",
      "average": "23.0908",
      "volume": "75478.73",
      "turnover": "1742866.6",
      "trades": "78"
    },
    {
      "date": "2022-05-20",
      "bid": "22.9551",
      "ask": "23.133",
      "open": "23.40",
      "high": "23.4889",
      "low": "22.7771",
      "close": "23.133",
      "average": "23.0496",
      "volume": "12106.98",
      "turnover": "279061.4",
      "trades": "37"
    },
    {
      "date": "2022-05-23",
      "bid": "22.2433",
      "ask": "22.8661",
      "open": "23.222",
      "high": "23.9338",
      "low": "22.3323",
      "close": "22.8661",
      "average": "23.1593",
      "volume": "10903.25",
      "turnover": "252512.6",
      "trades": "65"
    },
    {
      "date": "2022-05-24",
      "bid": "22.3323",
      "ask": "22.8661",
      "open": "22.9551",
      "high": "23.311",
      "low": "22.2433",
      "close": "22.2433",
      "average": "22.4845",
      "volume": "14707.76",
      "turnover": "330697.1",
      "trades": "56"
    },
    {
      "date": "2022-05-25",
      "bid": "22.2433",
      "ask": "22.6882",
      "open": "25.7133",
      "high": "25.7133",
      "low": "21.9764",
      "close": "22.5992",
      "average": "22.5264",
      "volume": "10654.86",
      "turnover": "240016.1",
      "trades": "33"
    },
    {
      "date": "2022-05-27",
      "bid": "23.133",
      "ask": "23.5779",
      "open": "22.5992",
      "high": "23.7558",
      "low": "21.5315",
      "close": "23.133",
      "average": "22.1751",
      "volume": "74486.3",
      "turnover": "1651750.3",
      "trades": "99"
    },
    {
      "date": "2022-05-30",
      "bid": "23.4889",
      "ask": "23.7558",
      "open": "22.6882",
      "high": "24.0228",
      "low": "21.7984",
      "close": "23.7558",
      "average": "23.1881",
      "volume": "32178.15",
      "turnover": "746153.5",
      "trades": "102"
    },
    {
      "date": "2022-05-31",
      "bid": "23.133",
      "ask": "23.7558",
      "open": "24.1117",
      "high": "24.1117",
      "low": "21.3536",
      "close": "23.7558",
      "average": "22.9723",
      "volume": "19318.13",
      "turnover": "443783.2",
      "trades": "82"
    },
    {
      "date": "2022-06-01",
      "bid": "23.133",
      "ask": "23.5779",
      "open": "23.133",
      "high": "23.5779",
      "low": "22.4212",
      "close": "23.5779",
      "average": "23.2265",
      "volume": "11532.66",
      "turnover": "267864.2",
      "trades": "43"
    },
    {
      "date": "2022-06-02",
      "bid": "23.5779",
      "ask": "24.0228",
      "open": "23.5779",
      "high": "24.2007",
      "low": "22.9551",
      "close": "24.0228",
      "average": "23.5837",
      "volume": "31749.93",
      "turnover": "748782.9",
      "trades": "42"
    },
    {
      "date": "2022-06-03",
      "bid": "24.0228",
      "ask": "24.8235",
      "open": "24.0228",
      "high": "24.6456",
      "low": "23.0441",
      "close": "24.1117",
      "average": "23.5818",
      "volume": "270875.34",
      "turnover": "6387039.3",
      "trades": "59"
    },
    {
      "date": "2022-06-07",
      "bid": "24.0228",
      "ask": "24.3787",
      "open": "24.1117",
      "high": "24.4676",
      "low": "23.133",
      "close": "24.0228",
      "average": "24.0439",
      "volume": "16772.42",
      "turnover": "403276.1",
      "trades": "26"
    },
    {
      "date": "2022-06-08",
      "bid": "24.9125",
      "ask": "25.0904",
      "open": "24.0228",
      "high": "25.0904",
      "low": "24.0228",
      "close": "25.0904",
      "average": "24.7273",
      "volume": "10599.79",
      "turnover": "262104.6",
      "trades": "25"
    },
    {
      "date": "2022-06-09",
      "bid": "24.3787",
      "ask": "25.0904",
      "open": "25.0904",
      "high": "25.0904",
      "low": "24.3787",
      "close": "25.0904",
      "average": "24.6207",
      "volume": "2679.45",
      "turnover": "65970",
      "trades": "20"
    },
    {
      "date": "2022-06-10",
      "bid": "24.4676",
      "ask": "25.1794",
      "open": "24.4676",
      "high": "26.603",
      "low": "24.3787",
      "close": "25.0904",
      "average": "24.6785",
      "volume": "10675.1",
      "turnover": "263446.1",
      "trades": "33"
    },
    {
      "date": "2022-06-13",
      "bid": "23.4889",
      "ask": "24.2007",
      "open": "25.1794",
      "high": "25.1794",
      "low": "23.7558",
      "close": "23.9338",
      "average": "24.3312",
      "volume": "9978.26",
      "turnover": "242784.2",
      "trades": "24"
    },
    {
      "date": "2022-06-14",
      "bid": "22.3323",
      "ask": "22.4212",
      "open": "23.9338",
      "high": "23.9338",
      "low": "22.1543",
      "close": "22.7771",
      "average": "22.4713",
      "volume": "26289.87",
      "turnover": "590769",
      "trades": "64"
    },
    {
      "date": "2022-06-15",
      "bid": "21.6205",
      "ask": "21.8874",
      "open": "22.2433",
      "high": "22.7771",
      "low": "21.3536",
      "close": "21.8874",
      "average": "22.199",
      "volume": "11811.39",
      "turnover": "262201.3",
      "trades": "29"
    },
    {
      "date": "2022-06-16",
      "bid": "20.1969",
      "ask": "20.4638",
      "open": "21.8874",
      "high": "21.8874",
      "low": "20.019",
      "close": "20.1969",
      "average": "21.1308",
      "volume": "47647.94",
      "turnover": "1006840.9",
      "trades": "37"
    },
    {
      "date": "2022-06-17",
      "bid": "19.5741",
      "ask": "20.1079",
      "open": "20.3749",
      "high": "20.7308",
      "low": "19.4851",
      "close": "20.1079",
      "average": "20.3461",
      "volume": "19736.23",
      "turnover": "401557.6",
      "trades": "33"
    },
    {
      "date": "2022-06-20",
      "bid": "20.1079",
      "ask": "20.6418",
      "open": "20.2859",
      "high": "20.8197",
      "low": "20.1079",
      "close": "20.6418",
      "average": "20.4631",
      "volume": "7951.81",
      "turnover": "162719.1",
      "trades": "42"
    },
    {
      "date": "2022-06-21",
      "bid": "21.8874",
      "ask": "21.9764",
      "open": "20.9087",
      "high": "21.9764",
      "low": "20.8197",
      "close": "21.9764",
      "average": "21.6942",
      "volume": "49359.69",
      "turnover": "1070823.89",
      "trades": "78"
    },
    {
      "date": "2022-06-22",
      "bid": "20.8197",
      "ask": "21.0866",
      "open": "21.9764",
      "high": "22.9551",
      "low": "20.4638",
      "close": "21.0866",
      "average": "21.4764",
      "volume": "12556.56",
      "turnover": "269670.3",
      "trades": "30"
    },
    {
      "date": "2022-06-23",
      "bid": "19.6631",
      "ask": "20.2859",
      "open": "21.3536",
      "high": "21.3536",
      "low": "19.752",
      "close": "20.2859",
      "average": "20.7562",
      "volume": "28424.22",
      "turnover": "589979.2",
      "trades": "42"
    },
    {
      "date": "2022-06-27",
      "bid": "20.7308",
      "ask": "20.9087",
      "open": "20.2859",
      "high": "20.9087",
      "low": "19.752",
      "close": "20.9087",
      "average": "20.3831",
      "volume": "9827.65",
      "turnover": "200318.5",
      "trades": "38"
    },
    {
      "date": "2022-06-28",
      "bid": "21.1756",
      "ask": "21.8874",
      "open": "20.9087",
      "high": "22.0654",
      "low": "20.8197",
      "close": "21.8874",
      "average": "21.0933",
      "volume": "8223.8",
      "turnover": "173467.7",
      "trades": "31"
    },
    {
      "date": "2022-06-29",
      "bid": "21.5315",
      "ask": "22.2433",
      "open": "22.5102",
      "high": "22.5102",
      "low": "21.1756",
      "close": "22.2433",
      "average": "21.8206",
      "volume": "8471.07",
      "turnover": "184844.3",
      "trades": "30"
    },
    {
      "date": "2022-06-30",
      "bid": "20.2859",
      "ask": "22.6882",
      "open": "21.7984",
      "high": "22.2433",
      "low": "20.1079",
      "close": "22.2433",
      "average": "20.7974",
      "volume": "62647.93",
      "turnover": "1302917.1",
      "trades": "65"
    },
    {
      "date": "2022-07-01",
      "bid": "21.8874",
      "ask": "22.3323",
      "open": "20.4638",
      "high": "22.6882",
      "low": "20.4638",
      "close": "22.3323",
      "average": "21.9794",
      "volume": "24109.45",
      "turnover": "529912.4",
      "trades": "47"
    },
    {
      "date": "2022-07-04",
      "bid": "20.3749",
      "ask": "20.5528",
      "open": "22.3323",
      "high": "22.3323",
      "low": "20.019",
      "close": "20.4638",
      "average": "20.4325",
      "volume": "81795.23",
      "turnover": "1671289.8",
      "trades": "48"
    },
    {
      "date": "2022-07-05",
      "bid": "20.4638",
      "ask": "20.5528",
      "open": "20.1969",
      "high": "20.5528",
      "low": "19.93",
      "close": "20.4638",
      "average": "20.0443",
      "volume": "47422.03",
      "turnover": "950547",
      "trades": "47"
    },
    {
      "date": "2022-07-06",
      "bid": "20.6418",
      "ask": "21.0866",
      "open": "20.8197",
      "high": "21.5315",
      "low": "20.1079",
      "close": "20.6418",
      "average": "21.0688",
      "volume": "270145.9",
      "turnover": "5691650.4",
      "trades": "39"
    },
    {
      "date": "2022-07-07",
      "bid": "20.8197",
      "ask": "21.0866",
      "open": "20.6418",
      "high": "22.1543",
      "low": "20.6418",
      "close": "21.0866",
      "average": "21.2094",
      "volume": "26074.08",
      "turnover": "553018.2",
      "trades": "48"
    },
    {
      "date": "2022-07-08",
      "bid": "20.8197",
      "ask": "21.1756",
      "open": "22.2433",
      "high": "22.2433",
      "low": "20.5528",
      "close": "21.1756",
      "average": "21.1345",
      "volume": "20445.43",
      "turnover": "432106.2",
      "trades": "43"
    },
    {
      "date": "2022-07-11",
      "bid": "21.1756",
      "ask": "21.7095",
      "open": "20.9977",
      "high": "21.7095",
      "low": "20.9977",
      "close": "21.7095",
      "average": "21.2504",
      "volume": "2896.37",
      "turnover": "61549",
      "trades": "21"
    },
    {
      "date": "2022-07-12",
      "bid": "20.8197",
      "ask": "21.5315",
      "open": "22.2433",
      "high": "22.2433",
      "low": "20.9087",
      "close": "21.5315",
      "average": "21.0748",
      "volume": "5965.82",
      "turnover": "125729.2",
      "trades": "27"
    },
    {
      "date": "2022-07-13",
      "bid": "21.4425",
      "ask": "22.4212",
      "open": "21.0866",
      "high": "22.4212",
      "low": "21.0866",
      "close": "22.4212",
      "average": "21.522",
      "volume": "2886.25",
      "turnover": "62118.2",
      "trades": "18"
    },
    {
      "date": "2022-07-14",
      "bid": "21.1756",
      "ask": "21.7095",
      "open": "22.4212",
      "high": "22.4212",
      "low": "20.9087",
      "close": "21.7095",
      "average": "21.0479",
      "volume": "7866.39",
      "turnover": "165571.4",
      "trades": "23"
    },
    {
      "date": "2022-07-15",
      "bid": "21.0866",
      "ask": "21.5315",
      "open": "21.1756",
      "high": "21.5315",
      "low": "21.0866",
      "close": "21.0866",
      "average": "21.1037",
      "volume": "14575.14",
      "turnover": "307591",
      "trades": "12"
    },
    {
      "date": "2022-07-18",
      "bid": "21.0866",
      "ask": "21.3536",
      "open": "20.9977",
      "high": "21.7095",
      "low": "20.9977",
      "close": "21.0866",
      "average": "21.2465",
      "volume": "5226.28",
      "turnover": "111040.8",
      "trades": "13"
    },
    {
      "date": "2022-07-19",
      "bid": "21.0866",
      "ask": "21.3536",
      "open": "21.3536",
      "high": "21.3536",
      "low": "21.0866",
      "close": "21.0866",
      "average": "21.3529",
      "volume": "1416.15",
      "turnover": "30239.1",
      "trades": "5"
    },
    {
      "date": "2022-07-20",
      "bid": "21.2646",
      "ask": "21.4425",
      "open": "21.0866",
      "high": "21.6205",
      "low": "21.0866",
      "close": "21.4425",
      "average": "21.1594",
      "volume": "5561.21",
      "turnover": "117672.1",
      "trades": "18"
    },
    {
      "date": "2022-07-21",
      "bid": "21.3536",
      "ask": "21.5315",
      "open": "21.4425",
      "high": "22.1543",
      "low": "21.3536",
      "close": "21.5315",
      "average": "21.4476",
      "volume": "9462.37",
      "turnover": "202945.6",
      "trades": "24"
    },
    {
      "date": "2022-07-22",
      "bid": "21.4425",
      "ask": "21.6205",
      "open": "21.4425",
      "high": "21.6205",
      "low": "21.2646",
      "close": "21.6205",
      "average": "21.3575",
      "volume": "5946.72",
      "turnover": "127007.1",
      "trades": "20"
    },
    {
      "date": "2022-07-25",
      "bid": "21.5315",
      "ask": "22.0654",
      "open": "21.6205",
      "high": "24.5566",
      "low": "21.6205",
      "close": "21.8874",
      "average": "22.1289",
      "volume": "14193",
      "turnover": "314076",
      "trades": "44"
    },
    {
      "date": "2022-07-26",
      "bid": "22.3323",
      "ask": "22.4212",
      "open": "22.4212",
      "high": "23.311",
      "low": "21.9764",
      "close": "22.4212",
      "average": "22.5921",
      "volume": "10354.78",
      "turnover": "233936.7",
      "trades": "35"
    },
    {
      "date": "2022-07-27",
      "bid": "22.3323",
      "ask": "22.9551",
      "open": "24.8235",
      "high": "24.8235",
      "low": "22.3323",
      "close": "22.9551",
      "average": "22.7404",
      "volume": "1383.55",
      "turnover": "31462.7",
      "trades": "25"
    },
    {
      "date": "2022-07-28",
      "bid": "23.133",
      "ask": "23.7558",
      "open": "24.8235",
      "high": "25.7133",
      "low": "23.133",
      "close": "23.7558",
      "average": "23.767",
      "volume": "28046.58",
      "turnover": "666583.5",
      "trades": "36"
    },
    {
      "date": "2022-07-29",
      "bid": "23.6669",
      "ask": "24.0228",
      "open": "24.1117",
      "high": "24.1117",
      "low": "23.6669",
      "close": "23.6669",
      "average": "24.0298",
      "volume": "4038.28",
      "turnover": "97039.3",
      "trades": "36"
    },
    {
      "date": "2022-08-01",
      "bid": "23.5779",
      "ask": "23.6669",
      "open": "23.6669",
      "high": "24.1117",
      "low": "22.9551",
      "close": "23.5779",
      "average": "23.5531",
      "volume": "19098.96",
      "turnover": "449840.6",
      "trades": "28"
    },
    {
      "date": "2022-08-02",
      "bid": "23.6669",
      "ask": "24.2007",
      "open": "24.0228",
      "high": "24.0228",
      "low": "23.6669",
      "close": "23.6669",
      "average": "23.7643",
      "volume": "5860.17",
      "turnover": "139263.2",
      "trades": "18"
    },
    {
      "date": "2022-08-03",
      "bid": "24.2007",
      "ask": "24.8235",
      "open": "23.8448",
      "high": "24.8235",
      "low": "23.8448",
      "close": "24.2007",
      "average": "24.4981",
      "volume": "5034.08",
      "turnover": "123325.9",
      "trades": "23"
    },
    {
      "date": "2022-08-04",
      "bid": "23.9338",
      "ask": "24.0228",
      "open": "24.2007",
      "high": "24.8235",
      "low": "23.7558",
      "close": "23.9338",
      "average": "24.0978",
      "volume": "27477.87",
      "turnover": "662156.2",
      "trades": "39"
    },
    {
      "date": "2022-08-05",
      "bid": "24.4676",
      "ask": "24.8235",
      "open": "24.4676",
      "high": "25.2684",
      "low": "24.2007",
      "close": "24.8235",
      "average": "24.8551",
      "volume": "12557.68",
      "turnover": "312123.1",
      "trades": "25"
    },
    {
      "date": "2022-08-08",
      "bid": "24.6456",
      "ask": "25.0904",
      "open": "24.8235",
      "high": "25.8022",
      "low": "24.2007",
      "close": "24.6456",
      "average": "25.1062",
      "volume": "39033.01",
      "turnover": "979973.2",
      "trades": "47"
    },
    {
      "date": "2022-08-09",
      "bid": "24.9125",
      "ask": "25.4463",
      "open": "24.3787",
      "high": "25.6243",
      "low": "24.2897",
      "close": "24.9125",
      "average": "24.8928",
      "volume": "3553.87",
      "turnover": "88466.2",
      "trades": "18"
    },
    {
      "date": "2022-08-10",
      "bid": "25.0015",
      "ask": "26.1581",
      "open": "25.8022",
      "high": "26.692",
      "low": "25.0015",
      "close": "25.8022",
      "average": "25.2447",
      "volume": "33916.87",
      "turnover": "856223.1",
      "trades": "45"
    },
    {
      "date": "2022-08-11",
      "bid": "25.0904",
      "ask": "25.8912",
      "open": "26.7809",
      "high": "26.7809",
      "low": "25.0904",
      "close": "25.0904",
      "average": "25.9495",
      "volume": "45178.67",
      "turnover": "1172366.7",
      "trades": "27"
    },
    {
      "date": "2022-08-12",
      "bid": "25.5353",
      "ask": "25.8022",
      "open": "25.1794",
      "high": "25.9802",
      "low": "24.6456",
      "close": "25.5353",
      "average": "25.2042",
      "volume": "9369.09",
      "turnover": "236140.5",
      "trades": "26"
    },
    {
      "date": "2022-08-15",
      "bid": "24.0228",
      "ask": "24.3787",
      "open": "24.7346",
      "high": "24.9125",
      "low": "23.6669",
      "close": "24.3787",
      "average": "24.454",
      "volume": "14009.8",
      "turnover": "342596.8",
      "trades": "42"
    },
    {
      "date": "2022-08-16",
      "bid": "23.6669",
      "ask": "24.4676",
      "open": "24.3787",
      "high": "24.3787",
      "low": "22.6882",
      "close": "23.6669",
      "average": "23.5868",
      "volume": "13863.69",
      "turnover": "327000.4",
      "trades": "43"
    },
    {
      "date": "2022-08-17",
      "bid": "22.9551",
      "ask": "23.4889",
      "open": "24.0228",
      "high": "24.0228",
      "low": "22.6882",
      "close": "22.8661",
      "average": "23.5487",
      "volume": "25382.86",
      "turnover": "597735.5",
      "trades": "19"
    },
    {
      "date": "2022-08-18",
      "bid": "22.8661",
      "ask": "23.40",
      "open": "22.8661",
      "high": "23.40",
      "low": "22.4212",
      "close": "23.40",
      "average": "22.8654",
      "volume": "12593.65",
      "turnover": "287959.2",
      "trades": "25"
    },
    {
      "date": "2022-08-19",
      "bid": "23.133",
      "ask": "23.222",
      "open": "22.9551",
      "high": "24.6456",
      "low": "22.9551",
      "close": "23.222",
      "average": "23.4512",
      "volume": "4768.84",
      "turnover": "111835.2",
      "trades": "15"
    },
    {
      "date": "2022-08-22",
      "bid": "21.8874",
      "ask": "22.5992",
      "open": "23.133",
      "high": "23.133",
      "low": "22.1543",
      "close": "22.5992",
      "average": "22.7279",
      "volume": "8170.98",
      "turnover": "185710.2",
      "trades": "12"
    },
    {
      "date": "2022-08-23",
      "bid": "24.9125",
      "ask": "25.7133",
      "open": "22.5992",
      "high": "25.8022",
      "low": "21.9764",
      "close": "25.8022",
      "average": "24.0164",
      "volume": "43110.63",
      "turnover": "1035364.2",
      "trades": "73"
    },
    {
      "date": "2022-08-24",
      "bid": "25.0015",
      "ask": "26.2471",
      "open": "24.9125",
      "high": "26.2471",
      "low": "23.222",
      "close": "26.2471",
      "average": "25.2631",
      "volume": "51728.94",
      "turnover": "1306835.6",
      "trades": "61"
    },
    {
      "date": "2022-08-25",
      "bid": "25.0904",
      "ask": "25.6243",
      "open": "25.0015",
      "high": "26.1581",
      "low": "25.0015",
      "close": "25.6243",
      "average": "25.3244",
      "volume": "6717.73",
      "turnover": "170123.3",
      "trades": "34"
    },
    {
      "date": "2022-08-26",
      "bid": "25.0904",
      "ask": "25.2684",
      "open": "25.8022",
      "high": "25.8022",
      "low": "25.1794",
      "close": "25.2684",
      "average": "25.5679",
      "volume": "5163.34",
      "turnover": "132016.1",
      "trades": "19"
    },
    {
      "date": "2022-08-29",
      "bid": "24.2007",
      "ask": "24.8235",
      "open": "25.2684",
      "high": "25.2684",
      "low": "23.9338",
      "close": "24.8235",
      "average": "24.4896",
      "volume": "17658.08",
      "turnover": "432441.1",
      "trades": "33"
    },
    {
      "date": "2022-08-30",
      "bid": "24.2897",
      "ask": "24.9125",
      "open": "24.2007",
      "high": "25.2684",
      "low": "22.9551",
      "close": "24.9125",
      "average": "24.5461",
      "volume": "52586.5",
      "turnover": "1290797.39",
      "trades": "43"
    },
    {
      "date": "2022-08-31",
      "bid": "24.0228",
      "ask": "24.3787",
      "open": "24.8235",
      "high": "24.8235",
      "low": "24.0228",
      "close": "24.0228",
      "average": "24.0962",
      "volume": "1531.91",
      "turnover": "36913.5",
      "trades": "14"
    },
    {
      "date": "2022-09-01",
      "bid": "23.4889",
      "ask": "24.2007",
      "open": "24.2007",
      "high": "24.3787",
      "low": "23.4889",
      "close": "23.5779",
      "average": "23.8182",
      "volume": "13517.52",
      "turnover": "321964.5",
      "trades": "23"
    },
    {
      "date": "2022-09-02",
      "bid": "22.3323",
      "ask": "22.9551",
      "open": "23.133",
      "high": "23.133",
      "low": "22.2433",
      "close": "22.4212",
      "average": "22.8807",
      "volume": "7583.16",
      "turnover": "173508.3",
      "trades": "25"
    },
    {
      "date": "2022-09-05",
      "bid": "21.7095",
      "ask": "22.4212",
      "open": "22.2433",
      "high": "22.9551",
      "low": "21.6205",
      "close": "22.0654",
      "average": "22.0434",
      "volume": "12681.31",
      "turnover": "279539.3",
      "trades": "29"
    },
    {
      "date": "2022-09-06",
      "bid": "22.8661",
      "ask": "23.5779",
      "open": "22.0654",
      "high": "23.5779",
      "low": "22.0654",
      "close": "23.5779",
      "average": "22.8584",
      "volume": "18504.4",
      "turnover": "422982.3",
      "trades": "24"
    },
    {
      "date": "2022-09-07",
      "bid": "22.7771",
      "ask": "23.222",
      "open": "23.9338",
      "high": "23.9338",
      "low": "22.8661",
      "close": "22.8661",
      "average": "23.2035",
      "volume": "5934.35",
      "turnover": "137698.3",
      "trades": "11"
    },
    {
      "date": "2022-09-08",
      "bid": "23.9338",
      "ask": "24.0228",
      "open": "22.8661",
      "high": "24.0228",
      "low": "22.8661",
      "close": "24.0228",
      "average": "23.696",
      "volume": "21982.97",
      "turnover": "520909.6",
      "trades": "62"
    },
    {
      "date": "2022-09-09",
      "bid": "24.2897",
      "ask": "24.4676",
      "open": "24.2007",
      "high": "24.8235",
      "low": "23.7558",
      "close": "24.4676",
      "average": "24.2545",
      "volume": "21496.31",
      "turnover": "521383.3",
      "trades": "54"
    },
    {
      "date": "2022-09-12",
      "bid": "24.7346",
      "ask": "24.9125",
      "open": "24.6456",
      "high": "24.9125",
      "low": "24.4676",
      "close": "24.9125",
      "average": "24.8927",
      "volume": "12042.92",
      "turnover": "299780.6",
      "trades": "38"
    },
    {
      "date": "2022-09-13",
      "bid": "24.7346",
      "ask": "25.1794",
      "open": "25.3574",
      "high": "25.3574",
      "low": "24.8235",
      "close": "25.1794",
      "average": "25.1022",
      "volume": "12631.86",
      "turnover": "317087.9",
      "trades": "32"
    },
    {
      "date": "2022-09-14",
      "bid": "24.1117",
      "ask": "24.9125",
      "open": "24.4676",
      "high": "24.9125",
      "low": "23.7558",
      "close": "24.9125",
      "average": "24.2924",
      "volume": "2654.72",
      "turnover": "64489.7",
      "trades": "10"
    },
    {
      "date": "2022-09-15",
      "bid": "23.8448",
      "ask": "24.4676",
      "open": "24.9125",
      "high": "24.9125",
      "low": "24.0228",
      "close": "24.5566",
      "average": "24.4094",
      "volume": "3385.28",
      "turnover": "82633",
      "trades": "17"
    },
    {
      "date": "2022-09-16",
      "bid": "23.311",
      "ask": "23.5779",
      "open": "24.4676",
      "high": "24.7346",
      "low": "23.5779",
      "close": "23.5779",
      "average": "23.8647",
      "volume": "10036.7",
      "turnover": "239522.9",
      "trades": "24"
    },
    {
      "date": "2022-09-19",
      "bid": "22.5992",
      "ask": "22.7771",
      "open": "23.5779",
      "high": "23.5779",
      "low": "22.5992",
      "close": "22.6882",
      "average": "23.0605",
      "volume": "4384.45",
      "turnover": "101108.2",
      "trades": "25"
    },
    {
      "date": "2022-09-20",
      "bid": "22.2433",
      "ask": "22.3323",
      "open": "22.8661",
      "high": "22.8661",
      "low": "22.1543",
      "close": "22.2433",
      "average": "22.3122",
      "volume": "22333.64",
      "turnover": "498312.9",
      "trades": "36"
    },
    {
      "date": "2022-09-21",
      "bid": "21.2646",
      "ask": "21.4425",
      "open": "22.0654",
      "high": "22.0654",
      "low": "21.2646",
      "close": "21.4425",
      "average": "21.7771",
      "volume": "15134.86",
      "turnover": "329593.6",
      "trades": "35"
    },
    {
      "date": "2022-09-22",
      "bid": "21.3536",
      "ask": "21.7984",
      "open": "21.3536",
      "high": "21.7984",
      "low": "20.9087",
      "close": "21.3536",
      "average": "21.3738",
      "volume": "30495.63",
      "turnover": "651809.1",
      "trades": "42"
    },
    {
      "date": "2022-09-23",
      "bid": "21.3536",
      "ask": "21.7984",
      "open": "21.5315",
      "high": "21.5315",
      "low": "19.5741",
      "close": "21.2646",
      "average": "20.6275",
      "volume": "23024.85",
      "turnover": "474945.3",
      "trades": "53"
    },
    {
      "date": "2022-09-26",
      "bid": "21.3536",
      "ask": "21.7984",
      "open": "21.2646",
      "high": "21.8874",
      "low": "20.8197",
      "close": "21.7984",
      "average": "21.2154",
      "volume": "12630.74",
      "turnover": "267966.4",
      "trades": "31"
    },
    {
      "date": "2022-09-27",
      "bid": "21.0866",
      "ask": "21.7984",
      "open": "21.8874",
      "high": "22.2433",
      "low": "20.4638",
      "close": "21.7984",
      "average": "21.2447",
      "volume": "30573.18",
      "turnover": "649518.7",
      "trades": "47"
    },
    {
      "date": "2022-09-28",
      "bid": "20.6418",
      "ask": "21.3536",
      "open": "21.7984",
      "high": "21.7984",
      "low": "20.3749",
      "close": "20.6418",
      "average": "20.6349",
      "volume": "27877.99",
      "turnover": "575262.6",
      "trades": "46"
    },
    {
      "date": "2022-09-29",
      "bid": "20.3749",
      "ask": "20.5528",
      "open": "19.93",
      "high": "21.1756",
      "low": "19.93",
      "close": "20.5528",
      "average": "20.429",
      "volume": "16816.26",
      "turnover": "343539.1",
      "trades": "33"
    },
    {
      "date": "2022-09-30",
      "bid": "20.5528",
      "ask": "21.0866",
      "open": "20.5528",
      "high": "21.0866",
      "low": "19.93",
      "close": "21.0866",
      "average": "20.7382",
      "volume": "2808.7",
      "turnover": "58247.6",
      "trades": "17"
    },
    {
      "date": "2022-10-03",
      "bid": "20.8197",
      "ask": "21.3536",
      "open": "20.9977",
      "high": "21.3536",
      "low": "19.93",
      "close": "20.7308",
      "average": "20.3346",
      "volume": "14412.17",
      "turnover": "293066.6",
      "trades": "29"
    },
    {
      "date": "2022-10-04",
      "bid": "21.3536",
      "ask": "22.0654",
      "open": "21.8874",
      "high": "22.0654",
      "low": "20.6418",
      "close": "22.0654",
      "average": "21.4288",
      "volume": "9770.33",
      "turnover": "209367",
      "trades": "29"
    },
    {
      "date": "2022-10-05",
      "bid": "20.9087",
      "ask": "21.2646",
      "open": "22.0654",
      "high": "22.0654",
      "low": "20.9087",
      "close": "21.3536",
      "average": "21.3993",
      "volume": "5411.72",
      "turnover": "115807.7",
      "trades": "26"
    },
    {
      "date": "2022-10-06",
      "bid": "20.9977",
      "ask": "21.3536",
      "open": "21.4425",
      "high": "21.6205",
      "low": "20.9977",
      "close": "21.4425",
      "average": "21.471",
      "volume": "3987.7",
      "turnover": "85620.3",
      "trades": "12"
    },
    {
      "date": "2022-10-07",
      "bid": "20.5528",
      "ask": "21.1756",
      "open": "21.5315",
      "high": "21.5315",
      "low": "20.9977",
      "close": "21.1756",
      "average": "21.2379",
      "volume": "2997.52",
      "turnover": "63661.3",
      "trades": "16"
    },
    {
      "date": "2022-10-10",
      "bid": "20.4638",
      "ask": "20.7308",
      "open": "20.5528",
      "high": "20.9977",
      "low": "20.3749",
      "close": "20.9087",
      "average": "20.6508",
      "volume": "2688.44",
      "turnover": "55518.5",
      "trades": "15"
    },
    {
      "date": "2022-10-11",
      "bid": "20.6418",
      "ask": "21.3536",
      "open": "20.5528",
      "high": "21.3536",
      "low": "20.5528",
      "close": "21.3536",
      "average": "20.9298",
      "volume": "3517.9",
      "turnover": "73629.3",
      "trades": "16"
    },
    {
      "date": "2022-10-12",
      "bid": "20.1079",
      "ask": "20.6418",
      "open": "20.7308",
      "high": "21.2646",
      "low": "20.1079",
      "close": "20.6418",
      "average": "20.3805",
      "volume": "32638.96",
      "turnover": "665198.2",
      "trades": "30"
    },
    {
      "date": "2022-10-13",
      "bid": "20.5528",
      "ask": "20.7308",
      "open": "20.2859",
      "high": "20.7308",
      "low": "20.2859",
      "close": "20.6418",
      "average": "20.5305",
      "volume": "831.7",
      "turnover": "17075.4",
      "trades": "7"
    },
    {
      "date": "2022-10-14",
      "bid": "20.9977",
      "ask": "21.0866",
      "open": "22.2433",
      "high": "22.2433",
      "low": "20.7308",
      "close": "20.9977",
      "average": "21.1493",
      "volume": "14337.99",
      "turnover": "303239.2",
      "trades": "21"
    },
    {
      "date": "2022-10-17",
      "bid": "20.3749",
      "ask": "20.6418",
      "open": "20.9977",
      "high": "20.9977",
      "low": "19.841",
      "close": "20.3749",
      "average": "20.2237",
      "volume": "27626.23",
      "turnover": "558706.3",
      "trades": "45"
    },
    {
      "date": "2022-10-18",
      "bid": "21.1756",
      "ask": "21.4425",
      "open": "20.8197",
      "high": "21.1756",
      "low": "20.6418",
      "close": "21.1756",
      "average": "20.9164",
      "volume": "11805.77",
      "turnover": "246935.6",
      "trades": "24"
    },
    {
      "date": "2022-10-19",
      "bid": "20.3749",
      "ask": "20.6418",
      "open": "21.7095",
      "high": "21.7095",
      "low": "20.3749",
      "close": "20.6418",
      "average": "21.0032",
      "volume": "5222.9",
      "turnover": "109697.8",
      "trades": "13"
    },
    {
      "date": "2022-10-20",
      "bid": "20.1969",
      "ask": "20.2859",
      "open": "20.8197",
      "high": "20.8197",
      "low": "19.5741",
      "close": "20.2859",
      "average": "20.0932",
      "volume": "3121.15",
      "turnover": "62714",
      "trades": "18"
    },
    {
      "date": "2022-10-21",
      "bid": "19.4851",
      "ask": "19.752",
      "open": "20.4638",
      "high": "20.4638",
      "low": "19.3962",
      "close": "19.4851",
      "average": "19.8152",
      "volume": "20399.35",
      "turnover": "404219.1",
      "trades": "25"
    },
    {
      "date": "2022-10-24",
      "bid": "19.752",
      "ask": "19.93",
      "open": "19.3962",
      "high": "20.1969",
      "low": "18.8623",
      "close": "19.93",
      "average": "19.4258",
      "volume": "20908.49",
      "turnover": "406165.5",
      "trades": "17"
    },
    {
      "date": "2022-10-25",
      "bid": "20.4638",
      "ask": "20.8197",
      "open": "20.1969",
      "high": "21.7984",
      "low": "19.752",
      "close": "20.7308",
      "average": "20.4713",
      "volume": "253398.2",
      "turnover": "5187396.3",
      "trades": "67"
    },
    {
      "date": "2022-10-26",
      "bid": "20.2859",
      "ask": "20.3749",
      "open": "20.4638",
      "high": "20.9087",
      "low": "19.93",
      "close": "20.2859",
      "average": "20.3526",
      "volume": "13936.74",
      "turnover": "283649.5",
      "trades": "27"
    },
    {
      "date": "2022-10-27",
      "bid": "19.2182",
      "ask": "19.3962",
      "open": "20.3749",
      "high": "20.8197",
      "low": "19.1292",
      "close": "19.2182",
      "average": "19.9699",
      "volume": "18664",
      "turnover": "372720.3",
      "trades": "44"
    },
    {
      "date": "2022-10-28",
      "bid": "19.1292",
      "ask": "19.2182",
      "open": "19.3962",
      "high": "19.3962",
      "low": "18.8623",
      "close": "19.2182",
      "average": "19.1195",
      "volume": "3161.61",
      "turnover": "60448.9",
      "trades": "26"
    },
    {
      "date": "2022-10-31",
      "bid": "19.2182",
      "ask": "19.3072",
      "open": "19.3072",
      "high": "19.4851",
      "low": "19.2182",
      "close": "19.3072",
      "average": "19.3179",
      "volume": "2970.55",
      "turnover": "57384.9",
      "trades": "23"
    },
    {
      "date": "2022-11-01",
      "bid": "19.841",
      "ask": "20.1969",
      "open": "19.4851",
      "high": "21.9764",
      "low": "19.2182",
      "close": "20.1969",
      "average": "19.5513",
      "volume": "8354.18",
      "turnover": "163335.6",
      "trades": "55"
    },
    {
      "date": "2022-11-02",
      "bid": "20.019",
      "ask": "20.2859",
      "open": "20.1969",
      "high": "20.2859",
      "low": "19.841",
      "close": "20.1079",
      "average": "20.0099",
      "volume": "9252.2",
      "turnover": "185135.7",
      "trades": "34"
    },
    {
      "date": "2022-11-03",
      "bid": "19.841",
      "ask": "20.1969",
      "open": "19.752",
      "high": "20.1079",
      "low": "19.3962",
      "close": "19.752",
      "average": "19.6822",
      "volume": "5375.76",
      "turnover": "105807.1",
      "trades": "11"
    },
    {
      "date": "2022-11-04",
      "bid": "19.2182",
      "ask": "19.3072",
      "open": "19.5741",
      "high": "19.5741",
      "low": "19.2182",
      "close": "19.3072",
      "average": "19.4794",
      "volume": "3100.92",
      "turnover": "60404.5",
      "trades": "11"
    },
    {
      "date": "2022-11-07",
      "bid": "19.3962",
      "ask": "20.019",
      "open": "19.5741",
      "high": "20.019",
      "low": "18.9513",
      "close": "20.019",
      "average": "19.5149",
      "volume": "12562.18",
      "turnover": "245151.1",
      "trades": "27"
    },
    {
      "date": "2022-11-08",
      "bid": "19.3072",
      "ask": "19.4851",
      "open": "19.93",
      "high": "19.93",
      "low": "19.3072",
      "close": "19.3072",
      "average": "19.5406",
      "volume": "4209.12",
      "turnover": "82248.9",
      "trades": "22"
    },
    {
      "date": "2022-11-09",
      "bid": "18.9513",
      "ask": "19.5741",
      "open": "19.3072",
      "high": "19.752",
      "low": "18.8623",
      "close": "19.5741",
      "average": "19.251",
      "volume": "12209.26",
      "turnover": "235041.7",
      "trades": "33"
    },
    {
      "date": "2022-11-10",
      "bid": "19.93",
      "ask": "20.3749",
      "open": "18.9513",
      "high": "20.4638",
      "low": "18.9513",
      "close": "20.3749",
      "average": "19.9885",
      "volume": "11453.98",
      "turnover": "228948.9",
      "trades": "33"
    },
    {
      "date": "2022-11-11",
      "bid": "20.3749",
      "ask": "20.4638",
      "open": "20.9087",
      "high": "20.9087",
      "low": "19.841",
      "close": "20.4638",
      "average": "20.1948",
      "volume": "9859.12",
      "turnover": "199103.2",
      "trades": "32"
    },
    {
      "date": "2022-11-14",
      "bid": "20.1079",
      "ask": "20.6418",
      "open": "20.4638",
      "high": "20.9977",
      "low": "20.3749",
      "close": "20.3749",
      "average": "20.5677",
      "volume": "11756.32",
      "turnover": "241800.5",
      "trades": "16"
    },
    {
      "date": "2022-11-15",
      "bid": "20.019",
      "ask": "20.4638",
      "open": "20.3749",
      "high": "20.4638",
      "low": "19.3962",
      "close": "20.1969",
      "average": "19.6953",
      "volume": "15688.95",
      "turnover": "308998.7",
      "trades": "25"
    },
    {
      "date": "2022-11-16",
      "bid": "18.9513",
      "ask": "19.0403",
      "open": "20.4638",
      "high": "20.9087",
      "low": "18.8623",
      "close": "19.752",
      "average": "19.4053",
      "volume": "15984.55",
      "turnover": "310185.6",
      "trades": "36"
    },
    {
      "date": "2022-11-17",
      "bid": "18.6844",
      "ask": "18.9513",
      "open": "18.9513",
      "high": "19.3072",
      "low": "18.5064",
      "close": "18.6844",
      "average": "18.6974",
      "volume": "10395.24",
      "turnover": "194365.3",
      "trades": "29"
    },
    {
      "date": "2022-11-18",
      "bid": "18.4174",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "18.6844",
      "low": "18.2395",
      "close": "18.5954",
      "average": "18.3913",
      "volume": "8160.86",
      "turnover": "150089.2",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "18.1505",
      "ask": "18.4174",
      "open": "18.5954",
      "high": "18.5954",
      "low": "17.8836",
      "close": "18.4174",
      "average": "18.1786",
      "volume": "1430.76",
      "turnover": "26009.3",
      "trades": "20"
    },
    {
      "date": "2022-11-22",
      "bid": "18.4174",
      "ask": "18.7733",
      "open": "18.6844",
      "high": "18.7733",
      "low": "18.4174",
      "close": "18.4174",
      "average": "18.7246",
      "volume": "233.77",
      "turnover": "4377.4",
      "trades": "6"
    },
    {
      "date": "2022-11-23",
      "bid": "18.3285",
      "ask": "18.6844",
      "open": "18.2395",
      "high": "18.7733",
      "low": "18.2395",
      "close": "18.6844",
      "average": "18.3135",
      "volume": "206.8",
      "turnover": "3787.3",
      "trades": "13"
    },
    {
      "date": "2022-11-24",
      "bid": "18.9513",
      "ask": "19.4851",
      "open": "18.3285",
      "high": "20.1079",
      "low": "18.3285",
      "close": "19.4851",
      "average": "19.3897",
      "volume": "17691.8",
      "turnover": "343038.4",
      "trades": "36"
    },
    {
      "date": "2022-11-25",
      "bid": "19.1292",
      "ask": "19.3962",
      "open": "19.1292",
      "high": "19.93",
      "low": "19.1292",
      "close": "19.3962",
      "average": "19.6649",
      "volume": "2358",
      "turnover": "46370",
      "trades": "15"
    },
    {
      "date": "2022-11-28",
      "bid": "18.8623",
      "ask": "19.3962",
      "open": "19.3962",
      "high": "19.3962",
      "low": "18.8623",
      "close": "19.3962",
      "average": "19.2494",
      "volume": "4024.79",
      "turnover": "77475.3",
      "trades": "26"
    },
    {
      "date": "2022-11-29",
      "bid": "18.7733",
      "ask": "19.3962",
      "open": "19.3962",
      "high": "19.3962",
      "low": "18.8623",
      "close": "19.3962",
      "average": "19.2428",
      "volume": "1431.88",
      "turnover": "27553.6",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": "18.8623",
      "ask": "19.2182",
      "open": "19.3962",
      "high": "19.3962",
      "low": "18.6844",
      "close": "19.2182",
      "average": "19.00",
      "volume": "1599.35",
      "turnover": "30387.7",
      "trades": "17"
    },
    {
      "date": "2022-12-01",
      "bid": "19.3072",
      "ask": "19.4851",
      "open": "19.2182",
      "high": "19.6631",
      "low": "18.8623",
      "close": "19.2182",
      "average": "19.1908",
      "volume": "9746.73",
      "turnover": "187048.1",
      "trades": "18"
    },
    {
      "date": "2022-12-02",
      "bid": "18.7733",
      "ask": "19.0403",
      "open": "19.6631",
      "high": "19.6631",
      "low": "19.0403",
      "close": "19.0403",
      "average": "19.136",
      "volume": "729.43",
      "turnover": "13958.4",
      "trades": "12"
    },
    {
      "date": "2022-12-05",
      "bid": "18.5954",
      "ask": "18.9513",
      "open": "19.0403",
      "high": "19.3962",
      "low": "18.5954",
      "close": "18.9513",
      "average": "18.8489",
      "volume": "6336.72",
      "turnover": "119440.7",
      "trades": "21"
    },
    {
      "date": "2022-12-06",
      "bid": "17.7946",
      "ask": "18.0616",
      "open": "18.5954",
      "high": "18.9513",
      "low": "17.4387",
      "close": "17.7946",
      "average": "17.866",
      "volume": "44779.67",
      "turnover": "800035.75",
      "trades": "68"
    },
    {
      "date": "2022-12-07",
      "bid": "16.7714",
      "ask": "17.0384",
      "open": "17.7946",
      "high": "17.7946",
      "low": "16.9939",
      "close": "16.9939",
      "average": "17.3945",
      "volume": "13976.08",
      "turnover": "243108.1",
      "trades": "26"
    },
    {
      "date": "2022-12-08",
      "bid": "16.3711",
      "ask": "16.638",
      "open": "17.1273",
      "high": "17.3498",
      "low": "16.2821",
      "close": "16.5935",
      "average": "16.6075",
      "volume": "19853.12",
      "turnover": "329711.9",
      "trades": "31"
    },
    {
      "date": "2022-12-09",
      "bid": "16.1486",
      "ask": "16.7269",
      "open": "16.7714",
      "high": "17.0828",
      "low": "16.3266",
      "close": "16.46",
      "average": "16.7658",
      "volume": "7694.43",
      "turnover": "129004.2",
      "trades": "19"
    },
    {
      "date": "2022-12-12",
      "bid": "14.9475",
      "ask": "15.3034",
      "open": "16.1486",
      "high": "16.7269",
      "low": "14.7695",
      "close": "15.3034",
      "average": "15.3092",
      "volume": "102246.28",
      "turnover": "1565318.45",
      "trades": "105"
    },
    {
      "date": "2022-12-13",
      "bid": "14.9475",
      "ask": "15.3034",
      "open": "15.3034",
      "high": "15.5703",
      "low": "14.725",
      "close": "15.4368",
      "average": "15.0611",
      "volume": "27033.92",
      "turnover": "407162.35",
      "trades": "65"
    },
    {
      "date": "2022-12-14",
      "bid": "14.5026",
      "ask": "15.2589",
      "open": "14.4581",
      "high": "15.4368",
      "low": "14.4581",
      "close": "15.2589",
      "average": "15.0508",
      "volume": "15967.69",
      "turnover": "240327.7",
      "trades": "34"
    },
    {
      "date": "2022-12-15",
      "bid": "14.4136",
      "ask": "14.725",
      "open": "14.903",
      "high": "14.9475",
      "low": "14.3247",
      "close": "14.725",
      "average": "14.6674",
      "volume": "20845.55",
      "turnover": "305751.85",
      "trades": "28"
    },
    {
      "date": "2022-12-16",
      "bid": "14.8585",
      "ask": "15.0365",
      "open": "14.725",
      "high": "15.0365",
      "low": "14.3247",
      "close": "15.0365",
      "average": "14.6392",
      "volume": "15076.41",
      "turnover": "220707.6",
      "trades": "17"
    },
    {
      "date": "2022-12-19",
      "bid": "16.549",
      "ask": "16.6825",
      "open": "15.0365",
      "high": "16.9049",
      "low": "14.6361",
      "close": "16.6825",
      "average": "16.4582",
      "volume": "64446.22",
      "turnover": "1060670.05",
      "trades": "169"
    },
    {
      "date": "2022-12-20",
      "bid": "17.7946",
      "ask": "18.0616",
      "open": "16.9049",
      "high": "18.9513",
      "low": "16.549",
      "close": "18.0616",
      "average": "17.0926",
      "volume": "77185.99",
      "turnover": "1319315",
      "trades": "163"
    },
    {
      "date": "2022-12-21",
      "bid": "17.0384",
      "ask": "17.4832",
      "open": "18.3285",
      "high": "19.1292",
      "low": "16.8159",
      "close": "17.4832",
      "average": "18.0042",
      "volume": "34916.05",
      "turnover": "628637.4",
      "trades": "106"
    },
    {
      "date": "2022-12-22",
      "bid": "18.6844",
      "ask": "19.0403",
      "open": "19.5741",
      "high": "20.1079",
      "low": "17.7946",
      "close": "19.0403",
      "average": "18.7631",
      "volume": "831406.91",
      "turnover": "14633044.15",
      "trades": "305"
    },
    {
      "date": "2022-12-23",
      "bid": "18.5954",
      "ask": "19.1292",
      "open": "19.3962",
      "high": "19.6631",
      "low": "18.5954",
      "close": "19.1292",
      "average": "19.1589",
      "volume": "41697.85",
      "turnover": "798884.5",
      "trades": "114"
    },
    {
      "date": "2022-12-27",
      "bid": "18.6844",
      "ask": "19.1292",
      "open": "19.1292",
      "high": "19.752",
      "low": "18.3285",
      "close": "18.6844",
      "average": "19.1066",
      "volume": "18993.31",
      "turnover": "362898.7",
      "trades": "77"
    },
    {
      "date": "2022-12-28",
      "bid": "18.1505",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "18.6844",
      "low": "17.5722",
      "close": "18.6844",
      "average": "18.185",
      "volume": "34103.45",
      "turnover": "620171.15",
      "trades": "92"
    },
    {
      "date": "2022-12-29",
      "bid": "17.9726",
      "ask": "18.6844",
      "open": "18.5954",
      "high": "18.6844",
      "low": "17.8836",
      "close": "18.3285",
      "average": "18.5439",
      "volume": "49456.35",
      "turnover": "917115.1",
      "trades": "73"
    },
    {
      "date": "2022-12-30",
      "bid": "18.0616",
      "ask": "18.6844",
      "open": "18.3285",
      "high": "18.6844",
      "low": "18.0616",
      "close": "18.0616",
      "average": "18.4464",
      "volume": "15787.86",
      "turnover": "291230.4",
      "trades": "52"
    },
    {
      "date": "2023-01-02",
      "bid": "19.5741",
      "ask": "19.841",
      "open": "18.0616",
      "high": "19.93",
      "low": "18.0616",
      "close": "19.93",
      "average": "18.9545",
      "volume": "64604.7",
      "turnover": "1224552.5",
      "trades": "148"
    },
    {
      "date": "2023-01-03",
      "bid": "20.4638",
      "ask": "20.6418",
      "open": "20.4638",
      "high": "21.1756",
      "low": "20.1969",
      "close": "20.6418",
      "average": "20.8205",
      "volume": "178101.54",
      "turnover": "3708179.7",
      "trades": "189"
    },
    {
      "date": "2023-01-04",
      "bid": "20.6418",
      "ask": "20.9087",
      "open": "21.3536",
      "high": "21.4425",
      "low": "20.7308",
      "close": "20.9087",
      "average": "21.0819",
      "volume": "22321.27",
      "turnover": "470577.7",
      "trades": "99"
    },
    {
      "date": "2023-01-05",
      "bid": "20.9977",
      "ask": "21.2646",
      "open": "20.9087",
      "high": "21.3536",
      "low": "20.7308",
      "close": "21.2646",
      "average": "21.0798",
      "volume": "7732.64",
      "turnover": "163002.8",
      "trades": "53"
    },
    {
      "date": "2023-01-09",
      "bid": "21.2646",
      "ask": "21.5315",
      "open": "21.4425",
      "high": "22.1543",
      "low": "21.2646",
      "close": "21.4425",
      "average": "21.7714",
      "volume": "44187.36",
      "turnover": "962021.7",
      "trades": "152"
    },
    {
      "date": "2023-01-10",
      "bid": "21.9764",
      "ask": "22.0654",
      "open": "21.3536",
      "high": "22.1543",
      "low": "20.9977",
      "close": "22.0654",
      "average": "21.6212",
      "volume": "27391.33",
      "turnover": "592235.1",
      "trades": "78"
    },
    {
      "date": "2023-01-11",
      "bid": "21.3536",
      "ask": "21.5315",
      "open": "22.1543",
      "high": "22.1543",
      "low": "21.3536",
      "close": "21.5315",
      "average": "21.7739",
      "volume": "63860.65",
      "turnover": "1390497",
      "trades": "125"
    },
    {
      "date": "2023-01-12",
      "bid": "20.6418",
      "ask": "20.7308",
      "open": "20.9087",
      "high": "22.0654",
      "low": "20.4638",
      "close": "20.7308",
      "average": "21.2139",
      "volume": "88960.29",
      "turnover": "1887200.7",
      "trades": "165"
    },
    {
      "date": "2023-01-13",
      "bid": "19.6631",
      "ask": "20.2859",
      "open": "20.5528",
      "high": "20.6418",
      "low": "19.5741",
      "close": "19.6631",
      "average": "20.3561",
      "volume": "32562.54",
      "turnover": "662847.9",
      "trades": "118"
    },
    {
      "date": "2023-01-16",
      "bid": "20.019",
      "ask": "20.1079",
      "open": "19.752",
      "high": "21.2646",
      "low": "19.6631",
      "close": "20.4638",
      "average": "20.3263",
      "volume": "54877.07",
      "turnover": "1115764.1",
      "trades": "115"
    },
    {
      "date": "2023-01-17",
      "bid": "19.841",
      "ask": "20.2859",
      "open": "20.4638",
      "high": "21.1756",
      "low": "19.841",
      "close": "20.1969",
      "average": "20.4515",
      "volume": "55316.53",
      "turnover": "1131518.5",
      "trades": "80"
    },
    {
      "date": "2023-01-18",
      "bid": "20.019",
      "ask": "20.1079",
      "open": "20.1079",
      "high": "20.1079",
      "low": "19.752",
      "close": "20.1079",
      "average": "19.9176",
      "volume": "11713.61",
      "turnover": "233308",
      "trades": "58"
    },
    {
      "date": "2023-01-19",
      "bid": "19.2182",
      "ask": "19.4851",
      "open": "20.1079",
      "high": "20.4638",
      "low": "18.9513",
      "close": "19.4851",
      "average": "19.702",
      "volume": "836396.04",
      "turnover": "15678088.6",
      "trades": "104"
    },
    {
      "date": "2023-01-20",
      "bid": "18.6844",
      "ask": "18.9513",
      "open": "19.4851",
      "high": "19.4851",
      "low": "18.5064",
      "close": "18.6844",
      "average": "18.7997",
      "volume": "65639.84",
      "turnover": "1230771.6",
      "trades": "91"
    },
    {
      "date": "2023-01-23",
      "bid": "18.5064",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "19.1292",
      "low": "18.5064",
      "close": "18.6844",
      "average": "18.6447",
      "volume": "69842.22",
      "turnover": "1302192.1",
      "trades": "85"
    },
    {
      "date": "2023-01-24",
      "bid": "18.5954",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "19.2182",
      "low": "18.3285",
      "close": "18.6844",
      "average": "18.6878",
      "volume": "57003.55",
      "turnover": "1066127.89",
      "trades": "78"
    },
    {
      "date": "2023-01-25",
      "bid": "18.5064",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "19.0403",
      "low": "18.5064",
      "close": "18.6844",
      "average": "18.7905",
      "volume": "10831.32",
      "turnover": "203526.9",
      "trades": "59"
    },
    {
      "date": "2023-01-26",
      "bid": "18.5064",
      "ask": "18.8623",
      "open": "18.6844",
      "high": "18.8623",
      "low": "18.4174",
      "close": "18.8623",
      "average": "18.5614",
      "volume": "20310.56",
      "turnover": "376994.4",
      "trades": "41"
    },
    {
      "date": "2023-01-27",
      "bid": "18.8623",
      "ask": "19.0403",
      "open": "18.8623",
      "high": "19.1292",
      "low": "18.4174",
      "close": "18.8623",
      "average": "18.8437",
      "volume": "22941.68",
      "turnover": "432307.8",
      "trades": "69"
    },
    {
      "date": "2023-01-30",
      "bid": "18.5064",
      "ask": "18.6844",
      "open": "19.0403",
      "high": "19.841",
      "low": "18.5954",
      "close": "18.6844",
      "average": "19.0946",
      "volume": "33892.15",
      "turnover": "647159",
      "trades": "68"
    },
    {
      "date": "2023-01-31",
      "bid": "18.9513",
      "ask": "19.3072",
      "open": "18.9513",
      "high": "19.3072",
      "low": "18.4174",
      "close": "19.3072",
      "average": "18.9464",
      "volume": "21489.56",
      "turnover": "407151.5",
      "trades": "47"
    },
    {
      "date": "2023-02-01",
      "bid": "18.5064",
      "ask": "18.7733",
      "open": "19.1292",
      "high": "19.6631",
      "low": "18.1505",
      "close": "18.7733",
      "average": "18.7361",
      "volume": "66733.42",
      "turnover": "1250326.5",
      "trades": "109"
    },
    {
      "date": "2023-02-02",
      "bid": "18.7733",
      "ask": "18.9513",
      "open": "18.6844",
      "high": "18.9513",
      "low": "18.2395",
      "close": "18.9513",
      "average": "18.6529",
      "volume": "37850.63",
      "turnover": "706023.8",
      "trades": "89"
    },
    {
      "date": "2023-02-03",
      "bid": "18.4174",
      "ask": "18.5954",
      "open": "19.1292",
      "high": "19.3962",
      "low": "18.3285",
      "close": "18.4174",
      "average": "18.7419",
      "volume": "101247.11",
      "turnover": "1897772.25",
      "trades": "109"
    },
    {
      "date": "2023-02-06",
      "bid": "18.4174",
      "ask": "18.9513",
      "open": "18.4174",
      "high": "18.9513",
      "low": "18.4174",
      "close": "18.5954",
      "average": "18.6369",
      "volume": "16600.46",
      "turnover": "309382",
      "trades": "26"
    },
    {
      "date": "2023-02-07",
      "bid": "18.9513",
      "ask": "19.2182",
      "open": "18.5954",
      "high": "19.93",
      "low": "18.1505",
      "close": "19.2182",
      "average": "19.1623",
      "volume": "766548.2",
      "turnover": "14409621.5",
      "trades": "111"
    },
    {
      "date": "2023-02-08",
      "bid": "19.5741",
      "ask": "19.6631",
      "open": "19.6631",
      "high": "19.6631",
      "low": "18.7733",
      "close": "19.5741",
      "average": "19.5145",
      "volume": "42336.24",
      "turnover": "826174.1",
      "trades": "58"
    },
    {
      "date": "2023-02-09",
      "bid": "19.2182",
      "ask": "19.5741",
      "open": "19.4851",
      "high": "19.93",
      "low": "19.1292",
      "close": "19.1292",
      "average": "19.6602",
      "volume": "114245.38",
      "turnover": "2238223.9",
      "trades": "50"
    },
    {
      "date": "2023-02-10",
      "bid": "18.6844",
      "ask": "18.8623",
      "open": "19.1292",
      "high": "19.5741",
      "low": "18.6844",
      "close": "18.8623",
      "average": "19.0088",
      "volume": "12329.52",
      "turnover": "234369.3",
      "trades": "35"
    },
    {
      "date": "2023-02-13",
      "bid": "18.5064",
      "ask": "18.6844",
      "open": "18.6844",
      "high": "18.6844",
      "low": "18.2395",
      "close": "18.6844",
      "average": "18.554",
      "volume": "18514.52",
      "turnover": "343520.2",
      "trades": "35"
    },
    {
      "date": "2023-02-14",
      "bid": "18.5954",
      "ask": "18.9513",
      "open": "18.6844",
      "high": "19.2182",
      "low": "18.5954",
      "close": "18.8623",
      "average": "18.8741",
      "volume": "11252.8",
      "turnover": "212386.9",
      "trades": "45"
    },
    {
      "date": "2023-02-15",
      "bid": "19.4851",
      "ask": "19.6631",
      "open": "18.8623",
      "high": "19.93",
      "low": "18.6844",
      "close": "19.752",
      "average": "19.3404",
      "volume": "15853.05",
      "turnover": "306605.3",
      "trades": "30"
    },
    {
      "date": "2023-02-16",
      "bid": "19.1292",
      "ask": "19.3962",
      "open": "19.3072",
      "high": "19.752",
      "low": "19.1292",
      "close": "19.1292",
      "average": "19.4617",
      "volume": "5789.37",
      "turnover": "112671.3",
      "trades": "25"
    },
    {
      "date": "2023-02-17",
      "bid": "19.4851",
      "ask": "19.5741",
      "open": "19.0403",
      "high": "19.4851",
      "low": "18.8623",
      "close": "19.4851",
      "average": "19.1848",
      "volume": "10920.11",
      "turnover": "209501.6",
      "trades": "24"
    },
    {
      "date": "2023-02-20",
      "bid": "19.0403",
      "ask": "19.5741",
      "open": "19.5741",
      "high": "20.019",
      "low": "19.0403",
      "close": "19.5741",
      "average": "19.4083",
      "volume": "11627.07",
      "turnover": "225661.6",
      "trades": "32"
    },
    {
      "date": "2023-02-21",
      "bid": "18.5064",
      "ask": "18.7733",
      "open": "19.5741",
      "high": "19.752",
      "low": "18.5064",
      "close": "18.5064",
      "average": "18.9665",
      "volume": "15088.77",
      "turnover": "286182.2",
      "trades": "46"
    },
    {
      "date": "2023-02-22",
      "bid": "16.9049",
      "ask": "17.0828",
      "open": "18.7733",
      "high": "19.1292",
      "low": "16.2821",
      "close": "17.0828",
      "average": "17.6864",
      "volume": "843232.92",
      "turnover": "14624641.15",
      "trades": "323"
    },
    {
      "date": "2023-02-23",
      "bid": "15.8372",
      "ask": "16.2821",
      "open": "16.9049",
      "high": "17.5722",
      "low": "15.6593",
      "close": "16.2821",
      "average": "16.3456",
      "volume": "321611.85",
      "turnover": "5256968",
      "trades": "261"
    },
    {
      "date": "2023-02-24",
      "bid": "16.1041",
      "ask": "16.2821",
      "open": "16.3266",
      "high": "16.5935",
      "low": "16.0152",
      "close": "16.2821",
      "average": "16.2405",
      "volume": "103768.09",
      "turnover": "1685258.4",
      "trades": "170"
    },
    {
      "date": "2023-02-27",
      "bid": "16.8159",
      "ask": "17.1273",
      "open": "16.2821",
      "high": "17.7946",
      "low": "16.2821",
      "close": "16.9049",
      "average": "16.7732",
      "volume": "100191.74",
      "turnover": "1680547",
      "trades": "136"
    },
    {
      "date": "2023-02-28",
      "bid": "17.8836",
      "ask": "17.9726",
      "open": "17.0828",
      "high": "17.9726",
      "low": "16.9494",
      "close": "17.9726",
      "average": "17.6337",
      "volume": "81846.93",
      "turnover": "1443264.35",
      "trades": "95"
    },
    {
      "date": "2023-03-01",
      "bid": "17.5277",
      "ask": "17.7501",
      "open": "18.8623",
      "high": "19.841",
      "low": "17.5277",
      "close": "17.5277",
      "average": "18.2704",
      "volume": "43991.79",
      "turnover": "803793.7",
      "trades": "110"
    },
    {
      "date": "2023-03-02",
      "bid": "18.3285",
      "ask": "18.5954",
      "open": "17.5277",
      "high": "20.1079",
      "low": "17.3498",
      "close": "18.3285",
      "average": "18.5839",
      "volume": "181306.99",
      "turnover": "3369396.55",
      "trades": "267"
    },
    {
      "date": "2023-03-03",
      "bid": "18.7733",
      "ask": "18.8623",
      "open": "18.4174",
      "high": "19.0403",
      "low": "18.0616",
      "close": "18.8623",
      "average": "18.1512",
      "volume": "375785.34",
      "turnover": "6820998.5",
      "trades": "120"
    },
    {
      "date": "2023-03-06",
      "bid": "18.7733",
      "ask": "18.9513",
      "open": "18.8623",
      "high": "19.1292",
      "low": "18.7733",
      "close": "18.9513",
      "average": "18.9436",
      "volume": "41411.25",
      "turnover": "784482.1",
      "trades": "75"
    },
    {
      "date": "2023-03-07",
      "bid": "17.9726",
      "ask": "18.1505",
      "open": "18.9513",
      "high": "18.9513",
      "low": "18.0616",
      "close": "18.2395",
      "average": "18.3838",
      "volume": "47445.64",
      "turnover": "872233.4",
      "trades": "67"
    },
    {
      "date": "2023-03-08",
      "bid": "17.7057",
      "ask": "17.7946",
      "open": "18.0616",
      "high": "18.1505",
      "low": "17.7057",
      "close": "17.7057",
      "average": "17.8679",
      "volume": "34143.91",
      "turnover": "610082.2",
      "trades": "82"
    },
    {
      "date": "2023-03-09",
      "bid": "17.2163",
      "ask": "17.4832",
      "open": "17.7057",
      "high": "17.8836",
      "low": "16.9049",
      "close": "17.5722",
      "average": "17.291",
      "volume": "91063.17",
      "turnover": "1574573.5",
      "trades": "105"
    },
    {
      "date": "2023-03-10",
      "bid": "17.1718",
      "ask": "17.3942",
      "open": "17.5722",
      "high": "17.5722",
      "low": "16.9049",
      "close": "17.1718",
      "average": "17.0407",
      "volume": "18906.77",
      "turnover": "322184.7",
      "trades": "44"
    },
    {
      "date": "2023-03-13",
      "bid": "16.9939",
      "ask": "17.3498",
      "open": "17.1718",
      "high": "17.4387",
      "low": "16.638",
      "close": "17.3053",
      "average": "16.9678",
      "volume": "22045.91",
      "turnover": "374072.7",
      "trades": "40"
    },
    {
      "date": "2023-03-14",
      "bid": "17.3053",
      "ask": "17.5277",
      "open": "17.3498",
      "high": "17.6612",
      "low": "16.9939",
      "close": "17.5277",
      "average": "17.3996",
      "volume": "96759.25",
      "turnover": "1683576.05",
      "trades": "33"
    },
    {
      "date": "2023-03-15",
      "bid": "16.9939",
      "ask": "17.2608",
      "open": "17.3053",
      "high": "17.3053",
      "low": "16.638",
      "close": "17.0384",
      "average": "16.934",
      "volume": "54888.31",
      "turnover": "929479.75",
      "trades": "73"
    },
    {
      "date": "2023-03-16",
      "bid": "16.9494",
      "ask": "17.5277",
      "open": "16.8159",
      "high": "17.5277",
      "low": "16.6825",
      "close": "17.4832",
      "average": "16.8214",
      "volume": "9964.77",
      "turnover": "167621.95",
      "trades": "21"
    },
    {
      "date": "2023-03-17",
      "bid": "17.2163",
      "ask": "17.3498",
      "open": "17.5277",
      "high": "17.8836",
      "low": "16.9494",
      "close": "17.2163",
      "average": "17.4846",
      "volume": "17196.15",
      "turnover": "300667.7",
      "trades": "36"
    },
    {
      "date": "2023-03-20",
      "bid": "16.1486",
      "ask": "16.4155",
      "open": "16.9494",
      "high": "16.9494",
      "low": "16.0152",
      "close": "16.1486",
      "average": "16.4024",
      "volume": "85642.45",
      "turnover": "1404745.9",
      "trades": "80"
    },
    {
      "date": "2023-03-21",
      "bid": "16.0152",
      "ask": "16.2821",
      "open": "16.3266",
      "high": "17.1273",
      "low": "15.8372",
      "close": "16.0152",
      "average": "16.1927",
      "volume": "71353.91",
      "turnover": "1155412.3",
      "trades": "64"
    },
    {
      "date": "2023-03-22",
      "bid": "16.0596",
      "ask": "16.3266",
      "open": "16.3266",
      "high": "16.4155",
      "low": "15.9262",
      "close": "16.0596",
      "average": "16.1597",
      "volume": "32197.26",
      "turnover": "520300.5",
      "trades": "32"
    },
    {
      "date": "2023-03-23",
      "bid": "15.9707",
      "ask": "16.2821",
      "open": "16.4155",
      "high": "17.1273",
      "low": "15.9262",
      "close": "16.1486",
      "average": "16.4113",
      "volume": "22415.68",
      "turnover": "367870.25",
      "trades": "26"
    },
    {
      "date": "2023-03-24",
      "bid": "15.5703",
      "ask": "15.8372",
      "open": "16.1041",
      "high": "16.3266",
      "low": "15.3923",
      "close": "15.8372",
      "average": "15.7589",
      "volume": "12520.59",
      "turnover": "197311.55",
      "trades": "41"
    },
    {
      "date": "2023-03-27",
      "bid": "16.1041",
      "ask": "16.5045",
      "open": "15.8817",
      "high": "16.1041",
      "low": "15.4368",
      "close": "16.1041",
      "average": "15.8166",
      "volume": "7992.27",
      "turnover": "126410.9",
      "trades": "38"
    },
    {
      "date": "2023-03-28",
      "bid": "16.549",
      "ask": "16.7269",
      "open": "16.549",
      "high": "16.8604",
      "low": "16.5045",
      "close": "16.549",
      "average": "16.5318",
      "volume": "13509.65",
      "turnover": "223340.3",
      "trades": "24"
    },
    {
      "date": "2023-03-29",
      "bid": "16.1041",
      "ask": "16.1931",
      "open": "16.3266",
      "high": "16.8159",
      "low": "15.9262",
      "close": "16.0152",
      "average": "16.3167",
      "volume": "67950.64",
      "turnover": "1108733.64",
      "trades": "53"
    },
    {
      "date": "2023-03-30",
      "bid": "15.7927",
      "ask": "15.9707",
      "open": "16.0152",
      "high": "16.3711",
      "low": "15.6593",
      "close": "16.0152",
      "average": "16.0158",
      "volume": "88296.05",
      "turnover": "1414131.1",
      "trades": "36"
    },
    {
      "date": "2023-03-31",
      "bid": "15.7482",
      "ask": "15.9707",
      "open": "15.6593",
      "high": "16.3266",
      "low": "15.6593",
      "close": "16.0152",
      "average": "15.9818",
      "volume": "199586.61",
      "turnover": "3189761.95",
      "trades": "49"
    },
    {
      "date": "2023-04-03",
      "bid": "15.6148",
      "ask": "15.9707",
      "open": "15.9707",
      "high": "15.9707",
      "low": "15.5703",
      "close": "15.6148",
      "average": "15.8212",
      "volume": "4758.72",
      "turnover": "75288.95",
      "trades": "27"
    },
    {
      "date": "2023-04-04",
      "bid": "15.4813",
      "ask": "15.7927",
      "open": "15.5703",
      "high": "15.9262",
      "low": "15.3923",
      "close": "15.4813",
      "average": "15.634",
      "volume": "43905.25",
      "turnover": "686416.2",
      "trades": "67"
    },
    {
      "date": "2023-04-05",
      "bid": "14.8585",
      "ask": "15.0365",
      "open": "15.8372",
      "high": "15.8372",
      "low": "15.0365",
      "close": "15.0809",
      "average": "15.102",
      "volume": "81817.71",
      "turnover": "1235620.39",
      "trades": "67"
    },
    {
      "date": "2023-04-06",
      "bid": "14.7695",
      "ask": "14.8585",
      "open": "14.725",
      "high": "15.0809",
      "low": "14.6361",
      "close": "14.8585",
      "average": "14.8857",
      "volume": "28807.48",
      "turnover": "428822.95",
      "trades": "58"
    },
    {
      "date": "2023-04-11",
      "bid": "14.992",
      "ask": "15.3034",
      "open": "14.903",
      "high": "15.3923",
      "low": "14.6806",
      "close": "15.1699",
      "average": "14.9311",
      "volume": "53151.84",
      "turnover": "793618.9",
      "trades": "97"
    },
    {
      "date": "2023-04-12",
      "bid": "15.1254",
      "ask": "15.2589",
      "open": "15.0365",
      "high": "15.4813",
      "low": "15.0365",
      "close": "15.2589",
      "average": "15.1488",
      "volume": "24148.79",
      "turnover": "365827.65",
      "trades": "45"
    },
    {
      "date": "2023-04-13",
      "bid": "14.9475",
      "ask": "15.0809",
      "open": "15.2144",
      "high": "15.2144",
      "low": "14.8585",
      "close": "14.9475",
      "average": "14.9984",
      "volume": "27540.81",
      "turnover": "413069.05",
      "trades": "39"
    },
    {
      "date": "2023-04-14",
      "bid": "15.0809",
      "ask": "15.3034",
      "open": "15.1254",
      "high": "15.4368",
      "low": "14.8585",
      "close": "15.1254",
      "average": "15.1463",
      "volume": "71360.65",
      "turnover": "1080853.2",
      "trades": "53"
    },
    {
      "date": "2023-04-17",
      "bid": "14.9475",
      "ask": "15.3034",
      "open": "15.1254",
      "high": "15.3479",
      "low": "14.6361",
      "close": "15.3034",
      "average": "15.0932",
      "volume": "149673.94",
      "turnover": "2259072.15",
      "trades": "86"
    },
    {
      "date": "2023-04-18",
      "bid": "15.3034",
      "ask": "15.3479",
      "open": "15.4368",
      "high": "15.9262",
      "low": "15.3479",
      "close": "15.3479",
      "average": "15.5744",
      "volume": "127501.02",
      "turnover": "1985756.2",
      "trades": "29"
    },
    {
      "date": "2023-04-19",
      "bid": "14.725",
      "ask": "14.9475",
      "open": "15.3034",
      "high": "15.3479",
      "low": "14.903",
      "close": "14.9475",
      "average": "15.0171",
      "volume": "21290.63",
      "turnover": "319723.9",
      "trades": "29"
    },
    {
      "date": "2023-04-20",
      "bid": "14.814",
      "ask": "14.9475",
      "open": "14.9475",
      "high": "14.9475",
      "low": "14.814",
      "close": "14.9475",
      "average": "14.9147",
      "volume": "30092.13",
      "turnover": "448817.55",
      "trades": "42"
    },
    {
      "date": "2023-04-21",
      "bid": "15.3923",
      "ask": "15.4368",
      "open": "14.9475",
      "high": "15.5258",
      "low": "14.6806",
      "close": "15.2144",
      "average": "15.33",
      "volume": "6635.69",
      "turnover": "101725.1",
      "trades": "23"
    },
    {
      "date": "2023-04-24",
      "bid": "15.7482",
      "ask": "15.9262",
      "open": "15.7038",
      "high": "16.1486",
      "low": "15.5703",
      "close": "15.9262",
      "average": "16.0491",
      "volume": "52583.13",
      "turnover": "843914.55",
      "trades": "102"
    },
    {
      "date": "2023-04-25",
      "bid": "16.3711",
      "ask": "16.549",
      "open": "16.1486",
      "high": "17.0828",
      "low": "16.0152",
      "close": "16.549",
      "average": "16.2976",
      "volume": "122611.92",
      "turnover": "1998284.5",
      "trades": "174"
    },
    {
      "date": "2023-04-26",
      "bid": "15.8372",
      "ask": "15.9707",
      "open": "16.549",
      "high": "16.6825",
      "low": "15.8372",
      "close": "15.9707",
      "average": "16.0873",
      "volume": "44079.46",
      "turnover": "709123.3",
      "trades": "52"
    },
    {
      "date": "2023-04-27",
      "bid": "16.46",
      "ask": "16.9049",
      "open": "15.9707",
      "high": "16.9049",
      "low": "15.7038",
      "close": "16.9049",
      "average": "16.3349",
      "volume": "137271.36",
      "turnover": "2242330.65",
      "trades": "246"
    },
    {
      "date": "2023-04-28",
      "bid": "16.7714",
      "ask": "16.9049",
      "open": "17.2608",
      "high": "17.3498",
      "low": "16.638",
      "close": "16.9049",
      "average": "17.0446",
      "volume": "62224.21",
      "turnover": "1060586.89",
      "trades": "123"
    },
    {
      "date": "2023-05-02",
      "bid": "16.46",
      "ask": "16.6825",
      "open": "16.9049",
      "high": "17.4832",
      "low": "16.46",
      "close": "16.46",
      "average": "16.7562",
      "volume": "22588.77",
      "turnover": "378503.15",
      "trades": "64"
    },
    {
      "date": "2023-05-03",
      "bid": "16.2376",
      "ask": "16.46",
      "open": "17.3053",
      "high": "17.3053",
      "low": "16.1486",
      "close": "16.2376",
      "average": "16.2786",
      "volume": "159071.13",
      "turnover": "2589469.79",
      "trades": "65"
    },
    {
      "date": "2023-05-04",
      "bid": "15.9262",
      "ask": "16.4155",
      "open": "16.2376",
      "high": "16.549",
      "low": "15.9262",
      "close": "15.9262",
      "average": "16.3358",
      "volume": "59272.77",
      "turnover": "968271.65",
      "trades": "71"
    },
    {
      "date": "2023-05-05",
      "bid": "16.638",
      "ask": "16.7269",
      "open": "16.0596",
      "high": "16.9049",
      "low": "16.0152",
      "close": "16.7269",
      "average": "16.5866",
      "volume": "61809.48",
      "turnover": "1025216.35",
      "trades": "69"
    },
    {
      "date": "2023-05-08",
      "bid": "17.4387",
      "ask": "17.5722",
      "open": "17.6167",
      "high": "17.6612",
      "low": "16.9939",
      "close": "17.5722",
      "average": "17.5571",
      "volume": "31153.13",
      "turnover": "546959.15",
      "trades": "69"
    },
    {
      "date": "2023-05-09",
      "bid": "16.8159",
      "ask": "17.0828",
      "open": "16.7269",
      "high": "17.7501",
      "low": "16.7269",
      "close": "17.0828",
      "average": "17.5088",
      "volume": "32418.67",
      "turnover": "567616.6",
      "trades": "47"
    },
    {
      "date": "2023-05-10",
      "bid": "16.1931",
      "ask": "16.46",
      "open": "17.0828",
      "high": "17.0828",
      "low": "16.0152",
      "close": "16.46",
      "average": "16.6223",
      "volume": "14681.91",
      "turnover": "244047.9",
      "trades": "22"
    },
    {
      "date": "2023-05-11",
      "bid": "16.5045",
      "ask": "16.9494",
      "open": "16.46",
      "high": "17.5722",
      "low": "16.3266",
      "close": "16.5045",
      "average": "16.5746",
      "volume": "36351.31",
      "turnover": "602510.15",
      "trades": "63"
    },
    {
      "date": "2023-05-12",
      "bid": "16.5935",
      "ask": "17.1273",
      "open": "16.6825",
      "high": "17.1718",
      "low": "16.2376",
      "close": "17.1273",
      "average": "16.5004",
      "volume": "22099.86",
      "turnover": "364658.25",
      "trades": "50"
    },
    {
      "date": "2023-05-15",
      "bid": "16.5935",
      "ask": "16.9939",
      "open": "17.4832",
      "high": "17.5722",
      "low": "16.5045",
      "close": "16.5045",
      "average": "16.9589",
      "volume": "7886.62",
      "turnover": "133749.05",
      "trades": "32"
    },
    {
      "date": "2023-05-16",
      "bid": "16.0152",
      "ask": "16.1931",
      "open": "16.5045",
      "high": "16.9939",
      "low": "15.3034",
      "close": "16.1931",
      "average": "16.3025",
      "volume": "26294.37",
      "turnover": "428666.2",
      "trades": "45"
    },
    {
      "date": "2023-05-17",
      "bid": "15.5703",
      "ask": "15.9707",
      "open": "16.2376",
      "high": "16.4155",
      "low": "15.6593",
      "close": "15.6593",
      "average": "16.0119",
      "volume": "10682.96",
      "turnover": "171055.15",
      "trades": "21"
    },
    {
      "date": "2023-05-19",
      "bid": "15.3034",
      "ask": "15.5703",
      "open": "16.0152",
      "high": "16.0152",
      "low": "14.8585",
      "close": "15.5703",
      "average": "15.3755",
      "volume": "24656.8",
      "turnover": "379111.9",
      "trades": "111"
    },
    {
      "date": "2023-05-22",
      "bid": "15.0365",
      "ask": "15.2589",
      "open": "15.1254",
      "high": "15.5703",
      "low": "14.8585",
      "close": "15.1254",
      "average": "15.0798",
      "volume": "29391.93",
      "turnover": "443225.9",
      "trades": "59"
    },
    {
      "date": "2023-05-23",
      "bid": "14.6361",
      "ask": "14.8585",
      "open": "15.1254",
      "high": "15.4813",
      "low": "14.5916",
      "close": "14.903",
      "average": "14.9426",
      "volume": "13794.01",
      "turnover": "206119.2",
      "trades": "69"
    },
    {
      "date": "2023-05-24",
      "bid": "14.3247",
      "ask": "14.5916",
      "open": "14.814",
      "high": "14.814",
      "low": "14.1912",
      "close": "14.3247",
      "average": "14.3248",
      "volume": "115204.09",
      "turnover": "1650273.25",
      "trades": "126"
    },
    {
      "date": "2023-05-25",
      "bid": "14.6806",
      "ask": "14.814",
      "open": "14.4581",
      "high": "14.6806",
      "low": "14.2802",
      "close": "14.5916",
      "average": "14.4442",
      "volume": "14110.95",
      "turnover": "203822.4",
      "trades": "22"
    },
    {
      "date": "2023-05-26",
      "bid": "14.3247",
      "ask": "14.3692",
      "open": "14.5916",
      "high": "15.1254",
      "low": "14.3247",
      "close": "14.3247",
      "average": "14.7826",
      "volume": "64142.76",
      "turnover": "932759.55",
      "trades": "67"
    },
    {
      "date": "2023-05-29",
      "bid": "13.7019",
      "ask": "13.8353",
      "open": "14.3247",
      "high": "14.3247",
      "low": "13.5239",
      "close": "13.7019",
      "average": "13.8165",
      "volume": "62126.43",
      "turnover": "858375.95",
      "trades": "63"
    },
    {
      "date": "2023-05-30",
      "bid": "13.168",
      "ask": "13.5239",
      "open": "13.5684",
      "high": "14.2357",
      "low": "12.9011",
      "close": "13.1235",
      "average": "13.3581",
      "volume": "43915.37",
      "turnover": "586630.05",
      "trades": "101"
    },
    {
      "date": "2023-05-31",
      "bid": "13.0346",
      "ask": "13.3015",
      "open": "13.1235",
      "high": "13.4349",
      "low": "12.8121",
      "close": "13.3015",
      "average": "13.2678",
      "volume": "30205.65",
      "turnover": "400773.73",
      "trades": "76"
    },
    {
      "date": "2023-06-01",
      "bid": "13.3015",
      "ask": "13.5239",
      "open": "13.4349",
      "high": "15.1254",
      "low": "13.3015",
      "close": "13.5239",
      "average": "13.4994",
      "volume": "73063.4",
      "turnover": "986314.55",
      "trades": "86"
    },
    {
      "date": "2023-06-02",
      "bid": "13.7019",
      "ask": "13.8798",
      "open": "13.7908",
      "high": "15.5258",
      "low": "13.7019",
      "close": "13.8798",
      "average": "14.5289",
      "volume": "67198.73",
      "turnover": "976321.7",
      "trades": "140"
    },
    {
      "date": "2023-06-05",
      "bid": "13.3015",
      "ask": "13.3904",
      "open": "13.8798",
      "high": "14.992",
      "low": "13.168",
      "close": "13.3015",
      "average": "13.4283",
      "volume": "32248.96",
      "turnover": "433051.85",
      "trades": "106"
    },
    {
      "date": "2023-06-07",
      "bid": "13.2125",
      "ask": "13.257",
      "open": "13.3015",
      "high": "13.7463",
      "low": "13.2125",
      "close": "13.257",
      "average": "13.3019",
      "volume": "20167.82",
      "turnover": "268271.25",
      "trades": "66"
    },
    {
      "date": "2023-06-08",
      "bid": "12.6342",
      "ask": "12.8121",
      "open": "13.257",
      "high": "13.4794",
      "low": "12.6342",
      "close": "12.6787",
      "average": "13.0927",
      "volume": "29489.71",
      "turnover": "386098.95",
      "trades": "122"
    },
    {
      "date": "2023-06-09",
      "bid": "13.2125",
      "ask": "13.346",
      "open": "12.5897",
      "high": "14.8585",
      "low": "12.2338",
      "close": "13.346",
      "average": "13.1667",
      "volume": "102855.46",
      "turnover": "1354269.75",
      "trades": "147"
    },
    {
      "date": "2023-06-12",
      "bid": "13.346",
      "ask": "13.8353",
      "open": "13.346",
      "high": "13.9688",
      "low": "12.6342",
      "close": "13.7019",
      "average": "13.2634",
      "volume": "246607.41",
      "turnover": "3270853.1",
      "trades": "140"
    },
    {
      "date": "2023-06-13",
      "bid": "12.9901",
      "ask": "13.1235",
      "open": "13.346",
      "high": "13.7463",
      "low": "12.7676",
      "close": "12.9901",
      "average": "12.9158",
      "volume": "1204682.52",
      "turnover": "15559473.9",
      "trades": "131"
    },
    {
      "date": "2023-06-14",
      "bid": "12.8566",
      "ask": "12.9901",
      "open": "12.9011",
      "high": "13.168",
      "low": "12.6342",
      "close": "13.0346",
      "average": "13.0391",
      "volume": "78588.65",
      "turnover": "1024703.2",
      "trades": "95"
    },
    {
      "date": "2023-06-15",
      "bid": "12.5897",
      "ask": "12.6342",
      "open": "13.0346",
      "high": "13.0346",
      "low": "12.5897",
      "close": "12.6342",
      "average": "12.8371",
      "volume": "1213052.44",
      "turnover": "15444024.95",
      "trades": "120"
    },
    {
      "date": "2023-06-16",
      "bid": "12.7231",
      "ask": "12.8566",
      "open": "12.6342",
      "high": "12.9456",
      "low": "12.5007",
      "close": "12.9011",
      "average": "12.5861",
      "volume": "15811.46",
      "turnover": "199006.45",
      "trades": "40"
    },
    {
      "date": "2023-06-19",
      "bid": "13.079",
      "ask": "13.2125",
      "open": "12.9011",
      "high": "13.3015",
      "low": "12.4562",
      "close": "13.079",
      "average": "12.8773",
      "volume": "12219.38",
      "turnover": "157354.05",
      "trades": "39"
    },
    {
      "date": "2023-06-20",
      "bid": "13.079",
      "ask": "13.3015",
      "open": "13.1235",
      "high": "13.3015",
      "low": "13.079",
      "close": "13.079",
      "average": "13.2112",
      "volume": "475218.43",
      "turnover": "6278231.1",
      "trades": "21"
    },
    {
      "date": "2023-06-21",
      "bid": "12.9901",
      "ask": "13.346",
      "open": "13.079",
      "high": "13.346",
      "low": "12.9011",
      "close": "13.346",
      "average": "13.1959",
      "volume": "34477.72",
      "turnover": "454965.55",
      "trades": "100"
    },
    {
      "date": "2023-06-22",
      "bid": "12.9901",
      "ask": "13.346",
      "open": "13.4794",
      "high": "13.4794",
      "low": "12.9456",
      "close": "13.346",
      "average": "13.2878",
      "volume": "14594.24",
      "turnover": "193925.75",
      "trades": "34"
    },
    {
      "date": "2023-06-26",
      "bid": "12.9901",
      "ask": "13.0346",
      "open": "13.346",
      "high": "13.346",
      "low": "12.9456",
      "close": "12.9901",
      "average": "13.0238",
      "volume": "45466.39",
      "turnover": "592145.35",
      "trades": "33"
    },
    {
      "date": "2023-06-27",
      "bid": "12.5897",
      "ask": "12.9011",
      "open": "12.9901",
      "high": "13.1235",
      "low": "12.4562",
      "close": "12.4562",
      "average": "12.6633",
      "volume": "21450.23",
      "turnover": "271631.95",
      "trades": "79"
    },
    {
      "date": "2023-06-28",
      "bid": "12.5452",
      "ask": "12.6787",
      "open": "12.7676",
      "high": "13.257",
      "low": "12.2783",
      "close": "12.5452",
      "average": "12.7452",
      "volume": "34932.91",
      "turnover": "445229.75",
      "trades": "51"
    },
    {
      "date": "2023-06-29",
      "bid": "12.7676",
      "ask": "12.8121",
      "open": "12.6787",
      "high": "12.8566",
      "low": "12.6787",
      "close": "12.8121",
      "average": "12.8232",
      "volume": "7310.04",
      "turnover": "93739.1",
      "trades": "50"
    },
    {
      "date": "2023-06-30",
      "bid": "13.1235",
      "ask": "13.346",
      "open": "12.9011",
      "high": "13.346",
      "low": "12.6787",
      "close": "12.9901",
      "average": "13.0839",
      "volume": "18023.36",
      "turnover": "235817.15",
      "trades": "68"
    },
    {
      "date": "2023-07-03",
      "bid": "12.8121",
      "ask": "13.079",
      "open": "12.4562",
      "high": "13.079",
      "low": "12.4562",
      "close": "12.6787",
      "average": "12.9324",
      "volume": "24851.24",
      "turnover": "321387.65",
      "trades": "57"
    },
    {
      "date": "2023-07-04",
      "bid": "12.9011",
      "ask": "13.257",
      "open": "12.7676",
      "high": "13.346",
      "low": "12.7231",
      "close": "12.9011",
      "average": "13.0483",
      "volume": "53036.07",
      "turnover": "692028.9",
      "trades": "44"
    },
    {
      "date": "2023-07-05",
      "bid": "12.9011",
      "ask": "13.3015",
      "open": "12.9011",
      "high": "12.9011",
      "low": "12.7676",
      "close": "12.9011",
      "average": "12.8583",
      "volume": "1352.08",
      "turnover": "17385.65",
      "trades": "14"
    },
    {
      "date": "2023-07-06",
      "bid": "12.5007",
      "ask": "12.9011",
      "open": "12.9456",
      "high": "12.9901",
      "low": "12.5452",
      "close": "12.5452",
      "average": "12.6695",
      "volume": "9810.79",
      "turnover": "124298.1",
      "trades": "15"
    },
    {
      "date": "2023-07-07",
      "bid": "12.6342",
      "ask": "12.8121",
      "open": "12.5452",
      "high": "13.2125",
      "low": "12.5452",
      "close": "12.6342",
      "average": "12.7746",
      "volume": "3833.73",
      "turnover": "48974.3",
      "trades": "35"
    },
    {
      "date": "2023-07-10",
      "bid": "12.5452",
      "ask": "12.6787",
      "open": "12.5452",
      "high": "12.8566",
      "low": "12.2783",
      "close": "12.6787",
      "average": "12.5375",
      "volume": "10068.17",
      "turnover": "126229.7",
      "trades": "42"
    },
    {
      "date": "2023-07-11",
      "bid": "12.6342",
      "ask": "12.6787",
      "open": "13.3015",
      "high": "13.3015",
      "low": "12.5007",
      "close": "12.6787",
      "average": "12.6699",
      "volume": "16618.45",
      "turnover": "210554.9",
      "trades": "18"
    },
    {
      "date": "2023-07-12",
      "bid": "12.5007",
      "ask": "12.6342",
      "open": "12.5452",
      "high": "12.6342",
      "low": "12.3228",
      "close": "12.4562",
      "average": "12.5567",
      "volume": "34194.48",
      "turnover": "429369.85",
      "trades": "36"
    },
    {
      "date": "2023-07-13",
      "bid": "12.4562",
      "ask": "12.5007",
      "open": "12.5007",
      "high": "12.8121",
      "low": "12.4562",
      "close": "12.5007",
      "average": "12.5199",
      "volume": "41340.44",
      "turnover": "517582.85",
      "trades": "34"
    },
    {
      "date": "2023-07-14",
      "bid": "12.4117",
      "ask": "12.5452",
      "open": "13.3015",
      "high": "13.3015",
      "low": "12.2783",
      "close": "12.3673",
      "average": "12.5106",
      "volume": "104911.13",
      "turnover": "1312506.2",
      "trades": "40"
    },
    {
      "date": "2023-07-17",
      "bid": "12.2783",
      "ask": "12.5007",
      "open": "12.3228",
      "high": "12.5452",
      "low": "11.7889",
      "close": "12.5452",
      "average": "12.0878",
      "volume": "12630.74",
      "turnover": "152677.95",
      "trades": "46"
    },
    {
      "date": "2023-07-18",
      "bid": "12.0114",
      "ask": "12.1003",
      "open": "12.3673",
      "high": "12.4562",
      "low": "11.8334",
      "close": "11.9669",
      "average": "12.114",
      "volume": "16683.63",
      "turnover": "202106.95",
      "trades": "38"
    },
    {
      "date": "2023-07-19",
      "bid": "11.7444",
      "ask": "11.9669",
      "open": "12.6787",
      "high": "12.6787",
      "low": "11.6555",
      "close": "11.9224",
      "average": "12.2285",
      "volume": "6365.94",
      "turnover": "77846.3",
      "trades": "26"
    },
    {
      "date": "2023-07-20",
      "bid": "11.8334",
      "ask": "11.9669",
      "open": "11.8334",
      "high": "12.4562",
      "low": "11.6555",
      "close": "12.0114",
      "average": "12.1357",
      "volume": "28533.24",
      "turnover": "346274.6",
      "trades": "42"
    },
    {
      "date": "2023-07-21",
      "bid": "11.7889",
      "ask": "11.9669",
      "open": "11.6555",
      "high": "12.2783",
      "low": "11.5665",
      "close": "12.0114",
      "average": "11.7921",
      "volume": "20113.87",
      "turnover": "237185.95",
      "trades": "52"
    },
    {
      "date": "2023-07-24",
      "bid": "11.7889",
      "ask": "12.2338",
      "open": "12.0114",
      "high": "12.2338",
      "low": "11.70",
      "close": "12.2338",
      "average": "12.0381",
      "volume": "3553.87",
      "turnover": "42781.75",
      "trades": "19"
    },
    {
      "date": "2023-07-25",
      "bid": "12.0558",
      "ask": "12.4562",
      "open": "12.2338",
      "high": "12.9011",
      "low": "12.1003",
      "close": "12.4562",
      "average": "12.3609",
      "volume": "33842.69",
      "turnover": "418327.85",
      "trades": "38"
    },
    {
      "date": "2023-07-26",
      "bid": "12.5452",
      "ask": "12.7676",
      "open": "13.346",
      "high": "13.346",
      "low": "12.1003",
      "close": "12.5452",
      "average": "12.4624",
      "volume": "32219.74",
      "turnover": "401534.55",
      "trades": "44"
    },
    {
      "date": "2023-07-27",
      "bid": "12.5452",
      "ask": "12.7676",
      "open": "12.5452",
      "high": "13.079",
      "low": "12.3228",
      "close": "12.7676",
      "average": "12.5595",
      "volume": "8568.85",
      "turnover": "107621.4",
      "trades": "39"
    },
    {
      "date": "2023-07-28",
      "bid": "12.5452",
      "ask": "12.6787",
      "open": "12.7676",
      "high": "13.346",
      "low": "12.3228",
      "close": "12.6787",
      "average": "12.7658",
      "volume": "24992.86",
      "turnover": "319053.65",
      "trades": "43"
    },
    {
      "date": "2023-07-31",
      "bid": "12.5452",
      "ask": "12.6342",
      "open": "12.6787",
      "high": "13.3015",
      "low": "12.5452",
      "close": "12.5452",
      "average": "12.769",
      "volume": "12573.42",
      "turnover": "160549.9",
      "trades": "34"
    },
    {
      "date": "2023-08-01",
      "bid": "12.4562",
      "ask": "12.6787",
      "open": "12.5452",
      "high": "12.8566",
      "low": "12.4562",
      "close": "12.4562",
      "average": "12.5708",
      "volume": "14200.87",
      "turnover": "178517.15",
      "trades": "45"
    },
    {
      "date": "2023-08-02",
      "bid": "12.1003",
      "ask": "12.1893",
      "open": "12.4562",
      "high": "12.4562",
      "low": "12.0558",
      "close": "12.1893",
      "average": "12.1997",
      "volume": "62361.33",
      "turnover": "760793.4",
      "trades": "36"
    },
    {
      "date": "2023-08-03",
      "bid": "12.8121",
      "ask": "12.8566",
      "open": "12.1893",
      "high": "12.9011",
      "low": "12.1893",
      "close": "12.8566",
      "average": "12.6947",
      "volume": "23117.02",
      "turnover": "293463.4",
      "trades": "41"
    },
    {
      "date": "2023-08-04",
      "bid": "12.8566",
      "ask": "12.9011",
      "open": "12.9011",
      "high": "12.9011",
      "low": "12.6787",
      "close": "12.8566",
      "average": "12.8653",
      "volume": "4514.83",
      "turnover": "58084.85",
      "trades": "23"
    },
    {
      "date": "2023-08-07",
      "bid": "12.4562",
      "ask": "12.6342",
      "open": "12.7676",
      "high": "12.7676",
      "low": "12.4117",
      "close": "12.4562",
      "average": "12.474",
      "volume": "18077.31",
      "turnover": "225497.95",
      "trades": "27"
    },
    {
      "date": "2023-08-08",
      "bid": "12.3228",
      "ask": "12.8121",
      "open": "12.4562",
      "high": "12.9011",
      "low": "12.3228",
      "close": "12.3228",
      "average": "12.5291",
      "volume": "15642.87",
      "turnover": "195991.8",
      "trades": "45"
    },
    {
      "date": "2023-08-09",
      "bid": "12.4562",
      "ask": "12.5897",
      "open": "12.3228",
      "high": "12.9011",
      "low": "12.2338",
      "close": "12.4562",
      "average": "12.5901",
      "volume": "14048.01",
      "turnover": "176866.7",
      "trades": "70"
    },
    {
      "date": "2023-08-10",
      "bid": "12.6787",
      "ask": "12.7231",
      "open": "12.4562",
      "high": "12.9011",
      "low": "12.4562",
      "close": "12.6787",
      "average": "12.6863",
      "volume": "1249.81",
      "turnover": "15855.55",
      "trades": "16"
    },
    {
      "date": "2023-08-11",
      "bid": "12.5007",
      "ask": "12.5452",
      "open": "12.4562",
      "high": "12.5452",
      "low": "12.2338",
      "close": "12.5452",
      "average": "12.4524",
      "volume": "19965.51",
      "turnover": "248619.2",
      "trades": "39"
    },
    {
      "date": "2023-08-14",
      "bid": "12.4562",
      "ask": "12.5897",
      "open": "12.5452",
      "high": "12.5452",
      "low": "12.4562",
      "close": "12.4562",
      "average": "12.4568",
      "volume": "10531.23",
      "turnover": "131185.8",
      "trades": "10"
    },
    {
      "date": "2023-08-15",
      "bid": "12.1893",
      "ask": "12.3228",
      "open": "12.3673",
      "high": "12.4562",
      "low": "12.1893",
      "close": "12.1893",
      "average": "12.2803",
      "volume": "12978.03",
      "turnover": "159375.15",
      "trades": "23"
    },
    {
      "date": "2023-08-16",
      "bid": "11.70",
      "ask": "11.9669",
      "open": "12.3228",
      "high": "12.3228",
      "low": "11.5665",
      "close": "11.70",
      "average": "11.8472",
      "volume": "29701.01",
      "turnover": "351876.05",
      "trades": "34"
    },
    {
      "date": "2023-08-17",
      "bid": "11.5665",
      "ask": "11.6555",
      "open": "11.70",
      "high": "11.70",
      "low": "11.433",
      "close": "11.5665",
      "average": "11.5975",
      "volume": "7144.83",
      "turnover": "82862",
      "trades": "27"
    },
    {
      "date": "2023-08-18",
      "bid": "11.4775",
      "ask": "11.5665",
      "open": "11.5665",
      "high": "11.6555",
      "low": "11.4775",
      "close": "11.5665",
      "average": "11.5725",
      "volume": "19174.27",
      "turnover": "221895.9",
      "trades": "26"
    },
    {
      "date": "2023-08-21",
      "bid": "11.70",
      "ask": "12.1893",
      "open": "11.5665",
      "high": "12.6787",
      "low": "11.433",
      "close": "12.1893",
      "average": "11.7621",
      "volume": "17488.37",
      "turnover": "205701",
      "trades": "34"
    },
    {
      "date": "2023-08-22",
      "bid": "10.7212",
      "ask": "10.9882",
      "open": "12.1893",
      "high": "12.1893",
      "low": "10.6768",
      "close": "10.9882",
      "average": "11.0749",
      "volume": "62295.02",
      "turnover": "689703.9",
      "trades": "152"
    },
    {
      "date": "2023-08-23",
      "bid": "10.6768",
      "ask": "11.0327",
      "open": "11.1216",
      "high": "11.2551",
      "low": "10.6768",
      "close": "11.0327",
      "average": "10.8579",
      "volume": "13107.28",
      "turnover": "142317.85",
      "trades": "20"
    },
    {
      "date": "2023-08-24",
      "bid": "10.2319",
      "ask": "10.2764",
      "open": "10.6768",
      "high": "10.8102",
      "low": "10.2319",
      "close": "10.2764",
      "average": "10.5054",
      "volume": "30613.64",
      "turnover": "321609.7",
      "trades": "72"
    },
    {
      "date": "2023-08-25",
      "bid": "9.6981",
      "ask": "9.876",
      "open": "10.2319",
      "high": "10.2319",
      "low": "9.6536",
      "close": "9.8315",
      "average": "9.7641",
      "volume": "61643.14",
      "turnover": "601910.65",
      "trades": "86"
    },
    {
      "date": "2023-08-28",
      "bid": "8.6304",
      "ask": "8.7015",
      "open": "9.8315",
      "high": "9.9205",
      "low": "8.5592",
      "close": "8.7193",
      "average": "9.1871",
      "volume": "117820.6",
      "turnover": "1082429.03",
      "trades": "193"
    },
    {
      "date": "2023-08-29",
      "bid": "8.8795",
      "ask": "9.2087",
      "open": "8.7193",
      "high": "8.9863",
      "low": "8.4524",
      "close": "8.8795",
      "average": "8.4708",
      "volume": "1733482.14",
      "turnover": "14676329.6",
      "trades": "170"
    },
    {
      "date": "2023-08-30",
      "bid": "8.9418",
      "ask": "9.1642",
      "open": "9.7425",
      "high": "9.7425",
      "low": "8.8973",
      "close": "8.9418",
      "average": "9.1327",
      "volume": "360042.43",
      "turnover": "3287729.9",
      "trades": "92"
    },
    {
      "date": "2023-08-31",
      "bid": "9.1197",
      "ask": "9.1642",
      "open": "8.9418",
      "high": "9.2532",
      "low": "8.8083",
      "close": "9.1197",
      "average": "9.0761",
      "volume": "96646.86",
      "turnover": "877179.77",
      "trades": "89"
    },
    {
      "date": "2023-09-01",
      "bid": "9.0752",
      "ask": "9.1197",
      "open": "9.1197",
      "high": "9.1197",
      "low": "8.8617",
      "close": "9.0752",
      "average": "9.046",
      "volume": "26076.33",
      "turnover": "235886.33",
      "trades": "62"
    },
    {
      "date": "2023-09-04",
      "bid": "8.8795",
      "ask": "8.8973",
      "open": "9.3422",
      "high": "9.3422",
      "low": "8.8973",
      "close": "8.8973",
      "average": "9.2126",
      "volume": "26743.94",
      "turnover": "246382.8",
      "trades": "47"
    },
    {
      "date": "2023-09-05",
      "bid": "8.6304",
      "ask": "8.7193",
      "open": "8.8973",
      "high": "9.0308",
      "low": "8.5414",
      "close": "8.8083",
      "average": "8.7406",
      "volume": "19845.25",
      "turnover": "173460.16",
      "trades": "45"
    },
    {
      "date": "2023-09-06",
      "bid": "8.4524",
      "ask": "8.5592",
      "open": "8.8083",
      "high": "8.8973",
      "low": "8.4346",
      "close": "8.5592",
      "average": "8.5569",
      "volume": "81501.88",
      "turnover": "697404.64",
      "trades": "73"
    },
    {
      "date": "2023-09-07",
      "bid": "8.1499",
      "ask": "8.3101",
      "open": "8.5414",
      "high": "8.5414",
      "low": "8.0609",
      "close": "8.0609",
      "average": "8.3158",
      "volume": "126618.74",
      "turnover": "1052940.15",
      "trades": "108"
    },
    {
      "date": "2023-09-08",
      "bid": "8.2745",
      "ask": "8.3812",
      "open": "8.0609",
      "high": "8.9418",
      "low": "8.0609",
      "close": "8.3812",
      "average": "8.3903",
      "volume": "70092.85",
      "turnover": "588104.28",
      "trades": "107"
    },
    {
      "date": "2023-09-11",
      "bid": "8.399",
      "ask": "8.5948",
      "open": "8.3812",
      "high": "8.6482",
      "low": "8.1143",
      "close": "8.5948",
      "average": "8.5399",
      "volume": "24487.09",
      "turnover": "209117.94",
      "trades": "50"
    },
    {
      "date": "2023-09-12",
      "bid": "8.1855",
      "ask": "8.399",
      "open": "8.5414",
      "high": "8.6304",
      "low": "8.2745",
      "close": "8.399",
      "average": "8.3931",
      "volume": "52014.42",
      "turnover": "435397.28",
      "trades": "43"
    },
    {
      "date": "2023-09-13",
      "bid": "8.0076",
      "ask": "8.0965",
      "open": "8.2745",
      "high": "8.2745",
      "low": "7.9898",
      "close": "8.0965",
      "average": "8.0772",
      "volume": "32384.95",
      "turnover": "261581.78",
      "trades": "36"
    },
    {
      "date": "2023-09-14",
      "bid": "7.9186",
      "ask": "8.0609",
      "open": "8.0965",
      "high": "8.5236",
      "low": "7.9186",
      "close": "8.0787",
      "average": "8.0709",
      "volume": "56092.04",
      "turnover": "452715.86",
      "trades": "58"
    },
    {
      "date": "2023-09-15",
      "bid": "7.6695",
      "ask": "7.7584",
      "open": "7.9186",
      "high": "8.0787",
      "low": "7.6517",
      "close": "7.7584",
      "average": "7.8818",
      "volume": "211309.22",
      "turnover": "1665511.34",
      "trades": "86"
    },
    {
      "date": "2023-09-18",
      "bid": "7.5627",
      "ask": "7.6695",
      "open": "7.4559",
      "high": "7.9186",
      "low": "7.4559",
      "close": "7.6161",
      "average": "7.6654",
      "volume": "192811.55",
      "turnover": "1477984.02",
      "trades": "39"
    },
    {
      "date": "2023-09-19",
      "bid": "7.4203",
      "ask": "7.7406",
      "open": "7.5627",
      "high": "7.9008",
      "low": "7.2958",
      "close": "7.7406",
      "average": "7.5292",
      "volume": "81066.92",
      "turnover": "610378.96",
      "trades": "84"
    },
    {
      "date": "2023-09-20",
      "bid": "7.4025",
      "ask": "7.4559",
      "open": "7.9542",
      "high": "7.9542",
      "low": "7.3847",
      "close": "7.4025",
      "average": "7.4839",
      "volume": "154028.05",
      "turnover": "1152751.56",
      "trades": "85"
    },
    {
      "date": "2023-09-21",
      "bid": "7.1534",
      "ask": "7.2068",
      "open": "7.4559",
      "high": "7.4559",
      "low": "7.1534",
      "close": "7.2068",
      "average": "7.231",
      "volume": "413995.64",
      "turnover": "2993608.92",
      "trades": "65"
    },
    {
      "date": "2023-09-22",
      "bid": "7.1356",
      "ask": "7.3847",
      "open": "7.278",
      "high": "7.278",
      "low": "6.9221",
      "close": "7.2246",
      "average": "7.1886",
      "volume": "207043.9",
      "turnover": "1479431.7",
      "trades": "35"
    },
    {
      "date": "2023-09-25",
      "bid": "7.0466",
      "ask": "7.1178",
      "open": "7.2246",
      "high": "7.2246",
      "low": "6.6907",
      "close": "7.1178",
      "average": "7.1168",
      "volume": "818374.93",
      "turnover": "5824208.02",
      "trades": "85"
    },
    {
      "date": "2023-09-26",
      "bid": "6.9755",
      "ask": "7.0288",
      "open": "7.1178",
      "high": "7.1178",
      "low": "6.8865",
      "close": "7.0288",
      "average": "7.0607",
      "volume": "31244.16",
      "turnover": "220607.32",
      "trades": "23"
    },
    {
      "date": "2023-09-27",
      "bid": "6.7619",
      "ask": "6.9399",
      "open": "7.0111",
      "high": "7.0288",
      "low": "6.7619",
      "close": "6.9933",
      "average": "6.9483",
      "volume": "26340.45",
      "turnover": "183022.4",
      "trades": "41"
    },
    {
      "date": "2023-09-28",
      "bid": "6.5662",
      "ask": "6.6907",
      "open": "6.9933",
      "high": "7.0466",
      "low": "6.584",
      "close": "6.7085",
      "average": "6.7331",
      "volume": "890472.88",
      "turnover": "5983869.5",
      "trades": "121"
    },
    {
      "date": "2023-09-29",
      "bid": "6.8331",
      "ask": "7.0466",
      "open": "6.6907",
      "high": "7.0466",
      "low": "6.6907",
      "close": "7.0466",
      "average": "6.8265",
      "volume": "420391.93",
      "turnover": "2869841.3",
      "trades": "54"
    },
    {
      "date": "2023-10-02",
      "bid": "6.8865",
      "ask": "7.0822",
      "open": "7.0644",
      "high": "7.9186",
      "low": "6.8331",
      "close": "7.0822",
      "average": "7.1332",
      "volume": "77508.55",
      "turnover": "552888.94",
      "trades": "85"
    },
    {
      "date": "2023-10-03",
      "bid": "6.584",
      "ask": "6.6552",
      "open": "7.0288",
      "high": "7.0288",
      "low": "6.584",
      "close": "6.584",
      "average": "6.7294",
      "volume": "47353.47",
      "turnover": "318661.92",
      "trades": "48"
    },
    {
      "date": "2023-10-04",
      "bid": "6.5128",
      "ask": "6.584",
      "open": "6.584",
      "high": "6.8865",
      "low": "6.2815",
      "close": "6.584",
      "average": "6.3067",
      "volume": "879004.28",
      "turnover": "5549853.02",
      "trades": "135"
    },
    {
      "date": "2023-10-05",
      "bid": "6.9043",
      "ask": "7.10",
      "open": "6.584",
      "high": "7.0288",
      "low": "6.4416",
      "close": "6.9043",
      "average": "6.7108",
      "volume": "115860.47",
      "turnover": "777519.82",
      "trades": "76"
    },
    {
      "date": "2023-10-06",
      "bid": "6.9043",
      "ask": "7.0111",
      "open": "6.9043",
      "high": "7.3492",
      "low": "6.7619",
      "close": "6.9221",
      "average": "7.0541",
      "volume": "80956.78",
      "turnover": "571085.46",
      "trades": "81"
    },
    {
      "date": "2023-10-09",
      "bid": "6.6018",
      "ask": "6.7797",
      "open": "6.9933",
      "high": "7.278",
      "low": "6.5306",
      "close": "6.6374",
      "average": "6.8892",
      "volume": "90208.98",
      "turnover": "621465.46",
      "trades": "77"
    },
    {
      "date": "2023-10-10",
      "bid": "6.3171",
      "ask": "6.495",
      "open": "6.6907",
      "high": "6.8509",
      "low": "6.3527",
      "close": "6.495",
      "average": "6.5715",
      "volume": "197792.82",
      "turnover": "1299816.7",
      "trades": "136"
    },
    {
      "date": "2023-10-11",
      "bid": "5.9612",
      "ask": "6.0323",
      "open": "6.2815",
      "high": "6.5128",
      "low": "6.0323",
      "close": "6.0501",
      "average": "6.2657",
      "volume": "265266.92",
      "turnover": "1662110.84",
      "trades": "134"
    },
    {
      "date": "2023-10-12",
      "bid": "6.0501",
      "ask": "6.1391",
      "open": "6.0501",
      "high": "6.1925",
      "low": "5.6765",
      "close": "6.0501",
      "average": "5.9229",
      "volume": "689870.23",
      "turnover": "4086082.38",
      "trades": "183"
    },
    {
      "date": "2023-10-13",
      "bid": "5.9256",
      "ask": "6.0501",
      "open": "6.1747",
      "high": "6.1747",
      "low": "5.9256",
      "close": "6.0501",
      "average": "6.0073",
      "volume": "45688.93",
      "turnover": "274468.86",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "5.8722",
      "ask": "5.9612",
      "open": "6.0501",
      "high": "6.3527",
      "low": "5.8722",
      "close": "5.9612",
      "average": "5.9882",
      "volume": "165751.78",
      "turnover": "992563.08",
      "trades": "82"
    },
    {
      "date": "2023-10-17",
      "bid": "5.6765",
      "ask": "5.7832",
      "open": "5.89",
      "high": "5.89",
      "low": "5.5163",
      "close": "5.6765",
      "average": "5.7186",
      "volume": "149413.19",
      "turnover": "854447.2",
      "trades": "71"
    },
    {
      "date": "2023-10-18",
      "bid": "5.2316",
      "ask": "5.3384",
      "open": "5.7832",
      "high": "5.7832",
      "low": "5.2494",
      "close": "5.3917",
      "average": "5.4664",
      "volume": "143957.63",
      "turnover": "786930.64",
      "trades": "89"
    },
    {
      "date": "2023-10-19",
      "bid": "5.2494",
      "ask": "5.285",
      "open": "5.3917",
      "high": "5.4095",
      "low": "5.0892",
      "close": "5.285",
      "average": "5.2694",
      "volume": "278121.32",
      "turnover": "1465535.6",
      "trades": "85"
    },
    {
      "date": "2023-10-20",
      "bid": "5.0892",
      "ask": "5.2494",
      "open": "5.285",
      "high": "5.3206",
      "low": "4.9825",
      "close": "5.2494",
      "average": "5.1491",
      "volume": "108496.47",
      "turnover": "558669.18",
      "trades": "55"
    },
    {
      "date": "2023-10-23",
      "bid": "5.0003",
      "ask": "5.0892",
      "open": "5.3384",
      "high": "5.3384",
      "low": "4.9291",
      "close": "5.107",
      "average": "5.0879",
      "volume": "120557.38",
      "turnover": "613392.74",
      "trades": "56"
    },
    {
      "date": "2023-10-24",
      "bid": "5.4629",
      "ask": "5.712",
      "open": "5.1426",
      "high": "5.5163",
      "low": "4.9469",
      "close": "5.5163",
      "average": "5.2227",
      "volume": "1181653.16",
      "turnover": "6171512.88",
      "trades": "97"
    },
    {
      "date": "2023-10-25",
      "bid": "5.3384",
      "ask": "5.3917",
      "open": "5.712",
      "high": "5.7832",
      "low": "5.1248",
      "close": "5.3384",
      "average": "5.4093",
      "volume": "1074427.86",
      "turnover": "5811917.78",
      "trades": "287"
    },
    {
      "date": "2023-10-26",
      "bid": "5.3561",
      "ask": "5.4629",
      "open": "5.3384",
      "high": "5.8544",
      "low": "5.196",
      "close": "5.4095",
      "average": "5.4651",
      "volume": "121362.11",
      "turnover": "663251.48",
      "trades": "77"
    },
    {
      "date": "2023-10-27",
      "bid": "5.285",
      "ask": "5.4095",
      "open": "5.5163",
      "high": "5.6053",
      "low": "5.285",
      "close": "5.285",
      "average": "5.3417",
      "volume": "1495917.88",
      "turnover": "7990938.14",
      "trades": "63"
    },
    {
      "date": "2023-10-30",
      "bid": "5.4807",
      "ask": "5.5519",
      "open": "5.285",
      "high": "6.1035",
      "low": "5.196",
      "close": "5.5163",
      "average": "5.3866",
      "volume": "629979.29",
      "turnover": "3393468.52",
      "trades": "133"
    },
    {
      "date": "2023-10-31",
      "bid": "5.89",
      "ask": "6.0501",
      "open": "5.5875",
      "high": "6.2103",
      "low": "5.5875",
      "close": "6.0501",
      "average": "5.8354",
      "volume": "230035.04",
      "turnover": "1342339.18",
      "trades": "175"
    },
    {
      "date": "2023-11-01",
      "bid": "6.4594",
      "ask": "6.4772",
      "open": "6.0501",
      "high": "6.6552",
      "low": "6.0501",
      "close": "6.4772",
      "average": "6.4809",
      "volume": "149278.32",
      "turnover": "967458.84",
      "trades": "114"
    },
    {
      "date": "2023-11-02",
      "bid": "6.406",
      "ask": "6.6018",
      "open": "6.4772",
      "high": "6.8509",
      "low": "6.0146",
      "close": "6.4772",
      "average": "6.4173",
      "volume": "174043.02",
      "turnover": "1116902.52",
      "trades": "120"
    },
    {
      "date": "2023-11-03",
      "bid": "6.2459",
      "ask": "6.3882",
      "open": "6.584",
      "high": "6.584",
      "low": "6.2281",
      "close": "6.2459",
      "average": "6.249",
      "volume": "8011.38",
      "turnover": "50063.78",
      "trades": "25"
    },
    {
      "date": "2023-11-06",
      "bid": "6.0323",
      "ask": "6.1035",
      "open": "6.2459",
      "high": "6.3171",
      "low": "5.8544",
      "close": "6.0323",
      "average": "6.0716",
      "volume": "49659.78",
      "turnover": "301514.72",
      "trades": "59"
    },
    {
      "date": "2023-11-07",
      "bid": "5.8722",
      "ask": "5.9434",
      "open": "5.8188",
      "high": "6.0857",
      "low": "5.7476",
      "close": "5.8722",
      "average": "5.879",
      "volume": "48314.44",
      "turnover": "284039.54",
      "trades": "57"
    },
    {
      "date": "2023-11-08",
      "bid": "5.9434",
      "ask": "6.0501",
      "open": "5.8722",
      "high": "6.0501",
      "low": "5.5163",
      "close": "6.0501",
      "average": "5.8777",
      "volume": "1249562.22",
      "turnover": "7344591.74",
      "trades": "59"
    },
    {
      "date": "2023-11-09",
      "bid": "6.1213",
      "ask": "6.1391",
      "open": "5.8722",
      "high": "6.1925",
      "low": "5.8722",
      "close": "6.1213",
      "average": "6.1064",
      "volume": "29233.45",
      "turnover": "178511.26",
      "trades": "32"
    },
    {
      "date": "2023-11-10",
      "bid": "5.979",
      "ask": "6.0857",
      "open": "6.1391",
      "high": "6.1747",
      "low": "5.9612",
      "close": "5.979",
      "average": "6.0599",
      "volume": "70506.46",
      "turnover": "427269.8",
      "trades": "47"
    },
    {
      "date": "2023-11-13",
      "bid": "6.1035",
      "ask": "6.1391",
      "open": "6.1925",
      "high": "6.3704",
      "low": "6.0679",
      "close": "6.1925",
      "average": "6.2127",
      "volume": "25192.92",
      "turnover": "156517.4",
      "trades": "20"
    },
    {
      "date": "2023-11-14",
      "bid": "6.3527",
      "ask": "6.5484",
      "open": "6.2103",
      "high": "6.5484",
      "low": "6.0857",
      "close": "6.5484",
      "average": "6.3478",
      "volume": "84399.38",
      "turnover": "535754.64",
      "trades": "54"
    },
    {
      "date": "2023-11-15",
      "bid": "6.3527",
      "ask": "6.5306",
      "open": "6.584",
      "high": "6.8153",
      "low": "6.2993",
      "close": "6.5306",
      "average": "6.5996",
      "volume": "30168.56",
      "turnover": "199103.72",
      "trades": "44"
    },
    {
      "date": "2023-11-16",
      "bid": "6.2281",
      "ask": "6.2993",
      "open": "6.584",
      "high": "6.584",
      "low": "5.979",
      "close": "6.2993",
      "average": "6.1964",
      "volume": "38068.68",
      "turnover": "235891.48",
      "trades": "42"
    },
    {
      "date": "2023-11-17",
      "bid": "6.1213",
      "ask": "6.2281",
      "open": "5.979",
      "high": "6.495",
      "low": "5.979",
      "close": "6.2281",
      "average": "6.332",
      "volume": "21562.62",
      "turnover": "136535.86",
      "trades": "29"
    },
    {
      "date": "2023-11-20",
      "bid": "6.0501",
      "ask": "6.2103",
      "open": "6.2103",
      "high": "6.2815",
      "low": "5.979",
      "close": "6.2103",
      "average": "6.1676",
      "volume": "62441.13",
      "turnover": "385115.9",
      "trades": "34"
    },
    {
      "date": "2023-11-21",
      "bid": "6.1747",
      "ask": "6.2281",
      "open": "6.2103",
      "high": "6.2815",
      "low": "6.1391",
      "close": "6.2281",
      "average": "6.1927",
      "volume": "17744.62",
      "turnover": "109887.24",
      "trades": "22"
    },
    {
      "date": "2023-11-22",
      "bid": "6.1569",
      "ask": "6.2281",
      "open": "5.979",
      "high": "6.2103",
      "low": "5.979",
      "close": "6.1391",
      "average": "6.1259",
      "volume": "44874.08",
      "turnover": "274894.7",
      "trades": "39"
    },
    {
      "date": "2023-11-23",
      "bid": "6.1747",
      "ask": "6.2637",
      "open": "6.2103",
      "high": "6.5484",
      "low": "6.1391",
      "close": "6.2281",
      "average": "6.2646",
      "volume": "37550.54",
      "turnover": "235238.4",
      "trades": "47"
    },
    {
      "date": "2023-11-24",
      "bid": "6.2281",
      "ask": "6.2637",
      "open": "6.2281",
      "high": "6.2815",
      "low": "6.1391",
      "close": "6.2815",
      "average": "6.22",
      "volume": "22066.14",
      "turnover": "137253.32",
      "trades": "26"
    },
    {
      "date": "2023-11-27",
      "bid": "5.9968",
      "ask": "6.0679",
      "open": "6.2103",
      "high": "6.2103",
      "low": "5.7832",
      "close": "5.979",
      "average": "6.0274",
      "volume": "44295.26",
      "turnover": "266987.74",
      "trades": "74"
    },
    {
      "date": "2023-11-28",
      "bid": "5.8366",
      "ask": "5.9078",
      "open": "5.979",
      "high": "5.979",
      "low": "5.7654",
      "close": "5.9078",
      "average": "5.8395",
      "volume": "27890.35",
      "turnover": "162868.24",
      "trades": "30"
    },
    {
      "date": "2023-11-29",
      "bid": "5.9078",
      "ask": "5.979",
      "open": "5.9434",
      "high": "6.1747",
      "low": "5.801",
      "close": "5.9078",
      "average": "5.9523",
      "volume": "332800.58",
      "turnover": "1980922.78",
      "trades": "50"
    },
    {
      "date": "2023-11-30",
      "bid": "5.9612",
      "ask": "6.0501",
      "open": "5.8544",
      "high": "6.0501",
      "low": "5.6587",
      "close": "6.0501",
      "average": "5.8138",
      "volume": "166330.61",
      "turnover": "967027.96",
      "trades": "154"
    },
    {
      "date": "2023-12-01",
      "bid": "6.0501",
      "ask": "6.1747",
      "open": "6.0323",
      "high": "6.2281",
      "low": "5.8366",
      "close": "6.2281",
      "average": "6.0309",
      "volume": "68563.18",
      "turnover": "413503.92",
      "trades": "44"
    },
    {
      "date": "2023-12-04",
      "bid": "5.979",
      "ask": "6.0501",
      "open": "5.9968",
      "high": "6.1391",
      "low": "5.9612",
      "close": "6.0323",
      "average": "6.0132",
      "volume": "45347.26",
      "turnover": "272683.92",
      "trades": "48"
    },
    {
      "date": "2023-12-05",
      "bid": "6.0323",
      "ask": "6.1213",
      "open": "6.0323",
      "high": "6.1569",
      "low": "5.9078",
      "close": "6.1213",
      "average": "6.0188",
      "volume": "63896.62",
      "turnover": "384586.36",
      "trades": "67"
    },
    {
      "date": "2023-12-06",
      "bid": "6.1035",
      "ask": "6.1391",
      "open": "6.1213",
      "high": "6.2281",
      "low": "6.0501",
      "close": "6.1035",
      "average": "6.119",
      "volume": "40543.57",
      "turnover": "248089.94",
      "trades": "31"
    },
    {
      "date": "2023-12-07",
      "bid": "5.9968",
      "ask": "6.2103",
      "open": "6.1391",
      "high": "6.2281",
      "low": "5.9434",
      "close": "6.1925",
      "average": "6.0854",
      "volume": "158632.8",
      "turnover": "965343.18",
      "trades": "60"
    },
    {
      "date": "2023-12-08",
      "bid": "6.0501",
      "ask": "6.1747",
      "open": "6.1925",
      "high": "6.406",
      "low": "6.1391",
      "close": "6.3527",
      "average": "6.2397",
      "volume": "413315.66",
      "turnover": "2578985.64",
      "trades": "107"
    },
    {
      "date": "2023-12-11",
      "bid": "6.1925",
      "ask": "6.2637",
      "open": "6.3527",
      "high": "6.3527",
      "low": "6.0323",
      "close": "6.2637",
      "average": "6.2178",
      "volume": "55560.42",
      "turnover": "345465.24",
      "trades": "40"
    },
    {
      "date": "2023-12-12",
      "bid": "6.2103",
      "ask": "6.3171",
      "open": "6.2637",
      "high": "6.4772",
      "low": "6.1391",
      "close": "6.1925",
      "average": "6.186",
      "volume": "137776",
      "turnover": "852287.5",
      "trades": "45"
    },
    {
      "date": "2023-12-13",
      "bid": "6.1569",
      "ask": "6.2815",
      "open": "6.1391",
      "high": "6.2459",
      "low": "6.0501",
      "close": "6.1569",
      "average": "6.1615",
      "volume": "327940.71",
      "turnover": "2020642.36",
      "trades": "70"
    },
    {
      "date": "2023-12-14",
      "bid": "6.3349",
      "ask": "6.495",
      "open": "6.5662",
      "high": "6.5662",
      "low": "6.2103",
      "close": "6.4772",
      "average": "6.3188",
      "volume": "140091.3",
      "turnover": "885227.64",
      "trades": "82"
    },
    {
      "date": "2023-12-15",
      "bid": "6.406",
      "ask": "6.5662",
      "open": "6.4772",
      "high": "6.5484",
      "low": "5.9612",
      "close": "6.5484",
      "average": "6.2978",
      "volume": "247107.56",
      "turnover": "1556244.36",
      "trades": "120"
    },
    {
      "date": "2023-12-18",
      "bid": "6.4772",
      "ask": "6.5484",
      "open": "6.5484",
      "high": "6.5484",
      "low": "6.406",
      "close": "6.5484",
      "average": "6.4587",
      "volume": "32667.06",
      "turnover": "210988.1",
      "trades": "32"
    },
    {
      "date": "2023-12-19",
      "bid": "6.5128",
      "ask": "6.584",
      "open": "6.495",
      "high": "6.6374",
      "low": "6.3704",
      "close": "6.584",
      "average": "6.4476",
      "volume": "138997.72",
      "turnover": "896211.78",
      "trades": "56"
    },
    {
      "date": "2023-12-20",
      "bid": "6.8331",
      "ask": "6.9221",
      "open": "6.6552",
      "high": "7.10",
      "low": "6.584",
      "close": "6.8509",
      "average": "6.873",
      "volume": "147747.52",
      "turnover": "1015474.78",
      "trades": "95"
    },
    {
      "date": "2023-12-21",
      "bid": "6.673",
      "ask": "6.8509",
      "open": "6.8509",
      "high": "7.0466",
      "low": "6.4772",
      "close": "6.8509",
      "average": "6.8127",
      "volume": "89126.63",
      "turnover": "607196.6",
      "trades": "102"
    },
    {
      "date": "2023-12-22",
      "bid": "6.9043",
      "ask": "7.0111",
      "open": "6.9221",
      "high": "7.1178",
      "low": "6.7619",
      "close": "6.9399",
      "average": "6.962",
      "volume": "276161.18",
      "turnover": "1922658.16",
      "trades": "100"
    },
    {
      "date": "2023-12-27",
      "bid": "6.7441",
      "ask": "6.8687",
      "open": "6.9399",
      "high": "7.10",
      "low": "6.673",
      "close": "6.8687",
      "average": "6.8807",
      "volume": "95953.39",
      "turnover": "660236",
      "trades": "75"
    },
    {
      "date": "2023-12-28",
      "bid": "6.4594",
      "ask": "6.5306",
      "open": "6.5128",
      "high": "6.9577",
      "low": "6.3704",
      "close": "6.5306",
      "average": "6.6097",
      "volume": "158726.09",
      "turnover": "1049142.82",
      "trades": "86"
    },
    {
      "date": "2023-12-29",
      "bid": "6.584",
      "ask": "6.8687",
      "open": "6.5128",
      "high": "6.673",
      "low": "6.495",
      "close": "6.6374",
      "average": "6.5863",
      "volume": "127913.51",
      "turnover": "842485.44",
      "trades": "61"
    },
    {
      "date": "2024-01-02",
      "bid": "6.7975",
      "ask": "6.9221",
      "open": "6.6196",
      "high": "6.9221",
      "low": "6.5128",
      "close": "6.8687",
      "average": "6.8196",
      "volume": "32492.85",
      "turnover": "221589.98",
      "trades": "39"
    },
    {
      "date": "2024-01-03",
      "bid": "6.6552",
      "ask": "6.7085",
      "open": "6.8687",
      "high": "7.189",
      "low": "6.6018",
      "close": "6.6552",
      "average": "6.7721",
      "volume": "55969.53",
      "turnover": "379032.04",
      "trades": "56"
    },
    {
      "date": "2024-01-04",
      "bid": "6.6374",
      "ask": "6.7085",
      "open": "7.0822",
      "high": "7.0822",
      "low": "6.6196",
      "close": "6.7085",
      "average": "6.7446",
      "volume": "18696.59",
      "turnover": "126100.82",
      "trades": "37"
    },
    {
      "date": "2024-01-05",
      "bid": "6.5306",
      "ask": "6.6374",
      "open": "6.7085",
      "high": "6.7085",
      "low": "6.5128",
      "close": "6.5662",
      "average": "6.6177",
      "volume": "9615.23",
      "turnover": "63631.22",
      "trades": "26"
    },
    {
      "date": "2024-01-08",
      "bid": "6.4594",
      "ask": "6.5306",
      "open": "6.5662",
      "high": "6.6018",
      "low": "6.4594",
      "close": "6.4594",
      "average": "6.51",
      "volume": "36881.8",
      "turnover": "240104.62",
      "trades": "34"
    },
    {
      "date": "2024-01-09",
      "bid": "6.4594",
      "ask": "6.5484",
      "open": "6.6907",
      "high": "6.6907",
      "low": "6.4238",
      "close": "6.5484",
      "average": "6.5173",
      "volume": "55313.16",
      "turnover": "360499.8",
      "trades": "45"
    },
    {
      "date": "2024-01-10",
      "bid": "6.495",
      "ask": "6.5662",
      "open": "6.4416",
      "high": "6.6552",
      "low": "6.4416",
      "close": "6.584",
      "average": "6.482",
      "volume": "35428.56",
      "turnover": "229651.72",
      "trades": "32"
    },
    {
      "date": "2024-01-11",
      "bid": "6.5484",
      "ask": "6.6552",
      "open": "6.4238",
      "high": "6.5484",
      "low": "6.406",
      "close": "6.5484",
      "average": "6.4705",
      "volume": "130343.45",
      "turnover": "843384.6",
      "trades": "36"
    },
    {
      "date": "2024-01-12",
      "bid": "6.5128",
      "ask": "6.7441",
      "open": "6.6374",
      "high": "6.9221",
      "low": "6.4772",
      "close": "6.9043",
      "average": "6.6479",
      "volume": "22240.35",
      "turnover": "147851.78",
      "trades": "34"
    },
    {
      "date": "2024-01-15",
      "bid": "6.5662",
      "ask": "6.673",
      "open": "6.9043",
      "high": "6.9043",
      "low": "6.406",
      "close": "6.673",
      "average": "6.6327",
      "volume": "100513.18",
      "turnover": "666678.1",
      "trades": "51"
    },
    {
      "date": "2024-01-16",
      "bid": "6.495",
      "ask": "6.6374",
      "open": "6.495",
      "high": "6.673",
      "low": "6.495",
      "close": "6.6374",
      "average": "6.5623",
      "volume": "22413.44",
      "turnover": "147085.08",
      "trades": "41"
    },
    {
      "date": "2024-01-17",
      "bid": "6.3882",
      "ask": "6.5306",
      "open": "6.6374",
      "high": "6.6374",
      "low": "6.2281",
      "close": "6.4238",
      "average": "6.3388",
      "volume": "31261.02",
      "turnover": "198156.76",
      "trades": "34"
    },
    {
      "date": "2024-01-18",
      "bid": "6.2459",
      "ask": "6.4772",
      "open": "6.5662",
      "high": "6.6196",
      "low": "6.2993",
      "close": "6.4772",
      "average": "6.417",
      "volume": "28220.79",
      "turnover": "181092.46",
      "trades": "13"
    },
    {
      "date": "2024-01-19",
      "bid": "6.3527",
      "ask": "6.4416",
      "open": "6.2993",
      "high": "6.406",
      "low": "6.2103",
      "close": "6.3527",
      "average": "6.327",
      "volume": "34983.48",
      "turnover": "221342.52",
      "trades": "28"
    },
    {
      "date": "2024-01-22",
      "bid": "6.2459",
      "ask": "6.3704",
      "open": "6.3527",
      "high": "6.4416",
      "low": "6.2281",
      "close": "6.3704",
      "average": "6.329",
      "volume": "11442.74",
      "turnover": "72421.82",
      "trades": "25"
    },
    {
      "date": "2024-01-23",
      "bid": "6.0857",
      "ask": "6.2103",
      "open": "6.3171",
      "high": "6.3171",
      "low": "6.0857",
      "close": "6.1213",
      "average": "6.2651",
      "volume": "53215.9",
      "turnover": "333405.06",
      "trades": "36"
    },
    {
      "date": "2024-01-24",
      "bid": "6.0679",
      "ask": "6.1925",
      "open": "6.0501",
      "high": "6.2103",
      "low": "5.9612",
      "close": "6.1035",
      "average": "6.1213",
      "volume": "49992.46",
      "turnover": "306023.26",
      "trades": "33"
    },
    {
      "date": "2024-01-25",
      "bid": "6.2281",
      "ask": "6.2993",
      "open": "6.2815",
      "high": "6.3171",
      "low": "6.1747",
      "close": "6.2993",
      "average": "6.2969",
      "volume": "89901.02",
      "turnover": "566097.4",
      "trades": "54"
    },
    {
      "date": "2024-01-26",
      "bid": "6.1569",
      "ask": "6.2637",
      "open": "6.3171",
      "high": "6.3171",
      "low": "6.1213",
      "close": "6.2637",
      "average": "6.2978",
      "volume": "170502.64",
      "turnover": "1073813.18",
      "trades": "73"
    },
    {
      "date": "2024-01-29",
      "bid": "6.1747",
      "ask": "6.2637",
      "open": "6.2281",
      "high": "6.3882",
      "low": "6.1747",
      "close": "6.2281",
      "average": "6.2877",
      "volume": "120694.49",
      "turnover": "758896.72",
      "trades": "72"
    },
    {
      "date": "2024-01-30",
      "bid": "6.1569",
      "ask": "6.2281",
      "open": "6.3527",
      "high": "6.3527",
      "low": "6.1035",
      "close": "6.2281",
      "average": "6.2101",
      "volume": "33531.37",
      "turnover": "208234.62",
      "trades": "32"
    },
    {
      "date": "2024-01-31",
      "bid": "6.1213",
      "ask": "6.1925",
      "open": "6.2103",
      "high": "6.2281",
      "low": "5.9968",
      "close": "6.1213",
      "average": "6.1267",
      "volume": "8140.63",
      "turnover": "49876.14",
      "trades": "27"
    },
    {
      "date": "2024-02-01",
      "bid": "6.2103",
      "ask": "6.2637",
      "open": "6.1213",
      "high": "6.2637",
      "low": "5.9434",
      "close": "6.2637",
      "average": "6.1682",
      "volume": "91232.88",
      "turnover": "562750.48",
      "trades": "40"
    },
    {
      "date": "2024-02-02",
      "bid": "6.2103",
      "ask": "6.406",
      "open": "6.2281",
      "high": "6.3882",
      "low": "6.1747",
      "close": "6.2993",
      "average": "6.2698",
      "volume": "47071.37",
      "turnover": "295129.88",
      "trades": "25"
    },
    {
      "date": "2024-02-05",
      "bid": "5.9968",
      "ask": "6.0857",
      "open": "6.1569",
      "high": "6.2103",
      "low": "5.8366",
      "close": "6.0323",
      "average": "6.0537",
      "volume": "18695.47",
      "turnover": "113177.2",
      "trades": "32"
    },
    {
      "date": "2024-02-06",
      "bid": "6.1391",
      "ask": "6.3882",
      "open": "6.0323",
      "high": "6.406",
      "low": "5.8366",
      "close": "6.1391",
      "average": "5.9789",
      "volume": "225065.01",
      "turnover": "1345646.32",
      "trades": "113"
    },
    {
      "date": "2024-02-07",
      "bid": "6.0679",
      "ask": "6.2103",
      "open": "5.979",
      "high": "6.3882",
      "low": "5.979",
      "close": "6.2281",
      "average": "6.2171",
      "volume": "69224.06",
      "turnover": "430379.86",
      "trades": "29"
    },
    {
      "date": "2024-02-08",
      "bid": "6.2103",
      "ask": "6.3171",
      "open": "6.2281",
      "high": "6.3349",
      "low": "6.2103",
      "close": "6.3171",
      "average": "6.2808",
      "volume": "18331.32",
      "turnover": "115135.28",
      "trades": "13"
    },
    {
      "date": "2024-02-09",
      "bid": "6.2281",
      "ask": "6.2993",
      "open": "5.9078",
      "high": "6.3882",
      "low": "5.9078",
      "close": "6.2281",
      "average": "6.2858",
      "volume": "41212.31",
      "turnover": "259054.8",
      "trades": "24"
    },
    {
      "date": "2024-02-12",
      "bid": "6.5306",
      "ask": "6.6552",
      "open": "6.2281",
      "high": "6.7975",
      "low": "6.2281",
      "close": "6.5306",
      "average": "6.3996",
      "volume": "40414.32",
      "turnover": "258637.34",
      "trades": "27"
    },
    {
      "date": "2024-02-13",
      "bid": "6.2281",
      "ask": "6.3704",
      "open": "6.406",
      "high": "6.5128",
      "low": "6.2459",
      "close": "6.3704",
      "average": "6.3567",
      "volume": "8145.13",
      "turnover": "51776.8",
      "trades": "21"
    },
    {
      "date": "2024-02-14",
      "bid": "6.406",
      "ask": "6.6552",
      "open": "6.3527",
      "high": "6.673",
      "low": "6.2281",
      "close": "6.6552",
      "average": "6.4212",
      "volume": "51487.29",
      "turnover": "330609.24",
      "trades": "39"
    },
    {
      "date": "2024-02-15",
      "bid": "6.3527",
      "ask": "6.584",
      "open": "6.406",
      "high": "6.6374",
      "low": "6.3349",
      "close": "6.406",
      "average": "6.50",
      "volume": "32682.8",
      "turnover": "212438.5",
      "trades": "28"
    },
    {
      "date": "2024-02-16",
      "bid": "6.3704",
      "ask": "6.5484",
      "open": "6.406",
      "high": "6.5662",
      "low": "6.2815",
      "close": "6.5662",
      "average": "6.4212",
      "volume": "70353.61",
      "turnover": "451757.08",
      "trades": "44"
    },
    {
      "date": "2024-02-19",
      "bid": "6.3171",
      "ask": "6.3882",
      "open": "6.2993",
      "high": "6.406",
      "low": "6.1925",
      "close": "6.406",
      "average": "6.3817",
      "volume": "15162.95",
      "turnover": "96766",
      "trades": "17"
    },
    {
      "date": "2024-02-20",
      "bid": "6.2459",
      "ask": "6.3704",
      "open": "6.406",
      "high": "6.406",
      "low": "6.0679",
      "close": "6.2459",
      "average": "6.305",
      "volume": "68000.09",
      "turnover": "428746.1",
      "trades": "31"
    },
    {
      "date": "2024-02-21",
      "bid": "5.8722",
      "ask": "6.0501",
      "open": "6.2459",
      "high": "6.2459",
      "low": "5.8544",
      "close": "6.0679",
      "average": "5.9734",
      "volume": "46393.64",
      "turnover": "277126.26",
      "trades": "36"
    },
    {
      "date": "2024-02-22",
      "bid": "6.0501",
      "ask": "6.1747",
      "open": "5.8366",
      "high": "6.1925",
      "low": "5.6765",
      "close": "6.1747",
      "average": "6.0182",
      "volume": "91332.91",
      "turnover": "549665.5",
      "trades": "53"
    },
    {
      "date": "2024-02-23",
      "bid": "4.3952",
      "ask": "4.4486",
      "open": "5.9612",
      "high": "5.9612",
      "low": "4.3596",
      "close": "4.3685",
      "average": "4.5009",
      "volume": "2188314.7",
      "turnover": "9841879.5",
      "trades": "722"
    },
    {
      "date": "2024-02-26",
      "bid": "4.1105",
      "ask": "4.2618",
      "open": "4.4041",
      "high": "4.4486",
      "low": "3.9949",
      "close": "4.1461",
      "average": "4.1176",
      "volume": "2548323.43",
      "turnover": "10494970.9",
      "trades": "333"
    },
    {
      "date": "2024-02-27",
      "bid": "4.4664",
      "ask": "4.6622",
      "open": "4.1461",
      "high": "4.6977",
      "low": "4.1461",
      "close": "4.6444",
      "average": "4.4181",
      "volume": "163380.29",
      "turnover": "721837.44",
      "trades": "126"
    },
    {
      "date": "2024-02-28",
      "bid": "4.6266",
      "ask": "4.6444",
      "open": "4.6444",
      "high": "4.6977",
      "low": "4.4664",
      "close": "4.6088",
      "average": "4.6269",
      "volume": "26999.08",
      "turnover": "124922.84",
      "trades": "40"
    },
    {
      "date": "2024-02-29",
      "bid": "4.4664",
      "ask": "4.502",
      "open": "4.4664",
      "high": "4.5376",
      "low": "4.3152",
      "close": "4.4486",
      "average": "4.4485",
      "volume": "198631.27",
      "turnover": "883623.07",
      "trades": "86"
    },
    {
      "date": "2024-03-01",
      "bid": "4.6088",
      "ask": "4.6444",
      "open": "4.4664",
      "high": "4.6444",
      "low": "4.4664",
      "close": "4.5732",
      "average": "4.5634",
      "volume": "67018.9",
      "turnover": "305835.26",
      "trades": "76"
    },
    {
      "date": "2024-03-04",
      "bid": "4.5376",
      "ask": "4.6088",
      "open": "4.6977",
      "high": "4.7867",
      "low": "4.502",
      "close": "4.6088",
      "average": "4.7034",
      "volume": "64522.65",
      "turnover": "303480.2",
      "trades": "58"
    },
    {
      "date": "2024-03-05",
      "bid": "4.4664",
      "ask": "4.5732",
      "open": "4.502",
      "high": "4.6088",
      "low": "4.4041",
      "close": "4.5732",
      "average": "4.4895",
      "volume": "34869.97",
      "turnover": "156550.51",
      "trades": "48"
    },
    {
      "date": "2024-03-06",
      "bid": "4.3774",
      "ask": "4.4397",
      "open": "4.6977",
      "high": "4.6977",
      "low": "4.333",
      "close": "4.4486",
      "average": "4.5024",
      "volume": "285859.59",
      "turnover": "1287054.82",
      "trades": "68"
    },
    {
      "date": "2024-03-07",
      "bid": "4.3152",
      "ask": "4.4486",
      "open": "4.3596",
      "high": "4.4486",
      "low": "4.2974",
      "close": "4.3596",
      "average": "4.3724",
      "volume": "24650.06",
      "turnover": "107780.24",
      "trades": "38"
    },
    {
      "date": "2024-03-08",
      "bid": "4.502",
      "ask": "4.7867",
      "open": "4.3596",
      "high": "4.4842",
      "low": "4.3241",
      "close": "4.4842",
      "average": "4.4448",
      "volume": "26686.62",
      "turnover": "118617.2",
      "trades": "20"
    },
    {
      "date": "2024-03-11",
      "bid": "4.5198",
      "ask": "4.7155",
      "open": "4.502",
      "high": "4.8935",
      "low": "4.3952",
      "close": "4.8757",
      "average": "4.6833",
      "volume": "53630.63",
      "turnover": "251171.36",
      "trades": "35"
    },
    {
      "date": "2024-03-12",
      "bid": "4.5198",
      "ask": "4.9291",
      "open": "4.8757",
      "high": "5.1426",
      "low": "4.8401",
      "close": "4.8401",
      "average": "4.8878",
      "volume": "23668.87",
      "turnover": "115689.5",
      "trades": "29"
    },
    {
      "date": "2024-03-13",
      "bid": "4.6444",
      "ask": "4.8045",
      "open": "4.8045",
      "high": "4.8045",
      "low": "4.5198",
      "close": "4.7511",
      "average": "4.6401",
      "volume": "84518.51",
      "turnover": "392177.58",
      "trades": "39"
    },
    {
      "date": "2024-03-14",
      "bid": "4.5198",
      "ask": "4.6266",
      "open": "4.7511",
      "high": "5.0358",
      "low": "4.5198",
      "close": "4.5198",
      "average": "4.6614",
      "volume": "59056.97",
      "turnover": "275286.42",
      "trades": "39"
    },
    {
      "date": "2024-03-15",
      "bid": "4.7333",
      "ask": "4.8935",
      "open": "4.8045",
      "high": "4.8935",
      "low": "4.5198",
      "close": "4.8935",
      "average": "4.7964",
      "volume": "74385.15",
      "turnover": "356787.82",
      "trades": "48"
    },
    {
      "date": "2024-03-18",
      "bid": "4.8935",
      "ask": "4.9291",
      "open": "4.8935",
      "high": "5.0714",
      "low": "4.6977",
      "close": "5.0714",
      "average": "4.9191",
      "volume": "94211.3",
      "turnover": "463440.3",
      "trades": "48"
    },
    {
      "date": "2024-03-19",
      "bid": "5.2672",
      "ask": "5.4985",
      "open": "5.0892",
      "high": "5.7832",
      "low": "5.0892",
      "close": "5.4985",
      "average": "5.5017",
      "volume": "95270.04",
      "turnover": "524150.24",
      "trades": "68"
    },
    {
      "date": "2024-03-20",
      "bid": "5.0892",
      "ask": "5.2672",
      "open": "5.6765",
      "high": "5.6765",
      "low": "5.0714",
      "close": "5.2672",
      "average": "5.3351",
      "volume": "36099.55",
      "turnover": "192594.38",
      "trades": "50"
    },
    {
      "date": "2024-03-21",
      "bid": "5.4095",
      "ask": "5.6053",
      "open": "5.2494",
      "high": "5.5875",
      "low": "4.8935",
      "close": "5.5875",
      "average": "5.1149",
      "volume": "50368.98",
      "turnover": "257631.28",
      "trades": "50"
    },
    {
      "date": "2024-03-22",
      "bid": "5.2672",
      "ask": "5.5875",
      "open": "5.5875",
      "high": "5.6942",
      "low": "5.1248",
      "close": "5.6587",
      "average": "5.5547",
      "volume": "43990.67",
      "turnover": "244360.1",
      "trades": "42"
    },
    {
      "date": "2024-03-25",
      "bid": "5.4273",
      "ask": "5.4985",
      "open": "5.6587",
      "high": "5.6587",
      "low": "5.3561",
      "close": "5.4273",
      "average": "5.4442",
      "volume": "9771.45",
      "turnover": "53198.36",
      "trades": "24"
    },
    {
      "date": "2024-03-26",
      "bid": "5.4273",
      "ask": "5.5163",
      "open": "5.4273",
      "high": "5.6053",
      "low": "5.2494",
      "close": "5.5163",
      "average": "5.3979",
      "volume": "34574.37",
      "turnover": "186629.3",
      "trades": "24"
    },
    {
      "date": "2024-03-27",
      "bid": "5.3206",
      "ask": "5.4807",
      "open": "5.2138",
      "high": "5.4985",
      "low": "5.2138",
      "close": "5.4629",
      "average": "5.358",
      "volume": "50265.58",
      "turnover": "269328.3",
      "trades": "32"
    },
    {
      "date": "2024-03-28",
      "bid": "5.2494",
      "ask": "5.3384",
      "open": "5.4629",
      "high": "5.4985",
      "low": "5.2672",
      "close": "5.3384",
      "average": "5.3209",
      "volume": "46428.48",
      "turnover": "247042.54",
      "trades": "23"
    },
    {
      "date": "2024-04-02",
      "bid": "5.3739",
      "ask": "5.3917",
      "open": "5.3384",
      "high": "5.4807",
      "low": "5.0358",
      "close": "5.3917",
      "average": "5.3502",
      "volume": "44267.16",
      "turnover": "236841.24",
      "trades": "40"
    },
    {
      "date": "2024-04-03",
      "bid": "5.1248",
      "ask": "5.3384",
      "open": "5.3917",
      "high": "5.4807",
      "low": "5.1248",
      "close": "5.3384",
      "average": "5.4262",
      "volume": "2779.48",
      "turnover": "15082.14",
      "trades": "19"
    },
    {
      "date": "2024-04-04",
      "bid": "5.1604",
      "ask": "5.3206",
      "open": "5.3384",
      "high": "5.4273",
      "low": "5.1604",
      "close": "5.1604",
      "average": "5.232",
      "volume": "49644.05",
      "turnover": "259740.08",
      "trades": "43"
    },
    {
      "date": "2024-04-05",
      "bid": "5.0892",
      "ask": "5.2672",
      "open": "5.0714",
      "high": "5.2672",
      "low": "4.8223",
      "close": "5.2494",
      "average": "5.1084",
      "volume": "8680.12",
      "turnover": "44342.18",
      "trades": "15"
    },
    {
      "date": "2024-04-08",
      "bid": "5.0892",
      "ask": "5.2672",
      "open": "5.2494",
      "high": "5.3384",
      "low": "5.0003",
      "close": "5.2672",
      "average": "5.1588",
      "volume": "81052.31",
      "turnover": "418138.26",
      "trades": "39"
    },
    {
      "date": "2024-04-09",
      "bid": "5.018",
      "ask": "5.107",
      "open": "5.0536",
      "high": "5.1426",
      "low": "4.9469",
      "close": "5.107",
      "average": "5.0805",
      "volume": "30270.84",
      "turnover": "153793.92",
      "trades": "25"
    },
    {
      "date": "2024-04-10",
      "bid": "5.018",
      "ask": "5.1782",
      "open": "5.0892",
      "high": "5.3917",
      "low": "5.0003",
      "close": "5.2316",
      "average": "5.0627",
      "volume": "6196.23",
      "turnover": "31369.9",
      "trades": "18"
    },
    {
      "date": "2024-04-11",
      "bid": "5.018",
      "ask": "5.2316",
      "open": "5.2138",
      "high": "5.2316",
      "low": "5.0892",
      "close": "5.107",
      "average": "5.137",
      "volume": "67066.11",
      "turnover": "344520.78",
      "trades": "30"
    },
    {
      "date": "2024-04-12",
      "bid": "5.1426",
      "ask": "5.3206",
      "open": "4.9825",
      "high": "5.3561",
      "low": "4.9647",
      "close": "5.3206",
      "average": "5.0948",
      "volume": "9584.88",
      "turnover": "48833.94",
      "trades": "25"
    },
    {
      "date": "2024-04-15",
      "bid": "5.196",
      "ask": "5.4451",
      "open": "5.3206",
      "high": "5.4273",
      "low": "5.0714",
      "close": "5.4273",
      "average": "5.366",
      "volume": "42228.35",
      "turnover": "226601.64",
      "trades": "29"
    },
    {
      "date": "2024-04-16",
      "bid": "5.1782",
      "ask": "5.2316",
      "open": "5.0536",
      "high": "5.3206",
      "low": "5.0536",
      "close": "5.1782",
      "average": "5.2996",
      "volume": "3034.61",
      "turnover": "16082.26",
      "trades": "14"
    },
    {
      "date": "2024-04-17",
      "bid": "5.2494",
      "ask": "5.3206",
      "open": "5.2316",
      "high": "5.3206",
      "low": "5.1782",
      "close": "5.2494",
      "average": "5.2868",
      "volume": "29860.61",
      "turnover": "157869.12",
      "trades": "14"
    },
    {
      "date": "2024-04-18",
      "bid": "5.196",
      "ask": "5.3028",
      "open": "5.3917",
      "high": "5.3917",
      "low": "5.1248",
      "close": "5.3028",
      "average": "5.2336",
      "volume": "3868.57",
      "turnover": "20246.8",
      "trades": "11"
    },
    {
      "date": "2024-04-19",
      "bid": "4.9113",
      "ask": "5.018",
      "open": "5.3028",
      "high": "5.3028",
      "low": "4.8935",
      "close": "5.018",
      "average": "5.063",
      "volume": "45157.31",
      "turnover": "228632.4",
      "trades": "31"
    },
    {
      "date": "2024-04-22",
      "bid": "4.7689",
      "ask": "4.8757",
      "open": "4.8935",
      "high": "4.9113",
      "low": "4.7155",
      "close": "4.8757",
      "average": "4.8684",
      "volume": "63385.23",
      "turnover": "308587.56",
      "trades": "35"
    },
    {
      "date": "2024-04-23",
      "bid": "4.8579",
      "ask": "4.9113",
      "open": "4.7511",
      "high": "5.0003",
      "low": "4.7511",
      "close": "4.9647",
      "average": "4.8398",
      "volume": "7266.21",
      "turnover": "35167.6",
      "trades": "21"
    },
    {
      "date": "2024-04-24",
      "bid": "4.4664",
      "ask": "4.6444",
      "open": "4.8935",
      "high": "5.018",
      "low": "4.2707",
      "close": "4.6444",
      "average": "4.5646",
      "volume": "295382.66",
      "turnover": "1348311.08",
      "trades": "79"
    },
    {
      "date": "2024-04-25",
      "bid": "4.5376",
      "ask": "4.6088",
      "open": "4.5554",
      "high": "4.8757",
      "low": "4.502",
      "close": "4.502",
      "average": "4.6179",
      "volume": "10933.6",
      "turnover": "50491.26",
      "trades": "22"
    },
    {
      "date": "2024-04-26",
      "bid": "4.6622",
      "ask": "4.8223",
      "open": "4.6266",
      "high": "4.8935",
      "low": "4.6266",
      "close": "4.8223",
      "average": "4.6694",
      "volume": "20968.06",
      "turnover": "97907.96",
      "trades": "22"
    },
    {
      "date": "2024-04-29",
      "bid": "4.6266",
      "ask": "4.7155",
      "open": "4.8223",
      "high": "4.8223",
      "low": "4.5376",
      "close": "4.7689",
      "average": "4.6753",
      "volume": "28890.65",
      "turnover": "135073.88",
      "trades": "34"
    },
    {
      "date": "2024-04-30",
      "bid": "4.6266",
      "ask": "4.8757",
      "open": "4.6088",
      "high": "4.8757",
      "low": "4.5732",
      "close": "4.8757",
      "average": "4.6738",
      "volume": "5046.45",
      "turnover": "23586.44",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": "4.7333",
      "ask": "4.9113",
      "open": "4.8935",
      "high": "4.9291",
      "low": "4.6444",
      "close": "4.7333",
      "average": "4.8816",
      "volume": "24131.93",
      "turnover": "117802.2",
      "trades": "18"
    },
    {
      "date": "2024-05-03",
      "bid": "4.8045",
      "ask": "5.1248",
      "open": "4.8935",
      "high": "4.9291",
      "low": "4.7867",
      "close": "4.8045",
      "average": "4.8681",
      "volume": "42532.93",
      "turnover": "207059.42",
      "trades": "21"
    },
    {
      "date": "2024-05-06",
      "bid": "4.8045",
      "ask": "4.8935",
      "open": "4.8045",
      "high": "4.9825",
      "low": "4.8045",
      "close": "4.8935",
      "average": "4.8062",
      "volume": "4857.63",
      "turnover": "23347",
      "trades": "9"
    },
    {
      "date": "2024-05-07",
      "bid": "5.0536",
      "ask": "5.1248",
      "open": "5.0892",
      "high": "5.107",
      "low": "4.8935",
      "close": "5.0714",
      "average": "5.0191",
      "volume": "16069.97",
      "turnover": "80658.06",
      "trades": "12"
    },
    {
      "date": "2024-05-08",
      "bid": "5.0714",
      "ask": "5.1248",
      "open": "5.1426",
      "high": "5.1426",
      "low": "4.9647",
      "close": "5.0714",
      "average": "5.1335",
      "volume": "44970.74",
      "turnover": "230859.8",
      "trades": "18"
    },
    {
      "date": "2024-05-10",
      "bid": "5.5163",
      "ask": "5.6765",
      "open": "5.0714",
      "high": "5.9968",
      "low": "4.9291",
      "close": "5.6765",
      "average": "5.2568",
      "volume": "140148.62",
      "turnover": "736736.36",
      "trades": "91"
    },
    {
      "date": "2024-05-13",
      "bid": "5.2672",
      "ask": "5.3206",
      "open": "5.6765",
      "high": "5.7654",
      "low": "5.2494",
      "close": "5.3206",
      "average": "5.4425",
      "volume": "55935.81",
      "turnover": "304435.26",
      "trades": "41"
    },
    {
      "date": "2024-05-14",
      "bid": "5.0714",
      "ask": "5.1426",
      "open": "5.3028",
      "high": "5.5697",
      "low": "5.018",
      "close": "5.0714",
      "average": "5.1726",
      "volume": "41969.84",
      "turnover": "217094.7",
      "trades": "41"
    },
    {
      "date": "2024-05-15",
      "bid": "4.8223",
      "ask": "4.9647",
      "open": "5.107",
      "high": "5.2138",
      "low": "4.68",
      "close": "4.8579",
      "average": "4.9931",
      "volume": "38476.66",
      "turnover": "192119.7",
      "trades": "54"
    },
    {
      "date": "2024-05-16",
      "bid": "4.9113",
      "ask": "5.0358",
      "open": "4.8579",
      "high": "5.0536",
      "low": "4.8579",
      "close": "4.9647",
      "average": "4.9971",
      "volume": "17538.94",
      "turnover": "87645.22",
      "trades": "33"
    },
    {
      "date": "2024-05-17",
      "bid": "4.9113",
      "ask": "4.9825",
      "open": "4.9825",
      "high": "4.9825",
      "low": "4.9113",
      "close": "4.9825",
      "average": "4.9669",
      "volume": "9131.94",
      "turnover": "45357.68",
      "trades": "10"
    },
    {
      "date": "2024-05-20",
      "bid": "5.018",
      "ask": "5.0714",
      "open": "4.9825",
      "high": "5.107",
      "low": "4.9113",
      "close": "5.0714",
      "average": "4.9912",
      "volume": "12213.76",
      "turnover": "60962.06",
      "trades": "18"
    },
    {
      "date": "2024-05-21",
      "bid": "4.8401",
      "ask": "4.9469",
      "open": "5.1426",
      "high": "5.1604",
      "low": "4.8223",
      "close": "4.8935",
      "average": "4.92",
      "volume": "48685.33",
      "turnover": "239533.54",
      "trades": "30"
    },
    {
      "date": "2024-05-22",
      "bid": "4.9469",
      "ask": "5.1248",
      "open": "4.8935",
      "high": "5.1604",
      "low": "4.8935",
      "close": "5.1248",
      "average": "5.109",
      "volume": "13044.34",
      "turnover": "66644.22",
      "trades": "28"
    },
    {
      "date": "2024-05-23",
      "bid": "5.0003",
      "ask": "5.107",
      "open": "4.9647",
      "high": "5.1426",
      "low": "4.9647",
      "close": "5.1426",
      "average": "5.0112",
      "volume": "15017.97",
      "turnover": "75258.96",
      "trades": "29"
    },
    {
      "date": "2024-05-24",
      "bid": "5.1604",
      "ask": "5.3028",
      "open": "5.018",
      "high": "5.3384",
      "low": "5.018",
      "close": "5.1604",
      "average": "5.1526",
      "volume": "64067.46",
      "turnover": "330116.5",
      "trades": "42"
    },
    {
      "date": "2024-05-27",
      "bid": "5.107",
      "ask": "5.2138",
      "open": "5.1604",
      "high": "5.3384",
      "low": "4.9825",
      "close": "5.2138",
      "average": "5.1709",
      "volume": "85328.87",
      "turnover": "441234.3",
      "trades": "47"
    },
    {
      "date": "2024-05-28",
      "bid": "5.4095",
      "ask": "5.4985",
      "open": "5.3917",
      "high": "5.7476",
      "low": "5.2138",
      "close": "5.4985",
      "average": "5.5013",
      "volume": "23535.12",
      "turnover": "129473.92",
      "trades": "39"
    },
    {
      "date": "2024-05-29",
      "bid": "5.3384",
      "ask": "5.4629",
      "open": "5.4095",
      "high": "5.6765",
      "low": "5.3384",
      "close": "5.4629",
      "average": "5.4606",
      "volume": "18152.61",
      "turnover": "99125.72",
      "trades": "42"
    },
    {
      "date": "2024-05-30",
      "bid": "5.4807",
      "ask": "5.6053",
      "open": "5.4629",
      "high": "5.6587",
      "low": "5.3206",
      "close": "5.6053",
      "average": "5.5475",
      "volume": "6610.96",
      "turnover": "36674.8",
      "trades": "27"
    },
    {
      "date": "2024-05-31",
      "bid": "5.4451",
      "ask": "5.5697",
      "open": "5.6053",
      "high": "5.6053",
      "low": "5.4273",
      "close": "5.4451",
      "average": "5.575",
      "volume": "15829.45",
      "turnover": "88250.04",
      "trades": "27"
    },
    {
      "date": "2024-06-03",
      "bid": "5.4629",
      "ask": "5.4985",
      "open": "5.4451",
      "high": "5.5875",
      "low": "5.3739",
      "close": "5.4629",
      "average": "5.4856",
      "volume": "49837.36",
      "turnover": "273391.8",
      "trades": "45"
    },
    {
      "date": "2024-06-04",
      "bid": "5.3028",
      "ask": "5.4629",
      "open": "5.4629",
      "high": "5.7298",
      "low": "5.3028",
      "close": "5.3028",
      "average": "5.3677",
      "volume": "26660.77",
      "turnover": "143107.88",
      "trades": "33"
    },
    {
      "date": "2024-06-05",
      "bid": "5.0536",
      "ask": "5.2138",
      "open": "5.3028",
      "high": "5.3561",
      "low": "5.1604",
      "close": "5.2138",
      "average": "5.2711",
      "volume": "19736.23",
      "turnover": "104032.44",
      "trades": "17"
    },
    {
      "date": "2024-06-07",
      "bid": "4.9647",
      "ask": "5.0536",
      "open": "5.0892",
      "high": "5.107",
      "low": "4.7689",
      "close": "4.9469",
      "average": "4.9968",
      "volume": "17382.72",
      "turnover": "86859.18",
      "trades": "38"
    },
    {
      "date": "2024-06-10",
      "bid": "5.2494",
      "ask": "5.4095",
      "open": "4.9291",
      "high": "5.5163",
      "low": "4.8935",
      "close": "5.4095",
      "average": "5.0885",
      "volume": "789443.81",
      "turnover": "4139177.6",
      "trades": "46"
    },
    {
      "date": "2024-06-11",
      "bid": "5.6409",
      "ask": "5.712",
      "open": "5.6053",
      "high": "6.1569",
      "low": "5.6053",
      "close": "5.6587",
      "average": "5.7928",
      "volume": "75200",
      "turnover": "435624.8",
      "trades": "151"
    },
    {
      "date": "2024-06-12",
      "bid": "5.6053",
      "ask": "5.7476",
      "open": "5.8188",
      "high": "6.1925",
      "low": "5.6053",
      "close": "5.6053",
      "average": "5.7441",
      "volume": "96706.43",
      "turnover": "555491.16",
      "trades": "74"
    },
    {
      "date": "2024-06-13",
      "bid": "5.6231",
      "ask": "5.6942",
      "open": "5.6053",
      "high": "5.7476",
      "low": "5.6053",
      "close": "5.6942",
      "average": "5.642",
      "volume": "101529.22",
      "turnover": "572833.68",
      "trades": "26"
    },
    {
      "date": "2024-06-14",
      "bid": "5.5875",
      "ask": "5.7654",
      "open": "5.712",
      "high": "5.801",
      "low": "5.5163",
      "close": "5.6409",
      "average": "5.7176",
      "volume": "229330.33",
      "turnover": "1311216.04",
      "trades": "53"
    },
    {
      "date": "2024-06-17",
      "bid": "5.0714",
      "ask": "5.1604",
      "open": "5.6409",
      "high": "5.7476",
      "low": "4.7155",
      "close": "5.1604",
      "average": "5.1747",
      "volume": "43677.09",
      "turnover": "226019.7",
      "trades": "76"
    },
    {
      "date": "2024-06-18",
      "bid": "5.0003",
      "ask": "5.1782",
      "open": "5.0714",
      "high": "5.3384",
      "low": "4.9825",
      "close": "5.3384",
      "average": "5.2243",
      "volume": "4064.13",
      "turnover": "21232.56",
      "trades": "12"
    },
    {
      "date": "2024-06-19",
      "bid": "5.018",
      "ask": "5.0892",
      "open": "5.6587",
      "high": "5.6587",
      "low": "4.9469",
      "close": "5.0892",
      "average": "5.1182",
      "volume": "11162.88",
      "turnover": "57135.14",
      "trades": "30"
    },
    {
      "date": "2024-06-20",
      "bid": "5.2672",
      "ask": "5.4273",
      "open": "5.0892",
      "high": "6.4772",
      "low": "5.0892",
      "close": "5.4629",
      "average": "5.7241",
      "volume": "9372.46",
      "turnover": "53648.7",
      "trades": "28"
    },
    {
      "date": "2024-06-24",
      "bid": "5.3384",
      "ask": "5.4451",
      "open": "5.4451",
      "high": "5.4451",
      "low": "5.1604",
      "close": "5.3384",
      "average": "5.296",
      "volume": "10625.64",
      "turnover": "56273.7",
      "trades": "30"
    },
    {
      "date": "2024-06-25",
      "bid": "5.2494",
      "ask": "5.4273",
      "open": "5.3384",
      "high": "5.6765",
      "low": "5.1426",
      "close": "5.4273",
      "average": "5.2511",
      "volume": "32857.01",
      "turnover": "172537.02",
      "trades": "53"
    },
    {
      "date": "2024-06-26",
      "bid": "5.1248",
      "ask": "5.2672",
      "open": "5.3917",
      "high": "5.4095",
      "low": "5.0714",
      "close": "5.2672",
      "average": "5.2094",
      "volume": "20864.66",
      "turnover": "108694.62",
      "trades": "35"
    },
    {
      "date": "2024-06-27",
      "bid": "5.1782",
      "ask": "5.3206",
      "open": "5.0892",
      "high": "5.3206",
      "low": "5.0892",
      "close": "5.3206",
      "average": "5.2088",
      "volume": "15280.97",
      "turnover": "79596.66",
      "trades": "19"
    },
    {
      "date": "2024-06-28",
      "bid": "5.2494",
      "ask": "5.3739",
      "open": "5.1426",
      "high": "5.3739",
      "low": "5.1426",
      "close": "5.3739",
      "average": "5.2892",
      "volume": "6685.14",
      "turnover": "35358.88",
      "trades": "20"
    },
    {
      "date": "2024-07-01",
      "bid": "5.1782",
      "ask": "5.2316",
      "open": "5.3561",
      "high": "5.3561",
      "low": "5.0358",
      "close": "5.2316",
      "average": "5.1971",
      "volume": "36594.08",
      "turnover": "190182.64",
      "trades": "26"
    },
    {
      "date": "2024-07-02",
      "bid": "5.1426",
      "ask": "5.2672",
      "open": "5.1782",
      "high": "5.3384",
      "low": "5.1248",
      "close": "5.1604",
      "average": "5.2788",
      "volume": "86201.04",
      "turnover": "455042.92",
      "trades": "37"
    },
    {
      "date": "2024-07-03",
      "bid": "5.1604",
      "ask": "5.2672",
      "open": "5.1604",
      "high": "5.2316",
      "low": "5.1248",
      "close": "5.1426",
      "average": "5.1716",
      "volume": "5383.63",
      "turnover": "27842.28",
      "trades": "24"
    },
    {
      "date": "2024-07-04",
      "bid": "5.1604",
      "ask": "5.2494",
      "open": "5.196",
      "high": "5.3561",
      "low": "5.0003",
      "close": "5.2672",
      "average": "5.1894",
      "volume": "9725.37",
      "turnover": "50469.82",
      "trades": "31"
    },
    {
      "date": "2024-07-05",
      "bid": "5.2138",
      "ask": "5.3206",
      "open": "5.2672",
      "high": "5.3384",
      "low": "5.1426",
      "close": "5.3206",
      "average": "5.3111",
      "volume": "7013.33",
      "turnover": "37249.02",
      "trades": "18"
    },
    {
      "date": "2024-07-08",
      "bid": "5.0892",
      "ask": "5.3028",
      "open": "5.3206",
      "high": "5.3206",
      "low": "5.018",
      "close": "5.1604",
      "average": "5.2146",
      "volume": "9265.69",
      "turnover": "48317.56",
      "trades": "23"
    },
    {
      "date": "2024-07-09",
      "bid": "5.1782",
      "ask": "5.2316",
      "open": "5.3028",
      "high": "5.3028",
      "low": "5.1426",
      "close": "5.1782",
      "average": "5.2502",
      "volume": "3111.04",
      "turnover": "16333.76",
      "trades": "19"
    },
    {
      "date": "2024-07-10",
      "bid": "5.3028",
      "ask": "5.4095",
      "open": "5.2672",
      "high": "5.5163",
      "low": "5.196",
      "close": "5.4095",
      "average": "5.3648",
      "volume": "16793.78",
      "turnover": "90095.44",
      "trades": "32"
    },
    {
      "date": "2024-07-11",
      "bid": "5.3206",
      "ask": "5.4273",
      "open": "5.4095",
      "high": "5.4095",
      "low": "5.3384",
      "close": "5.3384",
      "average": "5.3407",
      "volume": "22496.61",
      "turnover": "120147.6",
      "trades": "15"
    },
    {
      "date": "2024-07-12",
      "bid": "5.4095",
      "ask": "5.7298",
      "open": "5.3384",
      "high": "5.7832",
      "low": "5.3384",
      "close": "5.7476",
      "average": "5.5086",
      "volume": "17619.87",
      "turnover": "97063.26",
      "trades": "36"
    },
    {
      "date": "2024-07-15",
      "bid": "5.5341",
      "ask": "5.6765",
      "open": "5.4273",
      "high": "5.7476",
      "low": "5.4273",
      "close": "5.7298",
      "average": "5.6029",
      "volume": "3497.67",
      "turnover": "19597.26",
      "trades": "24"
    },
    {
      "date": "2024-07-16",
      "bid": "5.5875",
      "ask": "5.6765",
      "open": "5.712",
      "high": "5.712",
      "low": "5.5341",
      "close": "5.6765",
      "average": "5.6061",
      "volume": "4866.62",
      "turnover": "27282.7",
      "trades": "13"
    },
    {
      "date": "2024-07-17",
      "bid": "5.5163",
      "ask": "5.6765",
      "open": "5.5163",
      "high": "5.7298",
      "low": "5.5163",
      "close": "5.6765",
      "average": "5.5415",
      "volume": "9970.39",
      "turnover": "55251.44",
      "trades": "27"
    },
    {
      "date": "2024-07-18",
      "bid": "5.4807",
      "ask": "5.6053",
      "open": "5.7476",
      "high": "5.7476",
      "low": "5.4273",
      "close": "5.6053",
      "average": "5.5265",
      "volume": "4575.52",
      "turnover": "25287.12",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "5.5341",
      "ask": "5.712",
      "open": "5.4807",
      "high": "5.7654",
      "low": "5.4807",
      "close": "5.712",
      "average": "5.632",
      "volume": "26990.08",
      "turnover": "152007.64",
      "trades": "35"
    },
    {
      "date": "2024-07-22",
      "bid": "5.5341",
      "ask": "5.6231",
      "open": "6.1213",
      "high": "6.1213",
      "low": "5.5341",
      "close": "5.5341",
      "average": "5.6643",
      "volume": "31078.95",
      "turnover": "176041.92",
      "trades": "32"
    },
    {
      "date": "2024-07-23",
      "bid": "5.6587",
      "ask": "5.8722",
      "open": "5.5163",
      "high": "6.1747",
      "low": "5.5163",
      "close": "5.6942",
      "average": "5.6515",
      "volume": "10670.6",
      "turnover": "60305.66",
      "trades": "39"
    },
    {
      "date": "2024-07-24",
      "bid": "5.7654",
      "ask": "6.0146",
      "open": "6.0857",
      "high": "6.0857",
      "low": "5.6942",
      "close": "6.0323",
      "average": "5.9412",
      "volume": "7883.25",
      "turnover": "46836.68",
      "trades": "27"
    },
    {
      "date": "2024-07-25",
      "bid": "5.5519",
      "ask": "5.5875",
      "open": "6.0323",
      "high": "6.0323",
      "low": "5.5697",
      "close": "5.5875",
      "average": "5.6597",
      "volume": "9317.39",
      "turnover": "52734.6",
      "trades": "31"
    },
    {
      "date": "2024-07-26",
      "bid": "5.5875",
      "ask": "5.7654",
      "open": "5.6053",
      "high": "5.7832",
      "low": "5.4451",
      "close": "5.7832",
      "average": "5.5801",
      "volume": "25206.41",
      "turnover": "140655.4",
      "trades": "32"
    },
    {
      "date": "2024-07-29",
      "bid": "5.5163",
      "ask": "5.5697",
      "open": "5.6942",
      "high": "5.7832",
      "low": "5.4807",
      "close": "5.5875",
      "average": "5.5622",
      "volume": "8239.54",
      "turnover": "45830.52",
      "trades": "36"
    },
    {
      "date": "2024-07-30",
      "bid": "6.0501",
      "ask": "6.1391",
      "open": "5.5875",
      "high": "6.1213",
      "low": "5.5163",
      "close": "6.0323",
      "average": "5.909",
      "volume": "56592.19",
      "turnover": "334406.2",
      "trades": "38"
    },
    {
      "date": "2024-07-31",
      "bid": "5.8544",
      "ask": "6.0323",
      "open": "5.5341",
      "high": "6.0323",
      "low": "5.5341",
      "close": "6.0323",
      "average": "5.791",
      "volume": "10437.95",
      "turnover": "60445.92",
      "trades": "38"
    },
    {
      "date": "2024-08-01",
      "bid": "5.7832",
      "ask": "5.9968",
      "open": "5.8188",
      "high": "6.0146",
      "low": "5.7476",
      "close": "6.0146",
      "average": "5.8613",
      "volume": "3281.87",
      "turnover": "19236.06",
      "trades": "9"
    },
    {
      "date": "2024-08-02",
      "bid": "5.6765",
      "ask": "5.7832",
      "open": "5.6587",
      "high": "5.8544",
      "low": "5.5519",
      "close": "5.7832",
      "average": "5.7652",
      "volume": "55475",
      "turnover": "319826.88",
      "trades": "48"
    },
    {
      "date": "2024-08-05",
      "bid": "5.196",
      "ask": "5.285",
      "open": "5.7654",
      "high": "5.7654",
      "low": "5.1248",
      "close": "5.4273",
      "average": "5.4037",
      "volume": "13888.42",
      "turnover": "75049.26",
      "trades": "53"
    },
    {
      "date": "2024-08-06",
      "bid": "5.5341",
      "ask": "5.8544",
      "open": "5.801",
      "high": "5.801",
      "low": "5.3384",
      "close": "5.5519",
      "average": "5.4606",
      "volume": "15394.48",
      "turnover": "84064.26",
      "trades": "27"
    },
    {
      "date": "2024-08-07",
      "bid": "5.5341",
      "ask": "5.9078",
      "open": "5.5341",
      "high": "6.1213",
      "low": "5.3917",
      "close": "5.4451",
      "average": "5.5579",
      "volume": "2596.28",
      "turnover": "14429.8",
      "trades": "28"
    },
    {
      "date": "2024-08-08",
      "bid": "5.5341",
      "ask": "5.801",
      "open": "5.3739",
      "high": "5.8188",
      "low": "5.3739",
      "close": "5.8188",
      "average": "5.577",
      "volume": "648.5",
      "turnover": "3616.74",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": "5.5341",
      "ask": "5.7298",
      "open": "5.8188",
      "high": "6.0679",
      "low": "5.5341",
      "close": "5.7832",
      "average": "5.6801",
      "volume": "497.9",
      "turnover": "2828.16",
      "trades": "10"
    },
    {
      "date": "2024-08-12",
      "bid": "5.6053",
      "ask": "5.7298",
      "open": "5.9968",
      "high": "6.1569",
      "low": "5.5163",
      "close": "5.6053",
      "average": "5.7471",
      "volume": "9410.67",
      "turnover": "54084.82",
      "trades": "25"
    },
    {
      "date": "2024-08-13",
      "bid": "5.4451",
      "ask": "5.5697",
      "open": "5.285",
      "high": "5.5697",
      "low": "5.285",
      "close": "5.5697",
      "average": "5.4712",
      "volume": "872.17",
      "turnover": "4771.88",
      "trades": "7"
    },
    {
      "date": "2024-08-14",
      "bid": "5.5341",
      "ask": "5.5875",
      "open": "5.5163",
      "high": "6.2103",
      "low": "5.5163",
      "close": "5.5163",
      "average": "5.5483",
      "volume": "6050.12",
      "turnover": "33568.28",
      "trades": "21"
    },
    {
      "date": "2024-08-15",
      "bid": "5.7298",
      "ask": "5.9078",
      "open": "6.0323",
      "high": "6.0501",
      "low": "5.2316",
      "close": "5.9078",
      "average": "5.9259",
      "volume": "16291.38",
      "turnover": "96542.8",
      "trades": "27"
    },
    {
      "date": "2024-08-16",
      "bid": "5.712",
      "ask": "5.8544",
      "open": "5.9078",
      "high": "6.2281",
      "low": "5.7654",
      "close": "5.89",
      "average": "6.069",
      "volume": "35064.41",
      "turnover": "212807.92",
      "trades": "46"
    },
    {
      "date": "2024-08-19",
      "bid": "5.7832",
      "ask": "5.8722",
      "open": "5.8722",
      "high": "5.89",
      "low": "5.7298",
      "close": "5.89",
      "average": "5.8032",
      "volume": "2546.82",
      "turnover": "14780.08",
      "trades": "13"
    },
    {
      "date": "2024-08-20",
      "bid": "5.712",
      "ask": "5.801",
      "open": "5.8722",
      "high": "5.8722",
      "low": "5.6942",
      "close": "5.801",
      "average": "5.776",
      "volume": "2703.05",
      "turnover": "15613.12",
      "trades": "14"
    },
    {
      "date": "2024-08-21",
      "bid": "5.8188",
      "ask": "6.1925",
      "open": "5.8544",
      "high": "6.2103",
      "low": "5.6587",
      "close": "6.1925",
      "average": "5.755",
      "volume": "3171.73",
      "turnover": "18253.54",
      "trades": "13"
    },
    {
      "date": "2024-08-22",
      "bid": "5.5163",
      "ask": "5.9256",
      "open": "6.1925",
      "high": "6.1925",
      "low": "5.5697",
      "close": "5.9256",
      "average": "5.9608",
      "volume": "27827.41",
      "turnover": "165876.44",
      "trades": "16"
    },
    {
      "date": "2024-08-23",
      "bid": "5.6587",
      "ask": "5.8366",
      "open": "5.89",
      "high": "5.89",
      "low": "5.3206",
      "close": "5.6587",
      "average": "5.5287",
      "volume": "190831.19",
      "turnover": "1055049.52",
      "trades": "72"
    },
    {
      "date": "2024-08-26",
      "bid": "4.9825",
      "ask": "5.1248",
      "open": "5.6587",
      "high": "5.89",
      "low": "4.7511",
      "close": "5.1248",
      "average": "5.215",
      "volume": "102961.1",
      "turnover": "536950.96",
      "trades": "125"
    },
    {
      "date": "2024-08-27",
      "bid": "5.018",
      "ask": "5.1604",
      "open": "5.1248",
      "high": "5.196",
      "low": "5.0003",
      "close": "5.0358",
      "average": "5.0792",
      "volume": "26566.36",
      "turnover": "134935.9",
      "trades": "38"
    },
    {
      "date": "2024-08-28",
      "bid": "5.0358",
      "ask": "5.196",
      "open": "5.1426",
      "high": "5.2672",
      "low": "5.018",
      "close": "5.0536",
      "average": "5.0944",
      "volume": "19930.67",
      "turnover": "101536.08",
      "trades": "26"
    },
    {
      "date": "2024-08-29",
      "bid": "5.0892",
      "ask": "5.1782",
      "open": "5.0536",
      "high": "5.8544",
      "low": "5.0536",
      "close": "5.1782",
      "average": "5.325",
      "volume": "21676.14",
      "turnover": "115426.62",
      "trades": "66"
    },
    {
      "date": "2024-08-30",
      "bid": "5.2672",
      "ask": "5.3028",
      "open": "5.1782",
      "high": "5.4629",
      "low": "5.1604",
      "close": "5.3206",
      "average": "5.2573",
      "volume": "16090.2",
      "turnover": "84591.68",
      "trades": "26"
    },
    {
      "date": "2024-09-02",
      "bid": "5.0003",
      "ask": "5.1426",
      "open": "5.3206",
      "high": "5.3384",
      "low": "5.0892",
      "close": "5.1426",
      "average": "5.1889",
      "volume": "50228.49",
      "turnover": "260634.28",
      "trades": "36"
    },
    {
      "date": "2024-09-03",
      "bid": "4.9825",
      "ask": "5.0536",
      "open": "5.018",
      "high": "5.0892",
      "low": "4.9291",
      "close": "5.0536",
      "average": "5.0088",
      "volume": "8142.88",
      "turnover": "40786.64",
      "trades": "14"
    },
    {
      "date": "2024-09-04",
      "bid": "4.9113",
      "ask": "5.0536",
      "open": "4.9291",
      "high": "5.107",
      "low": "4.9113",
      "close": "4.9113",
      "average": "4.9438",
      "volume": "14881.97",
      "turnover": "73574.38",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "5.0003",
      "ask": "5.0892",
      "open": "5.0892",
      "high": "5.6765",
      "low": "4.9825",
      "close": "5.0892",
      "average": "5.2745",
      "volume": "6730.1",
      "turnover": "35498.36",
      "trades": "35"
    },
    {
      "date": "2024-09-06",
      "bid": "4.9469",
      "ask": "5.0358",
      "open": "4.8223",
      "high": "5.0714",
      "low": "4.8223",
      "close": "4.9469",
      "average": "4.9714",
      "volume": "3465.08",
      "turnover": "17226.44",
      "trades": "19"
    },
    {
      "date": "2024-09-09",
      "bid": "4.7867",
      "ask": "4.8045",
      "open": "4.9291",
      "high": "5.1782",
      "low": "4.8045",
      "close": "4.8045",
      "average": "5.0588",
      "volume": "52233.58",
      "turnover": "264243.92",
      "trades": "28"
    },
    {
      "date": "2024-09-10",
      "bid": "4.8757",
      "ask": "4.8935",
      "open": "4.8045",
      "high": "4.8935",
      "low": "4.6444",
      "close": "4.8757",
      "average": "4.7624",
      "volume": "54675.89",
      "turnover": "260391.48",
      "trades": "48"
    },
    {
      "date": "2024-09-11",
      "bid": "4.8757",
      "ask": "5.0358",
      "open": "5.2494",
      "high": "5.3384",
      "low": "4.7511",
      "close": "5.0358",
      "average": "5.1382",
      "volume": "46485.8",
      "turnover": "238852.28",
      "trades": "79"
    },
    {
      "date": "2024-09-12",
      "bid": "4.9469",
      "ask": "5.0714",
      "open": "4.6977",
      "high": "5.3384",
      "low": "4.6977",
      "close": "5.018",
      "average": "5.0284",
      "volume": "87808.26",
      "turnover": "441537.54",
      "trades": "54"
    },
    {
      "date": "2024-09-13",
      "bid": "4.8757",
      "ask": "4.8935",
      "open": "5.0714",
      "high": "5.1782",
      "low": "4.8045",
      "close": "4.8935",
      "average": "4.9623",
      "volume": "14599.86",
      "turnover": "72449.32",
      "trades": "25"
    },
    {
      "date": "2024-09-16",
      "bid": "5.1426",
      "ask": "5.2138",
      "open": "4.8935",
      "high": "5.285",
      "low": "4.8045",
      "close": "5.1604",
      "average": "4.8975",
      "volume": "2142659.49",
      "turnover": "10488928.16",
      "trades": "35"
    },
    {
      "date": "2024-09-17",
      "bid": "5.1248",
      "ask": "5.2316",
      "open": "4.7511",
      "high": "5.285",
      "low": "4.7511",
      "close": "5.2494",
      "average": "5.1673",
      "volume": "17325.4",
      "turnover": "89525.28",
      "trades": "26"
    },
    {
      "date": "2024-09-18",
      "bid": "5.4095",
      "ask": "5.5875",
      "open": "4.9825",
      "high": "5.7832",
      "low": "4.9825",
      "close": "5.6942",
      "average": "5.4667",
      "volume": "48057.05",
      "turnover": "262712.02",
      "trades": "59"
    },
    {
      "date": "2024-09-19",
      "bid": "5.4273",
      "ask": "5.5163",
      "open": "5.6765",
      "high": "5.7832",
      "low": "5.4273",
      "close": "5.5163",
      "average": "5.6067",
      "volume": "26092.06",
      "turnover": "146292.78",
      "trades": "39"
    },
    {
      "date": "2024-09-20",
      "bid": "5.4451",
      "ask": "5.6053",
      "open": "5.6942",
      "high": "5.6942",
      "low": "5.3561",
      "close": "5.6053",
      "average": "5.5642",
      "volume": "9814.16",
      "turnover": "54608.16",
      "trades": "22"
    },
    {
      "date": "2024-09-23",
      "bid": "5.3561",
      "ask": "5.5697",
      "open": "5.5875",
      "high": "5.6053",
      "low": "5.285",
      "close": "5.5697",
      "average": "5.4965",
      "volume": "10611.03",
      "turnover": "58323.54",
      "trades": "26"
    },
    {
      "date": "2024-09-24",
      "bid": "5.3917",
      "ask": "5.6231",
      "open": "5.3028",
      "high": "5.6942",
      "low": "5.3028",
      "close": "5.3917",
      "average": "5.4697",
      "volume": "22698.91",
      "turnover": "124157.8",
      "trades": "27"
    },
    {
      "date": "2024-09-25",
      "bid": "5.3917",
      "ask": "5.5519",
      "open": "5.3917",
      "high": "5.6409",
      "low": "5.2672",
      "close": "5.5519",
      "average": "5.4589",
      "volume": "2277.08",
      "turnover": "12430.6",
      "trades": "16"
    },
    {
      "date": "2024-09-26",
      "bid": "5.3561",
      "ask": "5.4985",
      "open": "5.3739",
      "high": "5.5697",
      "low": "5.3739",
      "close": "5.4985",
      "average": "5.4773",
      "volume": "3721.33",
      "turnover": "20383.22",
      "trades": "16"
    },
    {
      "date": "2024-09-27",
      "bid": "5.4273",
      "ask": "5.5697",
      "open": "5.5875",
      "high": "5.7476",
      "low": "5.4451",
      "close": "5.5875",
      "average": "5.5563",
      "volume": "1640.93",
      "turnover": "9117.64",
      "trades": "9"
    },
    {
      "date": "2024-09-30",
      "bid": "5.3917",
      "ask": "5.4985",
      "open": "5.6053",
      "high": "5.6053",
      "low": "5.3561",
      "close": "5.5163",
      "average": "5.5161",
      "volume": "8178.84",
      "turnover": "45116.02",
      "trades": "15"
    },
    {
      "date": "2024-10-01",
      "bid": "5.3028",
      "ask": "5.5163",
      "open": "5.3561",
      "high": "5.5519",
      "low": "5.285",
      "close": "5.5163",
      "average": "5.3352",
      "volume": "63542.58",
      "turnover": "339020.86",
      "trades": "35"
    },
    {
      "date": "2024-10-02",
      "bid": "5.3384",
      "ask": "5.5163",
      "open": "5.2672",
      "high": "5.5163",
      "low": "5.2672",
      "close": "5.5163",
      "average": "5.4461",
      "volume": "5120.63",
      "turnover": "27887.7",
      "trades": "16"
    },
    {
      "date": "2024-10-03",
      "bid": "5.3384",
      "ask": "5.3739",
      "open": "5.5163",
      "high": "5.5697",
      "low": "5.1248",
      "close": "5.3384",
      "average": "5.3478",
      "volume": "16637.55",
      "turnover": "88974.44",
      "trades": "26"
    },
    {
      "date": "2024-10-04",
      "bid": "5.3384",
      "ask": "5.3739",
      "open": "5.4273",
      "high": "5.4273",
      "low": "5.3384",
      "close": "5.3917",
      "average": "5.3448",
      "volume": "30275.34",
      "turnover": "161816.3",
      "trades": "38"
    },
    {
      "date": "2024-10-07",
      "bid": "5.3384",
      "ask": "5.3561",
      "open": "5.3561",
      "high": "5.3561",
      "low": "5.3384",
      "close": "5.3561",
      "average": "5.3432",
      "volume": "16135.15",
      "turnover": "86213.7",
      "trades": "15"
    },
    {
      "date": "2024-10-08",
      "bid": "5.2494",
      "ask": "5.3917",
      "open": "5.3384",
      "high": "5.4095",
      "low": "5.2494",
      "close": "5.3917",
      "average": "5.3379",
      "volume": "22859.64",
      "turnover": "122023.6",
      "trades": "17"
    },
    {
      "date": "2024-10-09",
      "bid": "5.2672",
      "ask": "5.3917",
      "open": "5.285",
      "high": "5.3917",
      "low": "5.2672",
      "close": "5.3917",
      "average": "5.2991",
      "volume": "4738.49",
      "turnover": "25109.98",
      "trades": "9"
    },
    {
      "date": "2024-10-10",
      "bid": "5.3206",
      "ask": "5.3561",
      "open": "5.4273",
      "high": "5.4451",
      "low": "5.2672",
      "close": "5.3739",
      "average": "5.3723",
      "volume": "38223.78",
      "turnover": "205351.72",
      "trades": "23"
    },
    {
      "date": "2024-10-11",
      "bid": "5.3917",
      "ask": "5.4095",
      "open": "5.3561",
      "high": "5.5875",
      "low": "5.3384",
      "close": "5.4095",
      "average": "5.4358",
      "volume": "2088.26",
      "turnover": "11351.54",
      "trades": "17"
    },
    {
      "date": "2024-10-14",
      "bid": "5.4451",
      "ask": "5.5519",
      "open": "5.5341",
      "high": "5.9612",
      "low": "5.5163",
      "close": "5.5519",
      "average": "5.6723",
      "volume": "50974.78",
      "turnover": "289145.12",
      "trades": "40"
    },
    {
      "date": "2024-10-15",
      "bid": "5.4451",
      "ask": "5.5519",
      "open": "5.5519",
      "high": "5.5519",
      "low": "5.3739",
      "close": "5.5519",
      "average": "5.5168",
      "volume": "16581.36",
      "turnover": "91477.98",
      "trades": "18"
    },
    {
      "date": "2024-10-16",
      "bid": "5.3917",
      "ask": "5.5341",
      "open": "5.5519",
      "high": "5.5697",
      "low": "5.4451",
      "close": "5.5341",
      "average": "5.4959",
      "volume": "2147.83",
      "turnover": "11804.52",
      "trades": "14"
    },
    {
      "date": "2024-10-17",
      "bid": "5.3561",
      "ask": "5.4807",
      "open": "5.5519",
      "high": "5.5519",
      "low": "5.3384",
      "close": "5.3739",
      "average": "5.3784",
      "volume": "6514.3",
      "turnover": "35036.86",
      "trades": "13"
    },
    {
      "date": "2024-10-18",
      "bid": "5.2672",
      "ask": "5.3917",
      "open": "5.3739",
      "high": "5.6587",
      "low": "5.2494",
      "close": "5.3917",
      "average": "5.361",
      "volume": "28824.34",
      "turnover": "154529.56",
      "trades": "20"
    },
    {
      "date": "2024-10-21",
      "bid": "5.2672",
      "ask": "5.4629",
      "open": "5.3384",
      "high": "5.5519",
      "low": "4.8935",
      "close": "5.5163",
      "average": "5.1802",
      "volume": "49137.15",
      "turnover": "254544.58",
      "trades": "35"
    },
    {
      "date": "2024-10-22",
      "bid": "5.2672",
      "ask": "5.5163",
      "open": "5.3206",
      "high": "5.5163",
      "low": "4.8935",
      "close": "5.5163",
      "average": "5.2421",
      "volume": "55101.86",
      "turnover": "288853.72",
      "trades": "33"
    },
    {
      "date": "2024-10-23",
      "bid": "5.2316",
      "ask": "5.2672",
      "open": "5.2672",
      "high": "5.4629",
      "low": "5.107",
      "close": "5.2672",
      "average": "5.2135",
      "volume": "5978.19",
      "turnover": "31167.92",
      "trades": "22"
    },
    {
      "date": "2024-10-24",
      "bid": "5.1248",
      "ask": "5.2316",
      "open": "5.0003",
      "high": "5.285",
      "low": "4.9825",
      "close": "5.1248",
      "average": "5.1665",
      "volume": "20699.44",
      "turnover": "106946.3",
      "trades": "31"
    },
    {
      "date": "2024-10-25",
      "bid": "5.285",
      "ask": "5.4985",
      "open": "5.1604",
      "high": "5.5697",
      "low": "5.1248",
      "close": "5.4985",
      "average": "5.3268",
      "volume": "14765.08",
      "turnover": "78650.7",
      "trades": "24"
    },
    {
      "date": "2024-10-28",
      "bid": "5.2494",
      "ask": "5.3384",
      "open": "5.4985",
      "high": "5.4985",
      "low": "5.1248",
      "close": "5.3206",
      "average": "5.273",
      "volume": "8656.51",
      "turnover": "45646.26",
      "trades": "21"
    },
    {
      "date": "2024-10-29",
      "bid": "5.1248",
      "ask": "5.1604",
      "open": "5.3206",
      "high": "5.3206",
      "low": "5.0892",
      "close": "5.1604",
      "average": "5.1872",
      "volume": "18232.41",
      "turnover": "94575.86",
      "trades": "20"
    },
    {
      "date": "2024-10-30",
      "bid": "5.1782",
      "ask": "5.2494",
      "open": "5.3028",
      "high": "5.3028",
      "low": "5.0714",
      "close": "5.1782",
      "average": "5.1595",
      "volume": "78373.98",
      "turnover": "404377.68",
      "trades": "30"
    },
    {
      "date": "2024-10-31",
      "bid": "5.1248",
      "ask": "5.1604",
      "open": "5.2494",
      "high": "5.2494",
      "low": "5.0714",
      "close": "5.1604",
      "average": "5.1682",
      "volume": "2580.54",
      "turnover": "13337.02",
      "trades": "9"
    },
    {
      "date": "2024-11-01",
      "bid": "5.0536",
      "ask": "5.1248",
      "open": "5.1604",
      "high": "5.1604",
      "low": "5.0892",
      "close": "5.107",
      "average": "5.1221",
      "volume": "1019.4",
      "turnover": "5221.58",
      "trades": "4"
    },
    {
      "date": "2024-11-04",
      "bid": "4.9469",
      "ask": "5.0536",
      "open": "5.0714",
      "high": "5.1604",
      "low": "5.0536",
      "close": "5.0536",
      "average": "5.0818",
      "volume": "608.04",
      "turnover": "3090.04",
      "trades": "10"
    },
    {
      "date": "2024-11-05",
      "bid": "4.9825",
      "ask": "5.1248",
      "open": "4.9469",
      "high": "5.1248",
      "low": "4.9469",
      "close": "5.1248",
      "average": "5.0666",
      "volume": "1753.33",
      "turnover": "8883.6",
      "trades": "5"
    },
    {
      "date": "2024-11-06",
      "bid": "4.8223",
      "ask": "5.0892",
      "open": "5.1248",
      "high": "5.1604",
      "low": "4.4664",
      "close": "5.0892",
      "average": "4.8389",
      "volume": "37642.71",
      "turnover": "182151.7",
      "trades": "47"
    },
    {
      "date": "2024-11-07",
      "bid": "4.9113",
      "ask": "5.0358",
      "open": "4.68",
      "high": "5.3206",
      "low": "4.68",
      "close": "4.9113",
      "average": "5.0368",
      "volume": "43638.88",
      "turnover": "219802.72",
      "trades": "43"
    },
    {
      "date": "2024-11-08",
      "bid": "4.8223",
      "ask": "4.8935",
      "open": "4.9113",
      "high": "4.9291",
      "low": "4.68",
      "close": "4.9113",
      "average": "4.8266",
      "volume": "55891.98",
      "turnover": "269769.72",
      "trades": "50"
    },
    {
      "date": "2024-11-11",
      "bid": "4.6266",
      "ask": "4.6622",
      "open": "4.8757",
      "high": "4.9825",
      "low": "4.4486",
      "close": "4.6266",
      "average": "4.6297",
      "volume": "97333.58",
      "turnover": "450629.78",
      "trades": "85"
    },
    {
      "date": "2024-11-12",
      "bid": "4.8401",
      "ask": "5.1426",
      "open": "4.6088",
      "high": "5.3384",
      "low": "4.6088",
      "close": "4.8401",
      "average": "4.9302",
      "volume": "9346.61",
      "turnover": "46081.04",
      "trades": "56"
    },
    {
      "date": "2024-11-13",
      "bid": "4.7333",
      "ask": "4.8935",
      "open": "5.1426",
      "high": "5.1426",
      "low": "4.7155",
      "close": "4.8935",
      "average": "4.8903",
      "volume": "7534.83",
      "turnover": "36847.54",
      "trades": "31"
    },
    {
      "date": "2024-11-14",
      "bid": "4.8045",
      "ask": "4.9647",
      "open": "4.7333",
      "high": "5.0003",
      "low": "4.7333",
      "close": "4.8935",
      "average": "4.8955",
      "volume": "4730.62",
      "turnover": "23159.38",
      "trades": "13"
    },
    {
      "date": "2024-11-15",
      "bid": "4.7689",
      "ask": "4.9647",
      "open": "4.9647",
      "high": "4.9647",
      "low": "4.5732",
      "close": "4.9647",
      "average": "4.8869",
      "volume": "8953.23",
      "turnover": "43753.74",
      "trades": "16"
    },
    {
      "date": "2024-11-18",
      "bid": "4.7511",
      "ask": "4.8401",
      "open": "4.7511",
      "high": "4.9647",
      "low": "4.7155",
      "close": "4.7867",
      "average": "4.7867",
      "volume": "26403.39",
      "turnover": "126386.72",
      "trades": "25"
    },
    {
      "date": "2024-11-19",
      "bid": "4.7689",
      "ask": "4.8045",
      "open": "4.6622",
      "high": "4.9113",
      "low": "4.6622",
      "close": "4.8045",
      "average": "4.7959",
      "volume": "7822.56",
      "turnover": "37516.54",
      "trades": "19"
    },
    {
      "date": "2024-11-20",
      "bid": "4.6977",
      "ask": "4.8045",
      "open": "4.8223",
      "high": "4.8223",
      "low": "4.7333",
      "close": "4.7867",
      "average": "4.7924",
      "volume": "6718.86",
      "turnover": "32199.62",
      "trades": "6"
    },
    {
      "date": "2024-11-21",
      "bid": "4.7689",
      "ask": "4.8045",
      "open": "4.6444",
      "high": "4.7867",
      "low": "4.6444",
      "close": "4.7867",
      "average": "4.6719",
      "volume": "1602.72",
      "turnover": "7487.88",
      "trades": "8"
    },
    {
      "date": "2024-11-22",
      "bid": "4.7689",
      "ask": "4.9469",
      "open": "5.018",
      "high": "5.018",
      "low": "4.7333",
      "close": "5.0003",
      "average": "4.8877",
      "volume": "4511.46",
      "turnover": "22050.84",
      "trades": "15"
    },
    {
      "date": "2024-11-25",
      "bid": "4.7689",
      "ask": "4.9825",
      "open": "4.7689",
      "high": "5.0003",
      "low": "4.7155",
      "close": "5.0003",
      "average": "4.8019",
      "volume": "9601.74",
      "turnover": "46107.42",
      "trades": "27"
    },
    {
      "date": "2024-11-26",
      "bid": "4.6266",
      "ask": "4.7333",
      "open": "4.7689",
      "high": "5.0714",
      "low": "4.5732",
      "close": "4.8045",
      "average": "4.7379",
      "volume": "14187.38",
      "turnover": "67219.18",
      "trades": "31"
    },
    {
      "date": "2024-11-27",
      "bid": "4.7333",
      "ask": "4.9113",
      "open": "4.591",
      "high": "4.9113",
      "low": "4.591",
      "close": "4.8935",
      "average": "4.8152",
      "volume": "18946.11",
      "turnover": "91229.66",
      "trades": "36"
    },
    {
      "date": "2024-11-28",
      "bid": "4.7867",
      "ask": "4.8579",
      "open": "4.7333",
      "high": "4.8579",
      "low": "4.7333",
      "close": "4.8579",
      "average": "4.8081",
      "volume": "112.39",
      "turnover": "540.4",
      "trades": "4"
    },
    {
      "date": "2024-11-29",
      "bid": "4.8935",
      "ask": "5.107",
      "open": "4.244",
      "high": "5.107",
      "low": "4.244",
      "close": "5.107",
      "average": "5.0024",
      "volume": "25334.53",
      "turnover": "126734.29",
      "trades": "34"
    },
    {
      "date": "2024-12-02",
      "bid": "5.0003",
      "ask": "5.1604",
      "open": "5.107",
      "high": "5.2138",
      "low": "4.9113",
      "close": "5.1604",
      "average": "5.0684",
      "volume": "6290.64",
      "turnover": "31884.1",
      "trades": "19"
    },
    {
      "date": "2024-12-03",
      "bid": "4.8401",
      "ask": "4.9291",
      "open": "4.9469",
      "high": "5.107",
      "low": "4.7333",
      "close": "4.9469",
      "average": "4.9464",
      "volume": "13523.14",
      "turnover": "66892.04",
      "trades": "28"
    },
    {
      "date": "2024-12-04",
      "bid": "4.8045",
      "ask": "4.9291",
      "open": "4.9291",
      "high": "5.1248",
      "low": "4.7689",
      "close": "4.7689",
      "average": "4.9746",
      "volume": "3078.44",
      "turnover": "15314.2",
      "trades": "18"
    },
    {
      "date": "2024-12-05",
      "bid": "4.7511",
      "ask": "4.7867",
      "open": "4.8045",
      "high": "4.9647",
      "low": "4.6444",
      "close": "4.7867",
      "average": "4.7936",
      "volume": "27268.82",
      "turnover": "130715.86",
      "trades": "38"
    },
    {
      "date": "2024-12-06",
      "bid": "4.7867",
      "ask": "4.8757",
      "open": "4.7511",
      "high": "4.9469",
      "low": "4.7511",
      "close": "4.8757",
      "average": "4.818",
      "volume": "9616.35",
      "turnover": "46332.84",
      "trades": "13"
    },
    {
      "date": "2024-12-09",
      "bid": "4.7155",
      "ask": "4.9825",
      "open": "4.5554",
      "high": "5.0358",
      "low": "4.5554",
      "close": "5.0003",
      "average": "4.7806",
      "volume": "11578.74",
      "turnover": "55353.64",
      "trades": "34"
    },
    {
      "date": "2024-12-10",
      "bid": "4.7867",
      "ask": "4.8757",
      "open": "5.018",
      "high": "5.018",
      "low": "4.7333",
      "close": "4.8935",
      "average": "4.8327",
      "volume": "7810.19",
      "turnover": "37744.62",
      "trades": "27"
    },
    {
      "date": "2024-12-11",
      "bid": "4.7333",
      "ask": "4.7689",
      "open": "4.7689",
      "high": "4.8757",
      "low": "4.7333",
      "close": "4.7511",
      "average": "4.7579",
      "volume": "1872.46",
      "turnover": "8909.04",
      "trades": "14"
    },
    {
      "date": "2024-12-12",
      "bid": "4.8045",
      "ask": "4.8401",
      "open": "4.6266",
      "high": "4.9825",
      "low": "4.6266",
      "close": "4.8401",
      "average": "4.8887",
      "volume": "9035.28",
      "turnover": "44170.78",
      "trades": "20"
    },
    {
      "date": "2024-12-13",
      "bid": "4.7333",
      "ask": "4.7689",
      "open": "4.7155",
      "high": "5.285",
      "low": "4.7155",
      "close": "4.7689",
      "average": "4.7372",
      "volume": "81000.61",
      "turnover": "383721.62",
      "trades": "42"
    },
    {
      "date": "2024-12-16",
      "bid": "4.591",
      "ask": "4.6088",
      "open": "4.591",
      "high": "4.6266",
      "low": "4.5732",
      "close": "4.6266",
      "average": "4.6176",
      "volume": "38182.19",
      "turnover": "176309.94",
      "trades": "42"
    },
    {
      "date": "2024-12-17",
      "bid": "4.6444",
      "ask": "4.6622",
      "open": "4.591",
      "high": "4.6622",
      "low": "4.591",
      "close": "4.6444",
      "average": "4.6392",
      "volume": "7612.38",
      "turnover": "35315.88",
      "trades": "14"
    },
    {
      "date": "2024-12-18",
      "bid": "4.68",
      "ask": "4.8223",
      "open": "4.6266",
      "high": "5.1426",
      "low": "4.5554",
      "close": "4.9113",
      "average": "4.5983",
      "volume": "103432.03",
      "turnover": "475616.82",
      "trades": "48"
    },
    {
      "date": "2024-12-19",
      "bid": "4.6444",
      "ask": "4.7155",
      "open": "4.68",
      "high": "4.7333",
      "low": "4.6266",
      "close": "4.6977",
      "average": "4.6533",
      "volume": "40380.6",
      "turnover": "187904.2",
      "trades": "42"
    },
    {
      "date": "2024-12-20",
      "bid": "4.68",
      "ask": "4.7333",
      "open": "4.6444",
      "high": "4.8401",
      "low": "4.6266",
      "close": "4.8401",
      "average": "4.6587",
      "volume": "10253.62",
      "turnover": "47769.28",
      "trades": "23"
    },
    {
      "date": "2024-12-23",
      "bid": "4.6977",
      "ask": "4.7867",
      "open": "4.68",
      "high": "4.9291",
      "low": "4.6444",
      "close": "4.7867",
      "average": "4.7452",
      "volume": "55352.49",
      "turnover": "262658.74",
      "trades": "53"
    },
    {
      "date": "2024-12-27",
      "bid": "4.6266",
      "ask": "4.6622",
      "open": "4.6266",
      "high": "4.8935",
      "low": "4.5376",
      "close": "4.6444",
      "average": "4.6353",
      "volume": "26487.69",
      "turnover": "122778.96",
      "trades": "52"
    },
    {
      "date": "2024-12-30",
      "bid": "4.6444",
      "ask": "4.9291",
      "open": "4.6266",
      "high": "4.9469",
      "low": "4.3952",
      "close": "4.9469",
      "average": "4.6025",
      "volume": "92778.29",
      "turnover": "427015.04",
      "trades": "61"
    },
    {
      "date": "2025-01-02",
      "bid": "4.7155",
      "ask": "4.7689",
      "open": "4.9291",
      "high": "4.9291",
      "low": "4.6622",
      "close": "4.8045",
      "average": "4.8406",
      "volume": "6117.55",
      "turnover": "29613.08",
      "trades": "19"
    },
    {
      "date": "2025-01-03",
      "bid": "4.6977",
      "ask": "4.7867",
      "open": "4.7689",
      "high": "4.9647",
      "low": "4.5732",
      "close": "4.8045",
      "average": "4.6399",
      "volume": "111688.43",
      "turnover": "518278.1",
      "trades": "53"
    },
    {
      "date": "2025-01-07",
      "bid": "4.6444",
      "ask": "4.6977",
      "open": "4.6266",
      "high": "4.8045",
      "low": "4.6266",
      "close": "4.6977",
      "average": "4.6703",
      "volume": "44941.52",
      "turnover": "209888.76",
      "trades": "53"
    },
    {
      "date": "2025-01-08",
      "bid": "4.5376",
      "ask": "4.5732",
      "open": "4.5732",
      "high": "4.7511",
      "low": "4.5198",
      "close": "4.6088",
      "average": "4.6009",
      "volume": "40179.42",
      "turnover": "184863.08",
      "trades": "36"
    },
    {
      "date": "2025-01-09",
      "bid": "4.591",
      "ask": "4.6266",
      "open": "4.6088",
      "high": "4.6088",
      "low": "4.5376",
      "close": "4.591",
      "average": "4.5845",
      "volume": "16454.35",
      "turnover": "75435.18",
      "trades": "25"
    },
    {
      "date": "2025-01-10",
      "bid": "4.591",
      "ask": "4.6622",
      "open": "4.591",
      "high": "4.7867",
      "low": "4.591",
      "close": "4.68",
      "average": "4.6685",
      "volume": "40584.03",
      "turnover": "189468.32",
      "trades": "39"
    },
    {
      "date": "2025-01-13",
      "bid": "4.68",
      "ask": "4.6977",
      "open": "4.6266",
      "high": "4.8045",
      "low": "4.5732",
      "close": "4.8045",
      "average": "4.6524",
      "volume": "33951.72",
      "turnover": "157956.3",
      "trades": "17"
    },
    {
      "date": "2025-01-14",
      "bid": "4.7155",
      "ask": "4.8223",
      "open": "4.7155",
      "high": "4.8401",
      "low": "4.68",
      "close": "4.8223",
      "average": "4.7736",
      "volume": "37405.56",
      "turnover": "178563.12",
      "trades": "32"
    },
    {
      "date": "2025-01-15",
      "bid": "4.6444",
      "ask": "4.68",
      "open": "4.7155",
      "high": "4.8401",
      "low": "4.6266",
      "close": "4.7511",
      "average": "4.6704",
      "volume": "18176.21",
      "turnover": "84892.22",
      "trades": "39"
    },
    {
      "date": "2025-01-16",
      "bid": "4.591",
      "ask": "4.6266",
      "open": "4.7155",
      "high": "4.7511",
      "low": "4.6266",
      "close": "4.6266",
      "average": "4.6544",
      "volume": "10227.77",
      "turnover": "47604.54",
      "trades": "21"
    },
    {
      "date": "2025-01-17",
      "bid": "4.6266",
      "ask": "4.6977",
      "open": "4.7333",
      "high": "4.7511",
      "low": "4.6088",
      "close": "4.6977",
      "average": "4.6601",
      "volume": "15076.41",
      "turnover": "70258.42",
      "trades": "26"
    },
    {
      "date": "2025-01-20",
      "bid": "4.591",
      "ask": "4.7867",
      "open": "4.7155",
      "high": "4.8045",
      "low": "4.591",
      "close": "4.7867",
      "average": "4.6509",
      "volume": "13487.17",
      "turnover": "62727.86",
      "trades": "23"
    },
    {
      "date": "2025-01-21",
      "bid": "4.591",
      "ask": "4.6444",
      "open": "4.5732",
      "high": "4.7333",
      "low": "4.5732",
      "close": "4.6444",
      "average": "4.6035",
      "volume": "40395.21",
      "turnover": "185962.26",
      "trades": "37"
    },
    {
      "date": "2025-01-22",
      "bid": "4.591",
      "ask": "4.6444",
      "open": "4.6622",
      "high": "4.7689",
      "low": "4.6088",
      "close": "4.6622",
      "average": "4.6403",
      "volume": "10515.5",
      "turnover": "48795.6",
      "trades": "20"
    },
    {
      "date": "2025-01-23",
      "bid": "4.6444",
      "ask": "4.7689",
      "open": "4.6444",
      "high": "4.7689",
      "low": "4.591",
      "close": "4.7689",
      "average": "4.6473",
      "volume": "18444.83",
      "turnover": "85719.44",
      "trades": "22"
    },
    {
      "date": "2025-01-24",
      "bid": "4.6622",
      "ask": "4.7689",
      "open": "4.8045",
      "high": "4.8045",
      "low": "4.6622",
      "close": "4.7689",
      "average": "4.7846",
      "volume": "1685.89",
      "turnover": "8066.42",
      "trades": "11"
    },
    {
      "date": "2025-01-27",
      "bid": "4.591",
      "ask": "4.6622",
      "open": "4.6622",
      "high": "4.8223",
      "low": "4.5376",
      "close": "4.6977",
      "average": "4.6536",
      "volume": "36146.75",
      "turnover": "168213.78",
      "trades": "48"
    },
    {
      "date": "2025-01-28",
      "bid": "4.6622",
      "ask": "4.7689",
      "open": "4.591",
      "high": "4.7867",
      "low": "4.5554",
      "close": "4.7689",
      "average": "4.6106",
      "volume": "1144765.73",
      "turnover": "5278093.26",
      "trades": "28"
    },
    {
      "date": "2025-01-29",
      "bid": "4.68",
      "ask": "4.7155",
      "open": "4.6088",
      "high": "4.7689",
      "low": "4.591",
      "close": "4.68",
      "average": "4.6382",
      "volume": "51426.6",
      "turnover": "238528.96",
      "trades": "51"
    },
    {
      "date": "2025-01-30",
      "bid": "4.5732",
      "ask": "4.6444",
      "open": "4.6266",
      "high": "4.6977",
      "low": "4.591",
      "close": "4.6444",
      "average": "4.6395",
      "volume": "16316.11",
      "turnover": "75698.22",
      "trades": "28"
    },
    {
      "date": "2025-01-31",
      "bid": "4.591",
      "ask": "4.6977",
      "open": "4.8045",
      "high": "4.8045",
      "low": "4.591",
      "close": "4.6977",
      "average": "4.6461",
      "volume": "62661.42",
      "turnover": "291131.94",
      "trades": "73"
    },
    {
      "date": "2025-02-03",
      "bid": "4.5376",
      "ask": "4.591",
      "open": "4.6977",
      "high": "4.6977",
      "low": "4.5376",
      "close": "4.591",
      "average": "4.5571",
      "volume": "54198.22",
      "turnover": "246988.92",
      "trades": "24"
    },
    {
      "date": "2025-02-04",
      "bid": "4.5732",
      "ask": "4.68",
      "open": "4.5376",
      "high": "4.6977",
      "low": "4.5198",
      "close": "4.6977",
      "average": "4.5581",
      "volume": "13960.35",
      "turnover": "63633.52",
      "trades": "16"
    },
    {
      "date": "2025-02-05",
      "bid": "4.6088",
      "ask": "4.68",
      "open": "4.5732",
      "high": "4.7867",
      "low": "4.5732",
      "close": "4.68",
      "average": "4.629",
      "volume": "12112.6",
      "turnover": "56069.64",
      "trades": "16"
    },
    {
      "date": "2025-02-06",
      "bid": "4.5732",
      "ask": "4.6088",
      "open": "4.6977",
      "high": "4.6977",
      "low": "4.5732",
      "close": "4.6088",
      "average": "4.6233",
      "volume": "4031.54",
      "turnover": "18639.22",
      "trades": "12"
    },
    {
      "date": "2025-02-07",
      "bid": "4.5376",
      "ask": "4.6088",
      "open": "4.5732",
      "high": "4.7689",
      "low": "4.4842",
      "close": "4.591",
      "average": "4.585",
      "volume": "33984.31",
      "turnover": "155821.74",
      "trades": "39"
    },
    {
      "date": "2025-02-10",
      "bid": "4.5732",
      "ask": "4.6266",
      "open": "4.591",
      "high": "4.7867",
      "low": "4.5554",
      "close": "4.6266",
      "average": "4.6652",
      "volume": "13207.31",
      "turnover": "61615.22",
      "trades": "23"
    },
    {
      "date": "2025-02-11",
      "bid": "4.5732",
      "ask": "4.6266",
      "open": "4.6266",
      "high": "4.7689",
      "low": "4.5554",
      "close": "4.6266",
      "average": "4.6332",
      "volume": "19836.26",
      "turnover": "91905.42",
      "trades": "23"
    },
    {
      "date": "2025-02-12",
      "bid": "4.6444",
      "ask": "4.7689",
      "open": "4.6088",
      "high": "4.7689",
      "low": "4.6088",
      "close": "4.7689",
      "average": "4.6447",
      "volume": "10841.44",
      "turnover": "50355.62",
      "trades": "15"
    },
    {
      "date": "2025-02-13",
      "bid": "4.5554",
      "ask": "4.591",
      "open": "4.5732",
      "high": "4.7689",
      "low": "4.4842",
      "close": "4.6088",
      "average": "4.5887",
      "volume": "33238.02",
      "turnover": "152520.4",
      "trades": "40"
    },
    {
      "date": "2025-02-14",
      "bid": "4.6444",
      "ask": "4.7155",
      "open": "4.591",
      "high": "4.7511",
      "low": "4.591",
      "close": "4.7511",
      "average": "4.6547",
      "volume": "8599.19",
      "turnover": "40026.68",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": "4.5376",
      "ask": "4.5732",
      "open": "4.5554",
      "high": "4.6088",
      "low": "4.5554",
      "close": "4.5732",
      "average": "4.5766",
      "volume": "7274.08",
      "turnover": "33290.88",
      "trades": "23"
    },
    {
      "date": "2025-02-18",
      "bid": "4.5198",
      "ask": "4.5554",
      "open": "4.6444",
      "high": "4.6977",
      "low": "4.4486",
      "close": "4.5554",
      "average": "4.5621",
      "volume": "27697.04",
      "turnover": "126357.7",
      "trades": "37"
    },
    {
      "date": "2025-02-19",
      "bid": "4.4842",
      "ask": "4.5376",
      "open": "4.6088",
      "high": "4.6088",
      "low": "4.4486",
      "close": "4.5554",
      "average": "4.5098",
      "volume": "22721.39",
      "turnover": "102471.74",
      "trades": "27"
    },
    {
      "date": "2025-02-20",
      "bid": "4.502",
      "ask": "4.591",
      "open": "4.502",
      "high": "4.591",
      "low": "4.4219",
      "close": "4.591",
      "average": "4.4725",
      "volume": "22290.93",
      "turnover": "99696.89",
      "trades": "33"
    },
    {
      "date": "2025-02-21",
      "bid": "4.6622",
      "ask": "4.7155",
      "open": "4.5732",
      "high": "4.7689",
      "low": "4.5198",
      "close": "4.7155",
      "average": "4.6164",
      "volume": "25524.48",
      "turnover": "117833.46",
      "trades": "35"
    },
    {
      "date": "2025-02-24",
      "bid": "4.2351",
      "ask": "4.3241",
      "open": "4.3774",
      "high": "4.502",
      "low": "4.0038",
      "close": "4.3596",
      "average": "4.244",
      "volume": "306476.99",
      "turnover": "1300709.8",
      "trades": "163"
    },
    {
      "date": "2025-02-25",
      "bid": "4.4486",
      "ask": "4.5198",
      "open": "4.3596",
      "high": "4.5732",
      "low": "4.3596",
      "close": "4.5198",
      "average": "4.5236",
      "volume": "7607.89",
      "turnover": "34415.54",
      "trades": "31"
    },
    {
      "date": "2025-02-26",
      "bid": "4.4664",
      "ask": "4.6444",
      "open": "4.4664",
      "high": "4.68",
      "low": "4.333",
      "close": "4.6444",
      "average": "4.5235",
      "volume": "14923.56",
      "turnover": "67507.71",
      "trades": "30"
    },
    {
      "date": "2025-02-27",
      "bid": "4.6444",
      "ask": "4.8223",
      "open": "4.7511",
      "high": "4.8579",
      "low": "4.4842",
      "close": "4.8223",
      "average": "4.7375",
      "volume": "16560",
      "turnover": "78454.14",
      "trades": "31"
    },
    {
      "date": "2025-02-28",
      "bid": "4.68",
      "ask": "4.7511",
      "open": "4.8223",
      "high": "4.8401",
      "low": "4.591",
      "close": "4.7511",
      "average": "4.7687",
      "volume": "2715.41",
      "turnover": "12948.94",
      "trades": "17"
    },
    {
      "date": "2025-03-03",
      "bid": "4.6266",
      "ask": "4.7867",
      "open": "4.7689",
      "high": "4.8935",
      "low": "4.591",
      "close": "4.7867",
      "average": "4.7466",
      "volume": "35809.57",
      "turnover": "169974.68",
      "trades": "25"
    },
    {
      "date": "2025-03-04",
      "bid": "4.6088",
      "ask": "4.6444",
      "open": "4.7867",
      "high": "4.8045",
      "low": "4.4842",
      "close": "4.6444",
      "average": "4.5903",
      "volume": "31467.83",
      "turnover": "144446.5",
      "trades": "41"
    },
    {
      "date": "2025-03-05",
      "bid": "4.502",
      "ask": "4.5554",
      "open": "4.5198",
      "high": "4.5554",
      "low": "4.2529",
      "close": "4.502",
      "average": "4.3838",
      "volume": "92184.85",
      "turnover": "404124.11",
      "trades": "71"
    },
    {
      "date": "2025-03-06",
      "bid": "4.4664",
      "ask": "4.5198",
      "open": "4.4486",
      "high": "4.6977",
      "low": "4.4308",
      "close": "4.5198",
      "average": "4.5441",
      "volume": "15005.6",
      "turnover": "68187.6",
      "trades": "29"
    },
    {
      "date": "2025-03-07",
      "bid": "4.3685",
      "ask": "4.3774",
      "open": "4.5376",
      "high": "4.5376",
      "low": "4.2885",
      "close": "4.3774",
      "average": "4.3496",
      "volume": "27552.05",
      "turnover": "119841.55",
      "trades": "38"
    },
    {
      "date": "2025-03-10",
      "bid": "4.4219",
      "ask": "4.5732",
      "open": "4.3863",
      "high": "4.6622",
      "low": "4.3774",
      "close": "4.5554",
      "average": "4.5176",
      "volume": "19536.17",
      "turnover": "88256.59",
      "trades": "29"
    },
    {
      "date": "2025-03-11",
      "bid": "4.6444",
      "ask": "4.7155",
      "open": "4.5732",
      "high": "4.7333",
      "low": "4.4397",
      "close": "4.6444",
      "average": "4.5605",
      "volume": "18660.63",
      "turnover": "85103.71",
      "trades": "30"
    },
    {
      "date": "2025-03-12",
      "bid": "4.7333",
      "ask": "4.8401",
      "open": "4.7155",
      "high": "4.8579",
      "low": "4.7155",
      "close": "4.8401",
      "average": "4.7249",
      "volume": "45696.8",
      "turnover": "215914.28",
      "trades": "26"
    },
    {
      "date": "2025-03-13",
      "bid": "4.68",
      "ask": "4.8579",
      "open": "4.8401",
      "high": "4.8757",
      "low": "4.7333",
      "close": "4.8579",
      "average": "4.8547",
      "volume": "7404.46",
      "turnover": "35946.56",
      "trades": "11"
    },
    {
      "date": "2025-03-14",
      "bid": "4.8579",
      "ask": "4.8757",
      "open": "4.7689",
      "high": "4.8757",
      "low": "4.7689",
      "close": "4.8757",
      "average": "4.7921",
      "volume": "33206.55",
      "turnover": "159133.52",
      "trades": "12"
    },
    {
      "date": "2025-03-17",
      "bid": "4.7333",
      "ask": "4.8579",
      "open": "4.8579",
      "high": "4.8579",
      "low": "4.6444",
      "close": "4.7689",
      "average": "4.768",
      "volume": "788.99",
      "turnover": "3762.04",
      "trades": "7"
    },
    {
      "date": "2025-03-18",
      "bid": "4.7333",
      "ask": "5.1248",
      "open": "4.6622",
      "high": "5.1248",
      "low": "4.6266",
      "close": "5.1248",
      "average": "4.8889",
      "volume": "67640.44",
      "turnover": "330689.16",
      "trades": "20"
    },
    {
      "date": "2025-03-19",
      "bid": "4.8401",
      "ask": "4.9825",
      "open": "5.1248",
      "high": "5.1248",
      "low": "4.7511",
      "close": "4.9825",
      "average": "4.87",
      "volume": "34332.73",
      "turnover": "167201.98",
      "trades": "27"
    },
    {
      "date": "2025-03-20",
      "bid": "4.8935",
      "ask": "5.0536",
      "open": "4.6266",
      "high": "5.107",
      "low": "4.6266",
      "close": "5.0358",
      "average": "4.8831",
      "volume": "4064.13",
      "turnover": "19845.8",
      "trades": "18"
    },
    {
      "date": "2025-03-21",
      "bid": "4.6622",
      "ask": "4.7511",
      "open": "4.8935",
      "high": "4.9647",
      "low": "4.6622",
      "close": "4.7511",
      "average": "4.7292",
      "volume": "20471.28",
      "turnover": "96814.82",
      "trades": "24"
    },
    {
      "date": "2025-03-24",
      "bid": "4.7333",
      "ask": "4.8401",
      "open": "4.7333",
      "high": "4.8579",
      "low": "4.6622",
      "close": "4.8401",
      "average": "4.7744",
      "volume": "753.03",
      "turnover": "3595.38",
      "trades": "7"
    },
    {
      "date": "2025-03-25",
      "bid": "4.7333",
      "ask": "4.8757",
      "open": "4.8223",
      "high": "4.8935",
      "low": "4.6622",
      "close": "4.8935",
      "average": "4.8046",
      "volume": "4149.55",
      "turnover": "19937.16",
      "trades": "19"
    },
    {
      "date": "2025-03-26",
      "bid": "4.4664",
      "ask": "4.5198",
      "open": "4.8935",
      "high": "4.8935",
      "low": "4.4486",
      "close": "4.5376",
      "average": "4.5622",
      "volume": "84844.45",
      "turnover": "387084.58",
      "trades": "68"
    },
    {
      "date": "2025-03-27",
      "bid": "4.4664",
      "ask": "4.5732",
      "open": "4.502",
      "high": "4.7155",
      "low": "4.4219",
      "close": "4.5732",
      "average": "4.4718",
      "volume": "8826.23",
      "turnover": "39469.38",
      "trades": "19"
    },
    {
      "date": "2025-03-28",
      "bid": "4.4397",
      "ask": "4.5198",
      "open": "4.4397",
      "high": "4.5198",
      "low": "4.4219",
      "close": "4.5198",
      "average": "4.4534",
      "volume": "3923.64",
      "turnover": "17473.98",
      "trades": "7"
    },
    {
      "date": "2025-03-31",
      "bid": "4.3685",
      "ask": "4.4486",
      "open": "4.4486",
      "high": "4.591",
      "low": "4.1906",
      "close": "4.4664",
      "average": "4.4274",
      "volume": "56030.22",
      "turnover": "248075.05",
      "trades": "34"
    },
    {
      "date": "2025-04-01",
      "bid": "4.4664",
      "ask": "4.591",
      "open": "4.6266",
      "high": "4.7867",
      "low": "4.4664",
      "close": "4.591",
      "average": "4.6552",
      "volume": "31463.33",
      "turnover": "146470.38",
      "trades": "26"
    },
    {
      "date": "2025-04-02",
      "bid": "4.3685",
      "ask": "4.5376",
      "open": "4.4664",
      "high": "4.68",
      "low": "4.2707",
      "close": "4.5376",
      "average": "4.3715",
      "volume": "82167.25",
      "turnover": "359196.89",
      "trades": "56"
    },
    {
      "date": "2025-04-03",
      "bid": "4.3685",
      "ask": "4.5554",
      "open": "4.4486",
      "high": "4.6088",
      "low": "4.4041",
      "close": "4.5554",
      "average": "4.4641",
      "volume": "3016.63",
      "turnover": "13466.74",
      "trades": "13"
    },
    {
      "date": "2025-04-04",
      "bid": "4.3419",
      "ask": "4.3952",
      "open": "4.5554",
      "high": "4.5554",
      "low": "4.3863",
      "close": "4.3952",
      "average": "4.4007",
      "volume": "4704.77",
      "turnover": "20704.27",
      "trades": "14"
    },
    {
      "date": "2025-04-07",
      "bid": "4.244",
      "ask": "4.2707",
      "open": "4.5376",
      "high": "4.5376",
      "low": "4.2351",
      "close": "4.2707",
      "average": "4.2906",
      "volume": "26384.29",
      "turnover": "113204.99",
      "trades": "17"
    },
    {
      "date": "2025-04-08",
      "bid": "4.3596",
      "ask": "4.3952",
      "open": "4.244",
      "high": "4.502",
      "low": "4.244",
      "close": "4.4219",
      "average": "4.3543",
      "volume": "9781.57",
      "turnover": "42592.67",
      "trades": "20"
    },
    {
      "date": "2025-04-09",
      "bid": "4.3419",
      "ask": "4.3952",
      "open": "4.4219",
      "high": "4.4219",
      "low": "4.1016",
      "close": "4.3952",
      "average": "4.2365",
      "volume": "3113.29",
      "turnover": "13189.66",
      "trades": "17"
    },
    {
      "date": "2025-04-10",
      "bid": "4.591",
      "ask": "4.7689",
      "open": "4.6266",
      "high": "4.9825",
      "low": "4.4664",
      "close": "4.7689",
      "average": "4.7139",
      "volume": "82138.03",
      "turnover": "387201.14",
      "trades": "50"
    },
    {
      "date": "2025-04-11",
      "bid": "4.2351",
      "ask": "4.4397",
      "open": "4.7689",
      "high": "4.7867",
      "low": "4.1461",
      "close": "4.4486",
      "average": "4.3446",
      "volume": "45300.05",
      "turnover": "196814.54",
      "trades": "40"
    },
    {
      "date": "2025-04-14",
      "bid": "4.4486",
      "ask": "4.5376",
      "open": "4.5732",
      "high": "4.5732",
      "low": "4.333",
      "close": "4.5376",
      "average": "4.5442",
      "volume": "85360.34",
      "turnover": "387893.6",
      "trades": "29"
    },
    {
      "date": "2025-04-15",
      "bid": "4.4664",
      "ask": "4.6622",
      "open": "4.4486",
      "high": "4.7867",
      "low": "4.4486",
      "close": "4.6622",
      "average": "4.4841",
      "volume": "1272.29",
      "turnover": "5705.12",
      "trades": "6"
    },
    {
      "date": "2025-04-16",
      "bid": "4.4219",
      "ask": "4.4842",
      "open": "4.502",
      "high": "4.6444",
      "low": "4.3774",
      "close": "4.4219",
      "average": "4.4116",
      "volume": "19484.47",
      "turnover": "85958.55",
      "trades": "13"
    },
    {
      "date": "2025-04-17",
      "bid": "4.4842",
      "ask": "4.6266",
      "open": "4.4486",
      "high": "4.6266",
      "low": "4.4486",
      "close": "4.6266",
      "average": "4.5702",
      "volume": "19795.8",
      "turnover": "90472.1",
      "trades": "15"
    },
    {
      "date": "2025-04-22",
      "bid": "4.591",
      "ask": "4.68",
      "open": "4.5732",
      "high": "4.8045",
      "low": "4.4842",
      "close": "4.68",
      "average": "4.6761",
      "volume": "15222.52",
      "turnover": "71182.98",
      "trades": "30"
    },
    {
      "date": "2025-04-23",
      "bid": "4.7689",
      "ask": "4.8045",
      "open": "4.591",
      "high": "4.8045",
      "low": "4.591",
      "close": "4.8045",
      "average": "4.784",
      "volume": "5409.48",
      "turnover": "25879.66",
      "trades": "9"
    },
    {
      "date": "2025-04-24",
      "bid": "4.4486",
      "ask": "4.6088",
      "open": "4.591",
      "high": "4.68",
      "low": "4.4486",
      "close": "4.6266",
      "average": "4.5215",
      "volume": "16194.72",
      "turnover": "73225.52",
      "trades": "21"
    },
    {
      "date": "2025-04-25",
      "bid": "4.2351",
      "ask": "4.244",
      "open": "4.502",
      "high": "4.6622",
      "low": "4.0038",
      "close": "4.2351",
      "average": "4.3628",
      "volume": "58045.43",
      "turnover": "253239.9",
      "trades": "45"
    },
    {
      "date": "2025-04-28",
      "bid": "4.1817",
      "ask": "4.2796",
      "open": "4.244",
      "high": "4.2796",
      "low": "4.155",
      "close": "4.2796",
      "average": "4.2218",
      "volume": "3395.39",
      "turnover": "14334.89",
      "trades": "13"
    },
    {
      "date": "2025-04-29",
      "bid": "4.2796",
      "ask": "4.333",
      "open": "4.1372",
      "high": "4.2796",
      "low": "4.1372",
      "close": "4.2796",
      "average": "4.2136",
      "volume": "22249.34",
      "turnover": "93750.26",
      "trades": "16"
    },
    {
      "date": "2025-04-30",
      "bid": "4.2707",
      "ask": "4.4041",
      "open": "4.1817",
      "high": "4.413",
      "low": "4.1461",
      "close": "4.413",
      "average": "4.2577",
      "volume": "4817.17",
      "turnover": "20510.04",
      "trades": "11"
    },
    {
      "date": "2025-05-02",
      "bid": "4.4041",
      "ask": "4.4486",
      "open": "4.2707",
      "high": "4.4486",
      "low": "4.244",
      "close": "4.4486",
      "average": "4.3104",
      "volume": "2674.95",
      "turnover": "11530.03",
      "trades": "12"
    },
    {
      "date": "2025-05-05",
      "bid": "4.155",
      "ask": "4.2885",
      "open": "4.4486",
      "high": "4.6977",
      "low": "4.0571",
      "close": "4.6977",
      "average": "4.2091",
      "volume": "17945.81",
      "turnover": "75536.26",
      "trades": "13"
    },
    {
      "date": "2025-05-06",
      "bid": "4.2707",
      "ask": "4.3952",
      "open": "4.2173",
      "high": "4.5732",
      "low": "4.1817",
      "close": "4.3952",
      "average": "4.3398",
      "volume": "45458.53",
      "turnover": "197284.05",
      "trades": "54"
    },
    {
      "date": "2025-05-07",
      "bid": "4.4486",
      "ask": "4.5376",
      "open": "4.502",
      "high": "4.6088",
      "low": "4.4486",
      "close": "4.4486",
      "average": "4.4768",
      "volume": "3962.98",
      "turnover": "17741.8",
      "trades": "16"
    },
    {
      "date": "2025-05-08",
      "bid": "4.2084",
      "ask": "4.2707",
      "open": "4.3063",
      "high": "4.4219",
      "low": "4.1906",
      "close": "4.2707",
      "average": "4.2998",
      "volume": "14776.32",
      "turnover": "63536.05",
      "trades": "28"
    },
    {
      "date": "2025-05-09",
      "bid": "4.2529",
      "ask": "4.2707",
      "open": "4.2707",
      "high": "4.3241",
      "low": "4.2173",
      "close": "4.2707",
      "average": "4.2371",
      "volume": "8572.22",
      "turnover": "36322.38",
      "trades": "13"
    },
    {
      "date": "2025-05-12",
      "bid": "4.3063",
      "ask": "4.3685",
      "open": "4.2796",
      "high": "4.4486",
      "low": "4.2707",
      "close": "4.3685",
      "average": "4.4023",
      "volume": "15028.08",
      "turnover": "66158.45",
      "trades": "22"
    },
    {
      "date": "2025-05-13",
      "bid": "4.3596",
      "ask": "4.5732",
      "open": "4.3063",
      "high": "4.5732",
      "low": "4.3063",
      "close": "4.3596",
      "average": "4.5176",
      "volume": "644.01",
      "turnover": "2909.39",
      "trades": "10"
    },
    {
      "date": "2025-05-14",
      "bid": "4.4219",
      "ask": "4.5376",
      "open": "4.5554",
      "high": "4.5732",
      "low": "4.3063",
      "close": "4.5376",
      "average": "4.3898",
      "volume": "52452.75",
      "turnover": "230260.16",
      "trades": "36"
    },
    {
      "date": "2025-05-15",
      "bid": "4.502",
      "ask": "4.5376",
      "open": "4.5376",
      "high": "4.5554",
      "low": "4.413",
      "close": "4.5554",
      "average": "4.4717",
      "volume": "29293.02",
      "turnover": "130990.46",
      "trades": "18"
    },
    {
      "date": "2025-05-16",
      "bid": "4.3863",
      "ask": "4.4842",
      "open": "4.5198",
      "high": "4.5198",
      "low": "4.3863",
      "close": "4.502",
      "average": "4.4358",
      "volume": "6750.33",
      "turnover": "29943.36",
      "trades": "26"
    },
    {
      "date": "2025-05-19",
      "bid": "4.413",
      "ask": "4.5198",
      "open": "4.413",
      "high": "4.5198",
      "low": "4.4041",
      "close": "4.413",
      "average": "4.41",
      "volume": "8522.77",
      "turnover": "37586.26",
      "trades": "8"
    },
    {
      "date": "2025-05-20",
      "bid": "4.413",
      "ask": "4.502",
      "open": "4.413",
      "high": "4.5198",
      "low": "4.413",
      "close": "4.502",
      "average": "4.5067",
      "volume": "10237.89",
      "turnover": "46139.62",
      "trades": "10"
    },
    {
      "date": "2025-05-21",
      "bid": "4.413",
      "ask": "4.4842",
      "open": "4.413",
      "high": "4.502",
      "low": "4.413",
      "close": "4.502",
      "average": "4.4793",
      "volume": "127",
      "turnover": "568.9",
      "trades": "4"
    },
    {
      "date": "2025-05-22",
      "bid": "4.4486",
      "ask": "4.502",
      "open": "4.502",
      "high": "4.502",
      "low": "4.4486",
      "close": "4.502",
      "average": "4.5017",
      "volume": "1131.79",
      "turnover": "5095.12",
      "trades": "5"
    },
    {
      "date": "2025-05-23",
      "bid": "4.4397",
      "ask": "4.5198",
      "open": "4.5376",
      "high": "4.5376",
      "low": "4.4397",
      "close": "4.5198",
      "average": "4.4735",
      "volume": "16456.6",
      "turnover": "73619.92",
      "trades": "17"
    },
    {
      "date": "2025-05-26",
      "bid": "4.3774",
      "ask": "4.502",
      "open": "4.4397",
      "high": "4.5198",
      "low": "4.3685",
      "close": "4.3774",
      "average": "4.4471",
      "volume": "16252.04",
      "turnover": "72276.07",
      "trades": "17"
    },
    {
      "date": "2025-05-27",
      "bid": "4.3685",
      "ask": "4.4664",
      "open": "4.3596",
      "high": "4.502",
      "low": "4.3596",
      "close": "4.502",
      "average": "4.4045",
      "volume": "164.09",
      "turnover": "722.76",
      "trades": "2"
    },
    {
      "date": "2025-05-28",
      "bid": "4.3774",
      "ask": "4.4397",
      "open": "4.4664",
      "high": "4.4664",
      "low": "4.3774",
      "close": "4.4664",
      "average": "4.4514",
      "volume": "673.23",
      "turnover": "2996.88",
      "trades": "3"
    },
    {
      "date": "2025-05-30",
      "bid": "4.4308",
      "ask": "4.4842",
      "open": "4.3774",
      "high": "4.502",
      "low": "4.3774",
      "close": "4.4842",
      "average": "4.456",
      "volume": "13479.3",
      "turnover": "60222.83",
      "trades": "16"
    },
    {
      "date": "2025-06-02",
      "bid": "4.3863",
      "ask": "4.502",
      "open": "4.5198",
      "high": "4.5376",
      "low": "4.3596",
      "close": "4.3685",
      "average": "4.4976",
      "volume": "7284.19",
      "turnover": "32762.42",
      "trades": "10"
    },
    {
      "date": "2025-06-03",
      "bid": "4.3685",
      "ask": "4.4664",
      "open": "4.502",
      "high": "4.502",
      "low": "4.3596",
      "close": "4.4842",
      "average": "4.3774",
      "volume": "1458.86",
      "turnover": "6386.02",
      "trades": "8"
    },
    {
      "date": "2025-06-04",
      "bid": "4.4664",
      "ask": "4.5554",
      "open": "4.3685",
      "high": "4.5198",
      "low": "4.3685",
      "close": "4.4486",
      "average": "4.4564",
      "volume": "11755.19",
      "turnover": "52387.55",
      "trades": "9"
    },
    {
      "date": "2025-06-05",
      "bid": "4.4397",
      "ask": "4.5554",
      "open": "4.5554",
      "high": "4.5554",
      "low": "4.4308",
      "close": "4.4397",
      "average": "4.4675",
      "volume": "14804.42",
      "turnover": "66138.81",
      "trades": "14"
    },
    {
      "date": "2025-06-09",
      "bid": "4.4486",
      "ask": "4.502",
      "open": "4.4397",
      "high": "4.6088",
      "low": "4.4397",
      "close": "4.4486",
      "average": "4.4876",
      "volume": "7771.98",
      "turnover": "34877.6",
      "trades": "10"
    },
    {
      "date": "2025-06-10",
      "bid": "4.4486",
      "ask": "4.5376",
      "open": "4.4486",
      "high": "4.5554",
      "low": "4.3774",
      "close": "4.5376",
      "average": "4.5149",
      "volume": "19590.12",
      "turnover": "88448.3",
      "trades": "15"
    },
    {
      "date": "2025-06-11",
      "bid": "4.5376",
      "ask": "4.5732",
      "open": "4.5198",
      "high": "4.5554",
      "low": "4.3863",
      "close": "4.5554",
      "average": "4.5214",
      "volume": "13188.21",
      "turnover": "59630.32",
      "trades": "16"
    },
    {
      "date": "2025-06-12",
      "bid": "4.7333",
      "ask": "4.9291",
      "open": "4.5732",
      "high": "5.6942",
      "low": "4.4486",
      "close": "4.9469",
      "average": "4.8536",
      "volume": "30981.16",
      "turnover": "150372.96",
      "trades": "51"
    },
    {
      "date": "2025-06-13",
      "bid": "4.4486",
      "ask": "4.6444",
      "open": "4.9291",
      "high": "4.9291",
      "low": "4.4486",
      "close": "4.68",
      "average": "4.5802",
      "volume": "41665.26",
      "turnover": "190837.62",
      "trades": "34"
    },
    {
      "date": "2025-06-16",
      "bid": "4.5376",
      "ask": "4.6977",
      "open": "4.4486",
      "high": "4.7867",
      "low": "4.4486",
      "close": "4.6977",
      "average": "4.6067",
      "volume": "3784.27",
      "turnover": "17433.42",
      "trades": "15"
    },
    {
      "date": "2025-06-17",
      "bid": "4.502",
      "ask": "4.5376",
      "open": "4.502",
      "high": "4.68",
      "low": "4.4842",
      "close": "4.591",
      "average": "4.5116",
      "volume": "11265.16",
      "turnover": "50824.38",
      "trades": "24"
    },
    {
      "date": "2025-06-18",
      "bid": "4.4486",
      "ask": "4.502",
      "open": "4.4486",
      "high": "4.7511",
      "low": "4.3685",
      "close": "4.5376",
      "average": "4.5121",
      "volume": "6247.93",
      "turnover": "28191.32",
      "trades": "29"
    },
    {
      "date": "2025-06-19",
      "bid": "4.4486",
      "ask": "4.4664",
      "open": "4.4486",
      "high": "4.6622",
      "low": "4.4486",
      "close": "4.4664",
      "average": "4.4925",
      "volume": "4426.04",
      "turnover": "19884.02",
      "trades": "19"
    },
    {
      "date": "2025-06-23",
      "bid": "4.4308",
      "ask": "4.4842",
      "open": "4.4486",
      "high": "4.68",
      "low": "4.3596",
      "close": "4.502",
      "average": "4.5225",
      "volume": "6573.87",
      "turnover": "29730.38",
      "trades": "29"
    },
    {
      "date": "2025-06-24",
      "bid": "4.4219",
      "ask": "4.4486",
      "open": "4.4842",
      "high": "4.5198",
      "low": "4.3685",
      "close": "4.4486",
      "average": "4.4596",
      "volume": "4646.33",
      "turnover": "20720.75",
      "trades": "20"
    },
    {
      "date": "2025-06-25",
      "bid": "4.4486",
      "ask": "4.4664",
      "open": "4.5732",
      "high": "4.5732",
      "low": "4.3774",
      "close": "4.4486",
      "average": "4.4379",
      "volume": "15701.32",
      "turnover": "69680.88",
      "trades": "17"
    },
    {
      "date": "2025-06-26",
      "bid": "4.5376",
      "ask": "4.5732",
      "open": "4.5554",
      "high": "4.591",
      "low": "4.5376",
      "close": "4.5376",
      "average": "4.5396",
      "volume": "24859.11",
      "turnover": "112852.94",
      "trades": "17"
    },
    {
      "date": "2025-06-27",
      "bid": "4.68",
      "ask": "5.1604",
      "open": "4.3863",
      "high": "4.6622",
      "low": "4.3863",
      "close": "4.6622",
      "average": "4.5665",
      "volume": "15215.78",
      "turnover": "69483.97",
      "trades": "22"
    },
    {
      "date": "2025-06-30",
      "bid": "4.7333",
      "ask": "5.1426",
      "open": "4.68",
      "high": "4.7689",
      "low": "4.4842",
      "close": "4.6622",
      "average": "4.5801",
      "volume": "6467.1",
      "turnover": "29620.54",
      "trades": "19"
    },
    {
      "date": "2025-07-01",
      "bid": "4.6444",
      "ask": "4.7689",
      "open": "5.0536",
      "high": "5.0536",
      "low": "4.5554",
      "close": "4.7689",
      "average": "4.6992",
      "volume": "9662.43",
      "turnover": "45405.5",
      "trades": "21"
    },
    {
      "date": "2025-07-02",
      "bid": "4.7333",
      "ask": "4.9113",
      "open": "4.7333",
      "high": "4.9647",
      "low": "4.7333",
      "close": "4.9113",
      "average": "4.8903",
      "volume": "8809.37",
      "turnover": "43080.8",
      "trades": "13"
    },
    {
      "date": "2025-07-03",
      "bid": "4.7689",
      "ask": "4.9113",
      "open": "4.7333",
      "high": "4.9647",
      "low": "4.7333",
      "close": "4.8935",
      "average": "4.7824",
      "volume": "9628.72",
      "turnover": "46049.54",
      "trades": "24"
    },
    {
      "date": "2025-07-04",
      "bid": "4.7333",
      "ask": "4.9291",
      "open": "4.9647",
      "high": "4.9647",
      "low": "4.7333",
      "close": "4.9291",
      "average": "4.8536",
      "volume": "3087.43",
      "turnover": "14985.38",
      "trades": "9"
    },
    {
      "date": "2025-07-07",
      "bid": "4.8401",
      "ask": "4.9291",
      "open": "4.9113",
      "high": "4.9291",
      "low": "4.3152",
      "close": "4.8401",
      "average": "4.7708",
      "volume": "18033.47",
      "turnover": "86034.61",
      "trades": "18"
    },
    {
      "date": "2025-07-08",
      "bid": "4.7867",
      "ask": "4.9825",
      "open": "4.7689",
      "high": "4.9647",
      "low": "4.6622",
      "close": "4.7867",
      "average": "4.8048",
      "volume": "12208.14",
      "turnover": "58658.36",
      "trades": "17"
    },
    {
      "date": "2025-07-09",
      "bid": "4.7155",
      "ask": "4.9825",
      "open": "4.9825",
      "high": "4.9825",
      "low": "4.6622",
      "close": "4.9825",
      "average": "4.8798",
      "volume": "1427.39",
      "turnover": "6965.5",
      "trades": "14"
    },
    {
      "date": "2025-07-10",
      "bid": "4.8045",
      "ask": "4.9825",
      "open": "4.9825",
      "high": "4.9825",
      "low": "4.7867",
      "close": "4.9825",
      "average": "4.9551",
      "volume": "1125.05",
      "turnover": "5574.9",
      "trades": "10"
    },
    {
      "date": "2025-07-11",
      "bid": "4.8223",
      "ask": "4.8935",
      "open": "4.591",
      "high": "4.8935",
      "low": "4.591",
      "close": "4.8935",
      "average": "4.7681",
      "volume": "10223.28",
      "turnover": "48746.66",
      "trades": "7"
    },
    {
      "date": "2025-07-14",
      "bid": "4.8045",
      "ask": "4.8935",
      "open": "4.8757",
      "high": "4.8757",
      "low": "4.3241",
      "close": "4.8045",
      "average": "4.7986",
      "volume": "4636.21",
      "turnover": "22247.96",
      "trades": "15"
    },
    {
      "date": "2025-07-15",
      "bid": "4.6444",
      "ask": "4.8757",
      "open": "4.8935",
      "high": "4.8935",
      "low": "4.6444",
      "close": "4.8757",
      "average": "4.7933",
      "volume": "1096.95",
      "turnover": "5258.1",
      "trades": "4"
    },
    {
      "date": "2025-07-16",
      "bid": "4.9113",
      "ask": "4.9825",
      "open": "4.9647",
      "high": "4.9647",
      "low": "4.6444",
      "close": "4.9113",
      "average": "4.8541",
      "volume": "1609.46",
      "turnover": "7812.6",
      "trades": "7"
    },
    {
      "date": "2025-07-17",
      "bid": "4.68",
      "ask": "4.8757",
      "open": "4.8757",
      "high": "4.8757",
      "low": "4.8757",
      "close": "4.8757",
      "average": "4.8757",
      "volume": "576.57",
      "turnover": "2811.24",
      "trades": "1"
    },
    {
      "date": "2025-07-18",
      "bid": "4.7689",
      "ask": "4.8757",
      "open": "4.7689",
      "high": "4.8045",
      "low": "4.7689",
      "close": "4.8045",
      "average": "4.7844",
      "volume": "1976.99",
      "turnover": "9458.92",
      "trades": "11"
    },
    {
      "date": "2025-07-21",
      "bid": "4.9825",
      "ask": "5.4273",
      "open": "4.8935",
      "high": "6.0501",
      "low": "4.8757",
      "close": "5.4985",
      "average": "5.1672",
      "volume": "82111.05",
      "turnover": "424287.98",
      "trades": "124"
    },
    {
      "date": "2025-07-22",
      "bid": "5.1604",
      "ask": "5.3206",
      "open": "5.4273",
      "high": "5.6409",
      "low": "5.1604",
      "close": "5.3384",
      "average": "5.2497",
      "volume": "9556.78",
      "turnover": "50171.26",
      "trades": "42"
    },
    {
      "date": "2025-07-23",
      "bid": "5.3384",
      "ask": "5.4273",
      "open": "5.3561",
      "high": "5.4985",
      "low": "5.3384",
      "close": "5.4629",
      "average": "5.3756",
      "volume": "8335.07",
      "turnover": "44806.54",
      "trades": "34"
    },
    {
      "date": "2025-07-24",
      "bid": "5.3384",
      "ask": "5.4095",
      "open": "5.3384",
      "high": "5.4095",
      "low": "5.3384",
      "close": "5.4095",
      "average": "5.3446",
      "volume": "8432.85",
      "turnover": "45070.42",
      "trades": "36"
    },
    {
      "date": "2025-07-25",
      "bid": "5.3561",
      "ask": "5.4807",
      "open": "5.3561",
      "high": "5.5163",
      "low": "5.3561",
      "close": "5.4807",
      "average": "5.4667",
      "volume": "4768.84",
      "turnover": "26069.8",
      "trades": "10"
    },
    {
      "date": "2025-07-28",
      "bid": "5.3739",
      "ask": "5.5875",
      "open": "5.6587",
      "high": "6.0501",
      "low": "5.3561",
      "close": "5.3561",
      "average": "5.7803",
      "volume": "38309.2",
      "turnover": "221441.38",
      "trades": "49"
    },
    {
      "date": "2025-07-29",
      "bid": "5.3206",
      "ask": "5.4451",
      "open": "5.3739",
      "high": "5.6587",
      "low": "4.9825",
      "close": "5.4629",
      "average": "5.4685",
      "volume": "15404.6",
      "turnover": "84240.54",
      "trades": "43"
    },
    {
      "date": "2025-07-30",
      "bid": "5.4807",
      "ask": "5.6053",
      "open": "5.4451",
      "high": "5.6053",
      "low": "5.3206",
      "close": "5.6053",
      "average": "5.3626",
      "volume": "11800.15",
      "turnover": "63280.2",
      "trades": "29"
    },
    {
      "date": "2025-07-31",
      "bid": "5.3917",
      "ask": "5.5163",
      "open": "5.3384",
      "high": "5.5341",
      "low": "5.3384",
      "close": "5.5341",
      "average": "5.3769",
      "volume": "6587.36",
      "turnover": "35419.66",
      "trades": "23"
    },
    {
      "date": "2025-08-01",
      "bid": "5.5163",
      "ask": "5.6231",
      "open": "5.3917",
      "high": "5.6409",
      "low": "5.3561",
      "close": "5.6231",
      "average": "5.5125",
      "volume": "7428.06",
      "turnover": "40947.28",
      "trades": "25"
    },
    {
      "date": "2025-08-04",
      "bid": "5.6231",
      "ask": "5.8544",
      "open": "5.6231",
      "high": "6.0501",
      "low": "5.5697",
      "close": "5.8544",
      "average": "5.7463",
      "volume": "6987.48",
      "turnover": "40152.78",
      "trades": "22"
    },
    {
      "date": "2025-08-05",
      "bid": "5.8722",
      "ask": "6.2281",
      "open": "5.8722",
      "high": "6.3171",
      "low": "5.8722",
      "close": "5.8722",
      "average": "6.2534",
      "volume": "58193.79",
      "turnover": "363912.1",
      "trades": "69"
    },
    {
      "date": "2025-08-06",
      "bid": "6.1213",
      "ask": "6.1391",
      "open": "6.2281",
      "high": "6.2281",
      "low": "5.9434",
      "close": "6.1213",
      "average": "6.1433",
      "volume": "17341.13",
      "turnover": "106532.86",
      "trades": "42"
    },
    {
      "date": "2025-08-07",
      "bid": "5.9434",
      "ask": "6.0501",
      "open": "6.1391",
      "high": "6.1391",
      "low": "5.9078",
      "close": "6.0501",
      "average": "5.9774",
      "volume": "9446.64",
      "turnover": "56467.24",
      "trades": "19"
    },
    {
      "date": "2025-08-08",
      "bid": "5.9256",
      "ask": "5.9968",
      "open": "5.9078",
      "high": "6.0501",
      "low": "5.9078",
      "close": "5.9256",
      "average": "5.9839",
      "volume": "13397.26",
      "turnover": "80167.38",
      "trades": "32"
    },
    {
      "date": "2025-08-11",
      "bid": "5.6587",
      "ask": "5.6942",
      "open": "5.9256",
      "high": "5.9256",
      "low": "5.5163",
      "close": "5.6942",
      "average": "5.6811",
      "volume": "234761.17",
      "turnover": "1333711.63",
      "trades": "36"
    },
    {
      "date": "2025-08-12",
      "bid": "5.5519",
      "ask": "5.6587",
      "open": "5.5519",
      "high": "5.6765",
      "low": "5.5519",
      "close": "5.5519",
      "average": "5.5707",
      "volume": "6509.81",
      "turnover": "36264.38",
      "trades": "17"
    },
    {
      "date": "2025-08-13",
      "bid": "5.4629",
      "ask": "5.5697",
      "open": "5.3739",
      "high": "5.6765",
      "low": "5.3384",
      "close": "5.5697",
      "average": "5.4273",
      "volume": "31672.38",
      "turnover": "171898.36",
      "trades": "38"
    },
    {
      "date": "2025-08-14",
      "bid": "5.3917",
      "ask": "5.4807",
      "open": "5.3561",
      "high": "5.5519",
      "low": "5.3561",
      "close": "5.3917",
      "average": "5.4447",
      "volume": "15211.28",
      "turnover": "82821.96",
      "trades": "25"
    },
    {
      "date": "2025-08-15",
      "bid": "5.4095",
      "ask": "5.4807",
      "open": "5.3739",
      "high": "5.5697",
      "low": "5.3384",
      "close": "5.4095",
      "average": "5.3744",
      "volume": "4624.97",
      "turnover": "24856.54",
      "trades": "17"
    },
    {
      "date": "2025-08-18",
      "bid": "5.3384",
      "ask": "5.4095",
      "open": "5.3561",
      "high": "5.4095",
      "low": "5.3384",
      "close": "5.3384",
      "average": "5.3403",
      "volume": "1699.38",
      "turnover": "9075.26",
      "trades": "9"
    },
    {
      "date": "2025-08-19",
      "bid": "5.3384",
      "ask": "5.4807",
      "open": "5.3384",
      "high": "5.4985",
      "low": "5.3206",
      "close": "5.4985",
      "average": "5.3457",
      "volume": "63363.88",
      "turnover": "338731.6",
      "trades": "23"
    },
    {
      "date": "2025-08-20",
      "bid": "5.3206",
      "ask": "5.6053",
      "open": "5.3561",
      "high": "5.5875",
      "low": "5.2494",
      "close": "5.3384",
      "average": "5.3542",
      "volume": "10479.53",
      "turnover": "56110.18",
      "trades": "29"
    },
    {
      "date": "2025-08-21",
      "bid": "5.6409",
      "ask": "5.8722",
      "open": "5.4629",
      "high": "6.1213",
      "low": "5.4629",
      "close": "5.8722",
      "average": "5.7764",
      "volume": "108099.72",
      "turnover": "624429.84",
      "trades": "82"
    },
    {
      "date": "2025-08-22",
      "bid": "5.7298",
      "ask": "5.9256",
      "open": "5.979",
      "high": "5.979",
      "low": "5.7298",
      "close": "5.9256",
      "average": "5.9363",
      "volume": "4892.47",
      "turnover": "29043.54",
      "trades": "27"
    },
    {
      "date": "2025-08-25",
      "bid": "5.7654",
      "ask": "5.8544",
      "open": "5.979",
      "high": "5.979",
      "low": "5.6942",
      "close": "5.7654",
      "average": "5.8308",
      "volume": "12600.39",
      "turnover": "73471.14",
      "trades": "29"
    },
    {
      "date": "2025-08-26",
      "bid": "5.5163",
      "ask": "5.5875",
      "open": "5.8544",
      "high": "5.8544",
      "low": "5.3384",
      "close": "5.5875",
      "average": "5.5417",
      "volume": "23900.4",
      "turnover": "132450.48",
      "trades": "36"
    },
    {
      "date": "2025-08-27",
      "bid": "5.3917",
      "ask": "5.5519",
      "open": "5.5875",
      "high": "5.6587",
      "low": "5.3384",
      "close": "5.5519",
      "average": "5.4264",
      "volume": "26019.01",
      "turnover": "141191.56",
      "trades": "27"
    },
    {
      "date": "2025-08-28",
      "bid": "5.6942",
      "ask": "5.8366",
      "open": "5.5519",
      "high": "5.8722",
      "low": "5.3384",
      "close": "5.6942",
      "average": "5.4279",
      "volume": "66249.01",
      "turnover": "359593.86",
      "trades": "34"
    },
    {
      "date": "2025-08-29",
      "bid": "5.5341",
      "ask": "5.7832",
      "open": "5.8366",
      "high": "6.1035",
      "low": "5.4629",
      "close": "5.5341",
      "average": "5.9092",
      "volume": "39650.05",
      "turnover": "234300.76",
      "trades": "36"
    },
    {
      "date": "2025-09-01",
      "bid": "5.5875",
      "ask": "5.9434",
      "open": "5.5341",
      "high": "6.0501",
      "low": "5.4273",
      "close": "5.7832",
      "average": "5.5341",
      "volume": "40070.4",
      "turnover": "221754.28",
      "trades": "32"
    },
    {
      "date": "2025-09-02",
      "bid": "5.6053",
      "ask": "5.7832",
      "open": "6.0679",
      "high": "6.0679",
      "low": "5.3917",
      "close": "5.3917",
      "average": "5.7864",
      "volume": "18507.77",
      "turnover": "107094.46",
      "trades": "27"
    },
    {
      "date": "2025-09-03",
      "bid": "5.4095",
      "ask": "5.6053",
      "open": "5.5341",
      "high": "5.6765",
      "low": "5.5163",
      "close": "5.5697",
      "average": "5.5749",
      "volume": "11231.44",
      "turnover": "62614.72",
      "trades": "29"
    },
    {
      "date": "2025-09-04",
      "bid": "5.6053",
      "ask": "5.7476",
      "open": "5.4095",
      "high": "5.801",
      "low": "5.4095",
      "close": "5.801",
      "average": "5.4921",
      "volume": "3931.51",
      "turnover": "21592.36",
      "trades": "18"
    },
    {
      "date": "2025-09-05",
      "bid": "5.6942",
      "ask": "5.7832",
      "open": "5.7476",
      "high": "5.8366",
      "low": "5.4807",
      "close": "5.7832",
      "average": "5.6307",
      "volume": "3941.62",
      "turnover": "22192.48",
      "trades": "23"
    },
    {
      "date": "2025-09-08",
      "bid": "5.4985",
      "ask": "5.6053",
      "open": "5.6942",
      "high": "5.9256",
      "low": "5.4807",
      "close": "5.9256",
      "average": "5.8722",
      "volume": "42071",
      "turnover": "247051.6",
      "trades": "26"
    },
    {
      "date": "2025-09-09",
      "bid": "5.5341",
      "ask": "5.6409",
      "open": "5.9078",
      "high": "5.9078",
      "low": "5.5341",
      "close": "5.6409",
      "average": "5.6505",
      "volume": "16519.54",
      "turnover": "93343.62",
      "trades": "20"
    },
    {
      "date": "2025-09-10",
      "bid": "5.4807",
      "ask": "5.6053",
      "open": "5.5341",
      "high": "5.6409",
      "low": "5.4095",
      "close": "5.6053",
      "average": "5.522",
      "volume": "6839.12",
      "turnover": "37765.92",
      "trades": "25"
    },
    {
      "date": "2025-09-11",
      "bid": "5.4985",
      "ask": "5.7298",
      "open": "5.89",
      "high": "5.89",
      "low": "5.4273",
      "close": "5.4985",
      "average": "5.5511",
      "volume": "644.01",
      "turnover": "3574.98",
      "trades": "11"
    },
    {
      "date": "2025-09-12",
      "bid": "5.5341",
      "ask": "5.6942",
      "open": "5.7298",
      "high": "5.801",
      "low": "5.4629",
      "close": "5.7832",
      "average": "5.6672",
      "volume": "2948.07",
      "turnover": "16707.54",
      "trades": "14"
    },
    {
      "date": "2025-09-15",
      "bid": "5.4985",
      "ask": "5.5697",
      "open": "5.712",
      "high": "5.9256",
      "low": "5.4807",
      "close": "5.5875",
      "average": "5.6364",
      "volume": "15289.96",
      "turnover": "86181.82",
      "trades": "33"
    },
    {
      "date": "2025-09-16",
      "bid": "5.4451",
      "ask": "5.6231",
      "open": "5.4985",
      "high": "5.6409",
      "low": "5.4273",
      "close": "5.5875",
      "average": "5.4814",
      "volume": "5820.84",
      "turnover": "31906.64",
      "trades": "13"
    },
    {
      "date": "2025-09-17",
      "bid": "5.4451",
      "ask": "5.5519",
      "open": "5.3384",
      "high": "5.5697",
      "low": "5.3384",
      "close": "5.5519",
      "average": "5.4195",
      "volume": "239.39",
      "turnover": "1297.42",
      "trades": "6"
    },
    {
      "date": "2025-09-18",
      "bid": "5.6053",
      "ask": "5.6409",
      "open": "5.4273",
      "high": "6.0501",
      "low": "5.3384",
      "close": "6.0501",
      "average": "5.4972",
      "volume": "22750.61",
      "turnover": "125065.04",
      "trades": "27"
    },
    {
      "date": "2025-09-19",
      "bid": "5.5697",
      "ask": "5.7476",
      "open": "5.9434",
      "high": "5.9434",
      "low": "5.5341",
      "close": "5.7654",
      "average": "5.7393",
      "volume": "22898.97",
      "turnover": "131424.38",
      "trades": "39"
    },
    {
      "date": "2025-09-22",
      "bid": "5.5697",
      "ask": "5.6765",
      "open": "5.7654",
      "high": "5.7654",
      "low": "5.5697",
      "close": "5.6765",
      "average": "5.6375",
      "volume": "3525.77",
      "turnover": "19876.72",
      "trades": "19"
    },
    {
      "date": "2025-09-23",
      "bid": "5.6587",
      "ask": "5.8544",
      "open": "5.6765",
      "high": "5.8544",
      "low": "5.5341",
      "close": "5.8544",
      "average": "5.6676",
      "volume": "1376.81",
      "turnover": "7803.28",
      "trades": "7"
    },
    {
      "date": "2025-09-24",
      "bid": "5.6942",
      "ask": "5.8544",
      "open": "5.6587",
      "high": "5.8722",
      "low": "5.6587",
      "close": "5.6942",
      "average": "5.7442",
      "volume": "7171.8",
      "turnover": "41196.44",
      "trades": "13"
    },
    {
      "date": "2025-09-25",
      "bid": "5.5697",
      "ask": "5.8188",
      "open": "5.8544",
      "high": "5.8544",
      "low": "5.5697",
      "close": "5.8188",
      "average": "5.6146",
      "volume": "2356.88",
      "turnover": "13233.1",
      "trades": "11"
    },
    {
      "date": "2025-09-26",
      "bid": "5.6053",
      "ask": "5.6587",
      "open": "5.6231",
      "high": "5.8188",
      "low": "5.4807",
      "close": "5.6053",
      "average": "5.5942",
      "volume": "5896.14",
      "turnover": "32984.18",
      "trades": "13"
    },
    {
      "date": "2025-09-29",
      "bid": "5.5163",
      "ask": "5.6053",
      "open": "5.4985",
      "high": "5.6053",
      "low": "5.4985",
      "close": "5.6053",
      "average": "5.5417",
      "volume": "2346.76",
      "turnover": "13005.34",
      "trades": "12"
    },
    {
      "date": "2025-09-30",
      "bid": "5.4095",
      "ask": "5.6587",
      "open": "5.4985",
      "high": "5.8366",
      "low": "5.3384",
      "close": "5.6231",
      "average": "5.5624",
      "volume": "8886.92",
      "turnover": "49433.3",
      "trades": "16"
    },
    {
      "date": "2025-10-01",
      "bid": "5.6231",
      "ask": "5.7298",
      "open": "5.6053",
      "high": "5.9078",
      "low": "5.6053",
      "close": "5.6231",
      "average": "5.7554",
      "volume": "3431.36",
      "turnover": "19748.92",
      "trades": "16"
    },
    {
      "date": "2025-10-02",
      "bid": "5.4807",
      "ask": "5.5875",
      "open": "5.6409",
      "high": "5.8722",
      "low": "5.4807",
      "close": "5.4807",
      "average": "5.6895",
      "volume": "12185.66",
      "turnover": "69331.4",
      "trades": "26"
    },
    {
      "date": "2025-10-03",
      "bid": "5.4985",
      "ask": "5.6765",
      "open": "5.5875",
      "high": "5.7476",
      "low": "5.4451",
      "close": "5.6765",
      "average": "5.6206",
      "volume": "13924.38",
      "turnover": "78263.82",
      "trades": "14"
    },
    {
      "date": "2025-10-06",
      "bid": "5.6942",
      "ask": "5.8366",
      "open": "5.4451",
      "high": "5.8544",
      "low": "5.4451",
      "close": "5.8366",
      "average": "5.7281",
      "volume": "2661.46",
      "turnover": "15245.12",
      "trades": "15"
    },
    {
      "date": "2025-10-07",
      "bid": "5.4985",
      "ask": "5.6053",
      "open": "5.8544",
      "high": "5.8544",
      "low": "5.3384",
      "close": "5.6053",
      "average": "5.3914",
      "volume": "36658.14",
      "turnover": "197639.58",
      "trades": "33"
    },
    {
      "date": "2025-10-08",
      "bid": "5.4273",
      "ask": "5.5875",
      "open": "5.6053",
      "high": "5.6053",
      "low": "5.4273",
      "close": "5.5875",
      "average": "5.5196",
      "volume": "2320.91",
      "turnover": "12810.54",
      "trades": "4"
    },
    {
      "date": "2025-10-09",
      "bid": "5.6942",
      "ask": "5.7476",
      "open": "5.4273",
      "high": "5.6942",
      "low": "5.4273",
      "close": "5.6942",
      "average": "5.5918",
      "volume": "17423.18",
      "turnover": "97428.12",
      "trades": "11"
    },
    {
      "date": "2025-10-10",
      "bid": "5.5875",
      "ask": "5.712",
      "open": "5.6942",
      "high": "5.7832",
      "low": "5.5875",
      "close": "5.712",
      "average": "5.6829",
      "volume": "12187.91",
      "turnover": "69263.94",
      "trades": "13"
    },
    {
      "date": "2025-10-13",
      "bid": "5.6587",
      "ask": "5.8366",
      "open": "5.712",
      "high": "5.8366",
      "low": "5.6053",
      "close": "5.801",
      "average": "5.8086",
      "volume": "46186.83",
      "turnover": "268281.86",
      "trades": "19"
    },
    {
      "date": "2025-10-14",
      "bid": "5.4985",
      "ask": "5.6765",
      "open": "5.8722",
      "high": "5.8722",
      "low": "5.5163",
      "close": "5.6765",
      "average": "5.5668",
      "volume": "3375.16",
      "turnover": "18789.04",
      "trades": "13"
    },
    {
      "date": "2025-10-15",
      "bid": "5.5163",
      "ask": "5.5519",
      "open": "5.6587",
      "high": "5.6587",
      "low": "5.3917",
      "close": "5.5875",
      "average": "5.5244",
      "volume": "1651.05",
      "turnover": "9121.1",
      "trades": "9"
    },
    {
      "date": "2025-10-16",
      "bid": "5.4629",
      "ask": "5.8722",
      "open": "5.5697",
      "high": "5.7654",
      "low": "5.4629",
      "close": "5.7654",
      "average": "5.5845",
      "volume": "2673.83",
      "turnover": "14932",
      "trades": "11"
    },
    {
      "date": "2025-10-17",
      "bid": "5.4273",
      "ask": "5.8544",
      "open": "5.4629",
      "high": "5.8722",
      "low": "5.4629",
      "close": "5.8722",
      "average": "5.645",
      "volume": "5194.81",
      "turnover": "29324.82",
      "trades": "18"
    },
    {
      "date": "2025-10-20",
      "bid": "5.5697",
      "ask": "5.7476",
      "open": "5.8544",
      "high": "5.8722",
      "low": "5.6053",
      "close": "5.8366",
      "average": "5.8246",
      "volume": "735.05",
      "turnover": "4281.38",
      "trades": "12"
    },
    {
      "date": "2025-10-21",
      "bid": "5.7476",
      "ask": "5.8188",
      "open": "5.7476",
      "high": "5.8722",
      "low": "5.7476",
      "close": "5.8188",
      "average": "5.7973",
      "volume": "876.66",
      "turnover": "5082.32",
      "trades": "6"
    },
    {
      "date": "2025-10-22",
      "bid": "5.6231",
      "ask": "5.7832",
      "open": "5.7476",
      "high": "5.7832",
      "low": "5.6053",
      "close": "5.7832",
      "average": "5.7245",
      "volume": "1101.45",
      "turnover": "6305.36",
      "trades": "9"
    },
    {
      "date": "2025-10-23",
      "bid": "5.89",
      "ask": "6.1213",
      "open": "5.7832",
      "high": "6.2281",
      "low": "5.7832",
      "close": "6.1391",
      "average": "6.1098",
      "volume": "125733.08",
      "turnover": "768209.6",
      "trades": "32"
    },
    {
      "date": "2025-10-24",
      "bid": "5.6409",
      "ask": "5.7654",
      "open": "6.1213",
      "high": "6.1213",
      "low": "5.6053",
      "close": "5.7654",
      "average": "5.7988",
      "volume": "26616.94",
      "turnover": "154346.4",
      "trades": "45"
    },
    {
      "date": "2025-10-27",
      "bid": "5.6942",
      "ask": "5.8366",
      "open": "5.7298",
      "high": "6.0501",
      "low": "5.6409",
      "close": "5.8366",
      "average": "5.8817",
      "volume": "21789.65",
      "turnover": "128161.5",
      "trades": "29"
    },
    {
      "date": "2025-10-28",
      "bid": "5.8366",
      "ask": "5.8722",
      "open": "5.8544",
      "high": "6.3704",
      "low": "5.8366",
      "close": "5.8722",
      "average": "5.9528",
      "volume": "12700.42",
      "turnover": "75604.24",
      "trades": "25"
    },
    {
      "date": "2025-10-29",
      "bid": "5.801",
      "ask": "6.1213",
      "open": "5.7654",
      "high": "6.6552",
      "low": "5.6942",
      "close": "6.1391",
      "average": "6.213",
      "volume": "21122.04",
      "turnover": "131231.56",
      "trades": "21"
    },
    {
      "date": "2025-10-30",
      "bid": "6.0501",
      "ask": "6.2103",
      "open": "6.1213",
      "high": "6.495",
      "low": "5.712",
      "close": "6.2103",
      "average": "5.9662",
      "volume": "22089.74",
      "turnover": "131791.64",
      "trades": "40"
    },
    {
      "date": "2025-10-31",
      "bid": "5.9434",
      "ask": "6.0857",
      "open": "6.1925",
      "high": "6.1925",
      "low": "5.89",
      "close": "6.0857",
      "average": "5.9972",
      "volume": "11424.76",
      "turnover": "68517.6",
      "trades": "23"
    },
    {
      "date": "2025-11-03",
      "bid": "5.801",
      "ask": "5.8722",
      "open": "5.9434",
      "high": "6.2815",
      "low": "5.801",
      "close": "5.801",
      "average": "5.9048",
      "volume": "78720.15",
      "turnover": "464826.94",
      "trades": "45"
    },
    {
      "date": "2025-11-04",
      "bid": "5.801",
      "ask": "5.89",
      "open": "5.801",
      "high": "6.0323",
      "low": "5.6231",
      "close": "5.9078",
      "average": "5.8435",
      "volume": "8592.45",
      "turnover": "50211.04",
      "trades": "32"
    },
    {
      "date": "2025-11-05",
      "bid": "5.712",
      "ask": "5.8366",
      "open": "5.801",
      "high": "5.89",
      "low": "5.6053",
      "close": "5.8544",
      "average": "5.8167",
      "volume": "17050.03",
      "turnover": "99176.04",
      "trades": "21"
    },
    {
      "date": "2025-11-06",
      "bid": "5.8722",
      "ask": "6.2281",
      "open": "6.2281",
      "high": "6.7797",
      "low": "5.8722",
      "close": "5.8722",
      "average": "6.2471",
      "volume": "104369.39",
      "turnover": "652012.04",
      "trades": "103"
    },
    {
      "date": "2025-11-07",
      "bid": "5.979",
      "ask": "6.1213",
      "open": "5.6231",
      "high": "6.6907",
      "low": "5.6231",
      "close": "6.0501",
      "average": "6.1135",
      "volume": "57202.48",
      "turnover": "349710.68",
      "trades": "134"
    },
    {
      "date": "2025-11-10",
      "bid": "6.2103",
      "ask": "6.2281",
      "open": "6.1391",
      "high": "6.7441",
      "low": "6.1391",
      "close": "6.2281",
      "average": "6.2913",
      "volume": "5014.98",
      "turnover": "31551.3",
      "trades": "31"
    },
    {
      "date": "2025-11-11",
      "bid": "6.3349",
      "ask": "6.406",
      "open": "6.2459",
      "high": "6.5662",
      "low": "6.2459",
      "close": "6.406",
      "average": "6.4293",
      "volume": "27389.08",
      "turnover": "176094.62",
      "trades": "36"
    },
    {
      "date": "2025-11-12",
      "bid": "6.2993",
      "ask": "6.3704",
      "open": "6.406",
      "high": "6.406",
      "low": "6.2459",
      "close": "6.3704",
      "average": "6.3538",
      "volume": "5908.5",
      "turnover": "37542.02",
      "trades": "27"
    },
    {
      "date": "2025-11-13",
      "bid": "6.2815",
      "ask": "6.3704",
      "open": "6.4772",
      "high": "6.8509",
      "low": "6.2459",
      "close": "6.2815",
      "average": "6.5471",
      "volume": "25307.56",
      "turnover": "165691.94",
      "trades": "38"
    },
    {
      "date": "2025-11-14",
      "bid": "6.2281",
      "ask": "6.2815",
      "open": "6.1747",
      "high": "6.3349",
      "low": "6.1747",
      "close": "6.2815",
      "average": "6.2561",
      "volume": "1250.93",
      "turnover": "7826.04",
      "trades": "15"
    },
    {
      "date": "2025-11-17",
      "bid": "6.2281",
      "ask": "6.2815",
      "open": "6.2993",
      "high": "6.3171",
      "low": "6.1569",
      "close": "6.2815",
      "average": "6.2784",
      "volume": "7900.11",
      "turnover": "49600.92",
      "trades": "21"
    },
    {
      "date": "2025-11-18",
      "bid": "6.1213",
      "ask": "6.2637",
      "open": "6.2459",
      "high": "6.2993",
      "low": "6.1213",
      "close": "6.2637",
      "average": "6.1767",
      "volume": "5707.32",
      "turnover": "35252.24",
      "trades": "20"
    },
    {
      "date": "2025-11-19",
      "bid": "5.8544",
      "ask": "6.0323",
      "open": "6.1035",
      "high": "6.2103",
      "low": "5.8722",
      "close": "6.0323",
      "average": "6.0132",
      "volume": "3336.95",
      "turnover": "20066.06",
      "trades": "19"
    },
    {
      "date": "2025-11-20",
      "bid": "5.89",
      "ask": "6.0501",
      "open": "5.8544",
      "high": "6.2993",
      "low": "5.7832",
      "close": "6.0501",
      "average": "6.0496",
      "volume": "2188.29",
      "turnover": "13238.44",
      "trades": "16"
    },
    {
      "date": "2025-11-21",
      "bid": "5.6942",
      "ask": "5.8544",
      "open": "5.9968",
      "high": "5.9968",
      "low": "5.7476",
      "close": "5.8544",
      "average": "5.8969",
      "volume": "3177.35",
      "turnover": "18736.76",
      "trades": "12"
    },
    {
      "date": "2025-11-24",
      "bid": "5.801",
      "ask": "6.0679",
      "open": "5.8544",
      "high": "6.0857",
      "low": "5.6053",
      "close": "6.0857",
      "average": "5.7264",
      "volume": "4559.78",
      "turnover": "26111.32",
      "trades": "18"
    },
    {
      "date": "2025-11-25",
      "bid": "5.8366",
      "ask": "6.1925",
      "open": "5.801",
      "high": "6.0857",
      "low": "5.7832",
      "close": "6.0857",
      "average": "5.953",
      "volume": "903.64",
      "turnover": "5379.42",
      "trades": "10"
    },
    {
      "date": "2025-11-26",
      "bid": "5.8188",
      "ask": "6.0857",
      "open": "6.1569",
      "high": "6.1747",
      "low": "5.8188",
      "close": "6.1213",
      "average": "6.0302",
      "volume": "11714.73",
      "turnover": "70642.46",
      "trades": "21"
    },
    {
      "date": "2025-11-27",
      "bid": "5.8722",
      "ask": "6.0679",
      "open": "5.801",
      "high": "6.2103",
      "low": "5.801",
      "close": "5.8722",
      "average": "6.0721",
      "volume": "13886.17",
      "turnover": "84318.94",
      "trades": "15"
    },
    {
      "date": "2025-11-28",
      "bid": "5.801",
      "ask": "5.89",
      "open": "6.0679",
      "high": "6.0679",
      "low": "5.7832",
      "close": "5.801",
      "average": "5.8934",
      "volume": "5111.64",
      "turnover": "30124.86",
      "trades": "13"
    },
    {
      "date": "2025-12-01",
      "bid": "5.7476",
      "ask": "5.979",
      "open": "5.7832",
      "high": "5.9968",
      "low": "5.7476",
      "close": "5.979",
      "average": "5.8333",
      "volume": "8472.19",
      "turnover": "49421.24",
      "trades": "23"
    },
    {
      "date": "2025-12-02",
      "bid": "5.8188",
      "ask": "5.9612",
      "open": "5.979",
      "high": "5.979",
      "low": "5.801",
      "close": "5.9256",
      "average": "5.9221",
      "volume": "11710.24",
      "turnover": "69350.32",
      "trades": "33"
    },
    {
      "date": "2025-12-03",
      "bid": "5.6587",
      "ask": "5.9434",
      "open": "5.8722",
      "high": "5.979",
      "low": "5.6409",
      "close": "5.6587",
      "average": "5.8684",
      "volume": "10219.9",
      "turnover": "59974.26",
      "trades": "22"
    },
    {
      "date": "2025-12-04",
      "bid": "5.6765",
      "ask": "5.9256",
      "open": "5.6587",
      "high": "5.9612",
      "low": "5.6587",
      "close": "5.6587",
      "average": "5.7634",
      "volume": "14590.87",
      "turnover": "84093.42",
      "trades": "29"
    },
    {
      "date": "2025-12-05",
      "bid": "5.801",
      "ask": "5.9078",
      "open": "5.4451",
      "high": "5.9256",
      "low": "5.4273",
      "close": "5.9078",
      "average": "5.799",
      "volume": "4405.81",
      "turnover": "25549.46",
      "trades": "23"
    },
    {
      "date": "2025-12-08",
      "bid": "5.801",
      "ask": "5.9256",
      "open": "5.801",
      "high": "5.9434",
      "low": "5.7832",
      "close": "5.801",
      "average": "5.869",
      "volume": "11814.76",
      "turnover": "69341.02",
      "trades": "29"
    },
    {
      "date": "2025-12-09",
      "bid": "5.7476",
      "ask": "6.1213",
      "open": "5.801",
      "high": "6.3349",
      "low": "5.801",
      "close": "6.1391",
      "average": "6.0028",
      "volume": "8288.99",
      "turnover": "49757.7",
      "trades": "23"
    },
    {
      "date": "2025-12-10",
      "bid": "6.0679",
      "ask": "6.2103",
      "open": "6.1391",
      "high": "6.2281",
      "low": "6.0501",
      "close": "6.2103",
      "average": "6.0811",
      "volume": "19130.43",
      "turnover": "116335.54",
      "trades": "21"
    },
    {
      "date": "2025-12-11",
      "bid": "6.1747",
      "ask": "6.3171",
      "open": "6.2281",
      "high": "6.406",
      "low": "6.0501",
      "close": "6.1569",
      "average": "6.2124",
      "volume": "4655.32",
      "turnover": "28920.94",
      "trades": "17"
    },
    {
      "date": "2025-12-12",
      "bid": "6.0501",
      "ask": "6.2103",
      "open": "6.3171",
      "high": "6.3527",
      "low": "6.0501",
      "close": "6.2103",
      "average": "6.1794",
      "volume": "7168.43",
      "turnover": "44297.02",
      "trades": "20"
    },
    {
      "date": "2025-12-15",
      "bid": "6.0679",
      "ask": "6.2103",
      "open": "6.2103",
      "high": "6.2815",
      "low": "6.0679",
      "close": "6.2103",
      "average": "6.1705",
      "volume": "6621.08",
      "turnover": "40855.86",
      "trades": "18"
    },
    {
      "date": "2025-12-16",
      "bid": "5.9968",
      "ask": "6.1213",
      "open": "6.2103",
      "high": "6.2103",
      "low": "5.9968",
      "close": "6.1213",
      "average": "6.0831",
      "volume": "10532.36",
      "turnover": "64069.78",
      "trades": "16"
    },
    {
      "date": "2025-12-17",
      "bid": "6.2459",
      "ask": "6.3527",
      "open": "5.9968",
      "high": "6.3527",
      "low": "5.9968",
      "close": "6.2281",
      "average": "6.1948",
      "volume": "15736.16",
      "turnover": "97483.1",
      "trades": "17"
    },
    {
      "date": "2025-12-18",
      "bid": "6.1569",
      "ask": "6.3704",
      "open": "6.3704",
      "high": "6.584",
      "low": "6.1569",
      "close": "6.1569",
      "average": "6.4037",
      "volume": "25543.58",
      "turnover": "163575.3",
      "trades": "35"
    },
    {
      "date": "2025-12-19",
      "bid": "6.3882",
      "ask": "6.406",
      "open": "6.3704",
      "high": "6.4416",
      "low": "6.2459",
      "close": "6.406",
      "average": "6.3983",
      "volume": "41913.65",
      "turnover": "268179.02",
      "trades": "22"
    },
    {
      "date": "2025-12-22",
      "bid": "6.3349",
      "ask": "6.406",
      "open": "6.3704",
      "high": "6.406",
      "low": "6.2103",
      "close": "6.406",
      "average": "6.3816",
      "volume": "56529.25",
      "turnover": "360747.18",
      "trades": "46"
    },
    {
      "date": "2025-12-23",
      "bid": "6.3349",
      "ask": "6.7975",
      "open": "6.406",
      "high": "6.4772",
      "low": "6.406",
      "close": "6.4594",
      "average": "6.4457",
      "volume": "12659.96",
      "turnover": "81602.66",
      "trades": "28"
    },
    {
      "date": "2025-12-29",
      "bid": "6.3882",
      "ask": "6.4594",
      "open": "6.7975",
      "high": "6.9755",
      "low": "6.2993",
      "close": "6.3882",
      "average": "6.6124",
      "volume": "19350.72",
      "turnover": "127955.16",
      "trades": "49"
    },
    {
      "date": "2025-12-30",
      "bid": "6.3882",
      "ask": "6.673",
      "open": "6.2281",
      "high": "6.673",
      "low": "6.2281",
      "close": "6.673",
      "average": "6.3419",
      "volume": "13498.41",
      "turnover": "85606.64",
      "trades": "30"
    },
    {
      "date": "2026-01-02",
      "bid": "6.5306",
      "ask": "6.5662",
      "open": "6.673",
      "high": "6.673",
      "low": "6.5306",
      "close": "6.584",
      "average": "6.5853",
      "volume": "8145.13",
      "turnover": "53638.5",
      "trades": "20"
    },
    {
      "date": "2026-01-05",
      "bid": "7.2068",
      "ask": "7.2958",
      "open": "6.5128",
      "high": "7.2958",
      "low": "6.5128",
      "close": "7.2958",
      "average": "7.068",
      "volume": "6895.31",
      "turnover": "48736.46",
      "trades": "38"
    },
    {
      "date": "2026-01-07",
      "bid": "7.6517",
      "ask": "7.9186",
      "open": "7.5805",
      "high": "8.4524",
      "low": "7.3847",
      "close": "7.9186",
      "average": "7.7325",
      "volume": "73927.71",
      "turnover": "571644.16",
      "trades": "103"
    },
    {
      "date": "2026-01-08",
      "bid": "7.7406",
      "ask": "7.7762",
      "open": "7.9364",
      "high": "7.9898",
      "low": "7.5627",
      "close": "7.7762",
      "average": "7.7849",
      "volume": "54394.9",
      "turnover": "423460.84",
      "trades": "76"
    },
    {
      "date": "2026-01-09",
      "bid": "7.8474",
      "ask": "7.9008",
      "open": "7.7584",
      "high": "8.0076",
      "low": "7.7406",
      "close": "7.8474",
      "average": "7.8142",
      "volume": "41409",
      "turnover": "323581.6",
      "trades": "55"
    },
    {
      "date": "2026-01-12",
      "bid": "8.0254",
      "ask": "8.0431",
      "open": "7.9008",
      "high": "8.1855",
      "low": "7.8652",
      "close": "8.0254",
      "average": "8.0004",
      "volume": "72459.85",
      "turnover": "579713.94",
      "trades": "83"
    },
    {
      "date": "2026-01-13",
      "bid": "8.2745",
      "ask": "8.399",
      "open": "8.0431",
      "high": "8.4524",
      "low": "8.0431",
      "close": "8.399",
      "average": "8.2569",
      "volume": "70474.99",
      "turnover": "581910.68",
      "trades": "93"
    },
    {
      "date": "2026-01-14",
      "bid": "8.3101",
      "ask": "8.666",
      "open": "8.4524",
      "high": "9.1197",
      "low": "8.2923",
      "close": "8.666",
      "average": "8.6583",
      "volume": "143651.92",
      "turnover": "1243793.51",
      "trades": "178"
    },
    {
      "date": "2026-01-15",
      "bid": "8.399",
      "ask": "8.4524",
      "open": "8.7549",
      "high": "9.3422",
      "low": "8.3457",
      "close": "8.399",
      "average": "8.7712",
      "volume": "41388.77",
      "turnover": "363223.78",
      "trades": "98"
    },
    {
      "date": "2026-01-16",
      "bid": "8.399",
      "ask": "8.8795",
      "open": "8.399",
      "high": "9.0308",
      "low": "8.0965",
      "close": "8.8795",
      "average": "8.3694",
      "volume": "35643.23",
      "turnover": "298314.41",
      "trades": "66"
    },
    {
      "date": "2026-01-19",
      "bid": "8.1321",
      "ask": "8.2033",
      "open": "8.399",
      "high": "8.5236",
      "low": "7.9364",
      "close": "8.1321",
      "average": "8.2513",
      "volume": "72390.17",
      "turnover": "597319.66",
      "trades": "121"
    },
    {
      "date": "2026-01-20",
      "bid": "7.8474",
      "ask": "7.883",
      "open": "8.1143",
      "high": "8.1321",
      "low": "7.7584",
      "close": "7.883",
      "average": "7.9373",
      "volume": "41420.24",
      "turnover": "328791.06",
      "trades": "63"
    },
    {
      "date": "2026-01-21",
      "bid": "7.0288",
      "ask": "7.0466",
      "open": "7.883",
      "high": "7.883",
      "low": "6.9755",
      "close": "7.0288",
      "average": "7.2873",
      "volume": "56759.66",
      "turnover": "413628.8",
      "trades": "88"
    },
    {
      "date": "2026-01-22",
      "bid": "7.9542",
      "ask": "8.0609",
      "open": "7.0288",
      "high": "8.2923",
      "low": "7.0288",
      "close": "8.0609",
      "average": "7.7822",
      "volume": "69853.46",
      "turnover": "543758.36",
      "trades": "165"
    },
    {
      "date": "2026-01-23",
      "bid": "7.883",
      "ask": "8.0609",
      "open": "8.0609",
      "high": "8.0787",
      "low": "7.8474",
      "close": "8.0609",
      "average": "7.9506",
      "volume": "11723.72",
      "turnover": "93211.1",
      "trades": "79"
    },
    {
      "date": "2026-01-26",
      "bid": "8.3101",
      "ask": "8.488",
      "open": "8.0609",
      "high": "9.2532",
      "low": "8.0609",
      "close": "8.4168",
      "average": "8.5718",
      "volume": "37623.6",
      "turnover": "322586.63",
      "trades": "118"
    },
    {
      "date": "2026-01-27",
      "bid": "8.0787",
      "ask": "8.2567",
      "open": "8.4524",
      "high": "8.4524",
      "low": "8.0254",
      "close": "8.2567",
      "average": "8.319",
      "volume": "70953.79",
      "turnover": "590267.9",
      "trades": "64"
    },
    {
      "date": "2026-01-28",
      "bid": "8.0076",
      "ask": "8.1143",
      "open": "8.2567",
      "high": "8.2745",
      "low": "7.8296",
      "close": "8.1321",
      "average": "8.0702",
      "volume": "19618.22",
      "turnover": "158324.16",
      "trades": "54"
    },
    {
      "date": "2026-01-29",
      "bid": "8.0254",
      "ask": "8.1321",
      "open": "8.0076",
      "high": "8.2567",
      "low": "7.8296",
      "close": "8.1321",
      "average": "7.9468",
      "volume": "42999.36",
      "turnover": "341643.22",
      "trades": "62"
    },
    {
      "date": "2026-01-30",
      "bid": "7.972",
      "ask": "8.0965",
      "open": "8.1143",
      "high": "8.1143",
      "low": "7.9364",
      "close": "8.0965",
      "average": "8.0422",
      "volume": "20221.77",
      "turnover": "162628.48",
      "trades": "36"
    },
    {
      "date": "2026-02-02",
      "bid": "6.9399",
      "ask": "7.0822",
      "open": "7.9186",
      "high": "7.9364",
      "low": "6.8865",
      "close": "7.0288",
      "average": "7.3661",
      "volume": "77516.42",
      "turnover": "570997.8",
      "trades": "151"
    },
    {
      "date": "2026-02-03",
      "bid": "6.2281",
      "ask": "6.4238",
      "open": "6.9221",
      "high": "6.9221",
      "low": "6.0323",
      "close": "6.4416",
      "average": "6.4546",
      "volume": "144955.68",
      "turnover": "935643.06",
      "trades": "192"
    },
    {
      "date": "2026-02-04",
      "bid": "6.1391",
      "ask": "6.2103",
      "open": "6.3171",
      "high": "6.3171",
      "low": "5.8188",
      "close": "6.2103",
      "average": "6.0569",
      "volume": "40455.91",
      "turnover": "245039.24",
      "trades": "77"
    },
    {
      "date": "2026-02-05",
      "bid": "6.0323",
      "ask": "6.0501",
      "open": "5.979",
      "high": "6.1213",
      "low": "5.8722",
      "close": "6.0323",
      "average": "5.9947",
      "volume": "53358.64",
      "turnover": "319872.31",
      "trades": "39"
    },
    {
      "date": "2026-02-06",
      "bid": "6.1035",
      "ask": "6.2281",
      "open": "6.0679",
      "high": "6.3882",
      "low": "6.0679",
      "close": "6.2281",
      "average": "6.3086",
      "volume": "69904.03",
      "turnover": "441000.2",
      "trades": "37"
    },
    {
      "date": "2026-02-09",
      "bid": "6.3882",
      "ask": "6.5306",
      "open": "6.1569",
      "high": "6.7441",
      "low": "6.0323",
      "close": "6.5306",
      "average": "6.305",
      "volume": "35175.68",
      "turnover": "221782.94",
      "trades": "46"
    },
    {
      "date": "2026-02-10",
      "bid": "6.3704",
      "ask": "6.5662",
      "open": "6.7619",
      "high": "6.7619",
      "low": "6.0501",
      "close": "6.495",
      "average": "6.2962",
      "volume": "38163.09",
      "turnover": "240286.1",
      "trades": "49"
    },
    {
      "date": "2026-02-11",
      "bid": "6.2993",
      "ask": "6.3704",
      "open": "6.584",
      "high": "6.7619",
      "low": "6.2993",
      "close": "6.3882",
      "average": "6.4452",
      "volume": "36938",
      "turnover": "238107.52",
      "trades": "39"
    },
    {
      "date": "2026-02-12",
      "bid": "6.1569",
      "ask": "6.1747",
      "open": "6.2637",
      "high": "6.2637",
      "low": "5.9078",
      "close": "6.1569",
      "average": "6.1003",
      "volume": "41809.12",
      "turnover": "255051.27",
      "trades": "40"
    },
    {
      "date": "2026-02-13",
      "bid": "6.406",
      "ask": "6.5484",
      "open": "6.5484",
      "high": "6.5484",
      "low": "6.1747",
      "close": "6.5484",
      "average": "6.304",
      "volume": "5754.52",
      "turnover": "36276.9",
      "trades": "24"
    },
    {
      "date": "2026-02-16",
      "bid": "6.3171",
      "ask": "6.3704",
      "open": "6.3882",
      "high": "6.406",
      "low": "6.1925",
      "close": "6.3882",
      "average": "6.3842",
      "volume": "17402.95",
      "turnover": "111105.74",
      "trades": "30"
    },
    {
      "date": "2026-02-17",
      "bid": "6.1925",
      "ask": "6.2103",
      "open": "6.2281",
      "high": "6.2281",
      "low": "6.1569",
      "close": "6.2103",
      "average": "6.2144",
      "volume": "80258.81",
      "turnover": "498763.16",
      "trades": "24"
    },
    {
      "date": "2026-02-18",
      "bid": "5.9968",
      "ask": "6.2103",
      "open": "5.9434",
      "high": "6.2637",
      "low": "5.8722",
      "close": "6.0857",
      "average": "5.9618",
      "volume": "45484.38",
      "turnover": "271136.84",
      "trades": "39"
    },
    {
      "date": "2026-02-19",
      "bid": "6.1035",
      "ask": "6.5484",
      "open": "6.2281",
      "high": "6.4594",
      "low": "5.979",
      "close": "5.979",
      "average": "6.2088",
      "volume": "40653.72",
      "turnover": "252411.02",
      "trades": "31"
    },
    {
      "date": "2026-02-20",
      "bid": "6.9399",
      "ask": "7.3136",
      "open": "6.1925",
      "high": "8.8973",
      "low": "6.1925",
      "close": "7.3136",
      "average": "7.7539",
      "volume": "161783.18",
      "turnover": "1254537.13",
      "trades": "338"
    },
    {
      "date": "2026-02-23",
      "bid": "7.4203",
      "ask": "7.6517",
      "open": "7.3314",
      "high": "7.9186",
      "low": "6.9043",
      "close": "7.4915",
      "average": "7.50",
      "volume": "100637.94",
      "turnover": "754471.28",
      "trades": "125"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "7.6695",
      "high": "7.8118",
      "low": "6.6907",
      "close": "7.7584",
      "average": "7.5233",
      "volume": "24823.14",
      "turnover": "186752.66",
      "trades": "50"
    },
    {
      "date": "2026-02-25",
      "bid": "7.3136",
      "ask": "7.5093",
      "open": "7.7406",
      "high": "7.7406",
      "low": "7.2958",
      "close": "7.4025",
      "average": "7.4114",
      "volume": "60630.48",
      "turnover": "449363.32",
      "trades": "62"
    },
    {
      "date": "2026-02-26",
      "bid": "7.5449",
      "ask": "7.7406",
      "open": "7.4025",
      "high": "7.8296",
      "low": "7.4025",
      "close": "7.6695",
      "average": "7.5408",
      "volume": "20149.84",
      "turnover": "151946.18",
      "trades": "38"
    },
    {
      "date": "2026-02-27",
      "bid": "7.3847",
      "ask": "7.4737",
      "open": "8.0076",
      "high": "8.0076",
      "low": "7.3847",
      "close": "7.4559",
      "average": "7.4572",
      "volume": "28941.23",
      "turnover": "215729.93",
      "trades": "58"
    },
    {
      "date": "2026-03-02",
      "bid": "7.1534",
      "ask": "7.2424",
      "open": "7.3847",
      "high": "7.3847",
      "low": "6.9755",
      "close": "7.2602",
      "average": "7.128",
      "volume": "16439.74",
      "turnover": "117191.04",
      "trades": "41"
    },
    {
      "date": "2026-03-03",
      "bid": "7.1178",
      "ask": "7.1356",
      "open": "7.1178",
      "high": "7.4737",
      "low": "6.7263",
      "close": "7.1356",
      "average": "7.0375",
      "volume": "35570.18",
      "turnover": "250191.58",
      "trades": "45"
    },
    {
      "date": "2026-03-04",
      "bid": "7.2602",
      "ask": "7.3669",
      "open": "7.4025",
      "high": "7.4737",
      "low": "7.10",
      "close": "7.3847",
      "average": "7.3193",
      "volume": "50664.58",
      "turnover": "370828.74",
      "trades": "189"
    },
    {
      "date": "2026-03-05",
      "bid": "7.3136",
      "ask": "7.3669",
      "open": "7.4559",
      "high": "7.5271",
      "low": "7.1178",
      "close": "7.3136",
      "average": "7.3338",
      "volume": "21485.07",
      "turnover": "157570.33",
      "trades": "36"
    },
    {
      "date": "2026-03-06",
      "bid": "7.1178",
      "ask": "7.2602",
      "open": "7.3847",
      "high": "7.4025",
      "low": "7.0111",
      "close": "7.2602",
      "average": "7.2154",
      "volume": "12726.27",
      "turnover": "91840.66",
      "trades": "34"
    },
    {
      "date": "2026-03-09",
      "bid": "6.9755",
      "ask": "7.1534",
      "open": "7.2424",
      "high": "7.2602",
      "low": "6.7085",
      "close": "7.2068",
      "average": "7.1493",
      "volume": "27467.76",
      "turnover": "196377.7",
      "trades": "43"
    },
    {
      "date": "2026-03-10",
      "bid": "7.1178",
      "ask": "7.2068",
      "open": "7.3492",
      "high": "7.3492",
      "low": "6.9399",
      "close": "7.2068",
      "average": "7.1635",
      "volume": "44482.95",
      "turnover": "318653.08",
      "trades": "39"
    },
    {
      "date": "2026-03-11",
      "bid": "7.1178",
      "ask": "7.2068",
      "open": "7.1178",
      "high": "7.2068",
      "low": "7.1178",
      "close": "7.2068",
      "average": "7.2025",
      "volume": "8511.53",
      "turnover": "61305",
      "trades": "8"
    },
    {
      "date": "2026-03-12",
      "bid": "6.9399",
      "ask": "7.10",
      "open": "7.1178",
      "high": "7.3136",
      "low": "6.4238",
      "close": "7.10",
      "average": "7.0681",
      "volume": "10949.33",
      "turnover": "77391.74",
      "trades": "17"
    },
    {
      "date": "2026-03-13",
      "bid": "6.8687",
      "ask": "6.9399",
      "open": "6.8865",
      "high": "7.10",
      "low": "6.8509",
      "close": "6.9399",
      "average": "6.9819",
      "volume": "11757.44",
      "turnover": "82090.04",
      "trades": "15"
    },
    {
      "date": "2026-03-16",
      "bid": "7.0111",
      "ask": "7.10",
      "open": "6.8687",
      "high": "7.1178",
      "low": "6.7263",
      "close": "7.0111",
      "average": "6.8679",
      "volume": "6678.4",
      "turnover": "45866.68",
      "trades": "28"
    },
    {
      "date": "2026-03-17",
      "bid": "6.9399",
      "ask": "7.10",
      "open": "6.7797",
      "high": "6.9399",
      "low": "6.7797",
      "close": "6.9399",
      "average": "6.9241",
      "volume": "2604.14",
      "turnover": "18031.6",
      "trades": "7"
    },
    {
      "date": "2026-03-18",
      "bid": "7.10",
      "ask": "7.1178",
      "open": "6.9399",
      "high": "7.1178",
      "low": "6.9399",
      "close": "7.1178",
      "average": "7.0998",
      "volume": "511.38",
      "turnover": "3630.8",
      "trades": "11"
    },
    {
      "date": "2026-03-19",
      "bid": "6.8153",
      "ask": "7.10",
      "open": "7.10",
      "high": "7.1178",
      "low": "6.7619",
      "close": "7.1178",
      "average": "6.7983",
      "volume": "16473.46",
      "turnover": "111993.16",
      "trades": "16"
    },
    {
      "date": "2026-03-20",
      "bid": "6.9221",
      "ask": "7.0644",
      "open": "7.0644",
      "high": "7.0644",
      "low": "6.9221",
      "close": "7.0644",
      "average": "6.9386",
      "volume": "6643.55",
      "turnover": "46097.76",
      "trades": "14"
    },
    {
      "date": "2026-03-23",
      "bid": "6.6907",
      "ask": "6.7441",
      "open": "6.9043",
      "high": "6.9221",
      "low": "6.3349",
      "close": "6.7619",
      "average": "6.804",
      "volume": "5930.98",
      "turnover": "40354.66",
      "trades": "13"
    },
    {
      "date": "2026-03-24",
      "bid": "6.5128",
      "ask": "6.6907",
      "open": "6.7441",
      "high": "6.7441",
      "low": "6.584",
      "close": "6.7085",
      "average": "6.7123",
      "volume": "5149.85",
      "turnover": "34567.36",
      "trades": "15"
    },
    {
      "date": "2026-03-25",
      "bid": "6.6907",
      "ask": "6.9043",
      "open": "6.9933",
      "high": "7.0111",
      "low": "6.6907",
      "close": "6.9399",
      "average": "6.8221",
      "volume": "1166.64",
      "turnover": "7958.94",
      "trades": "12"
    },
    {
      "date": "2026-03-26",
      "bid": "6.7797",
      "ask": "6.8509",
      "open": "6.9043",
      "high": "6.9043",
      "low": "6.7797",
      "close": "6.8509",
      "average": "6.836",
      "volume": "5942.22",
      "turnover": "40621.04",
      "trades": "12"
    },
    {
      "date": "2026-03-27",
      "bid": "6.4238",
      "ask": "6.7263",
      "open": "6.0146",
      "high": "6.8509",
      "low": "6.0146",
      "close": "6.1391",
      "average": "6.4261",
      "volume": "7226.87",
      "turnover": "46441.06",
      "trades": "20"
    },
    {
      "date": "2026-03-30",
      "bid": "6.2459",
      "ask": "6.8687",
      "open": "6.1213",
      "high": "6.9221",
      "low": "5.979",
      "close": "6.8687",
      "average": "6.6114",
      "volume": "26242.67",
      "turnover": "173501.74",
      "trades": "36"
    },
    {
      "date": "2026-03-31",
      "bid": "6.54",
      "ask": "6.66",
      "open": "6.82",
      "high": "7.18",
      "low": "6.24",
      "close": "6.54",
      "average": "6.4983",
      "volume": "55577",
      "turnover": "361158",
      "trades": "64"
    },
    {
      "date": "2026-04-01",
      "bid": "6.54",
      "ask": "6.70",
      "open": "7.16",
      "high": "7.16",
      "low": "6.54",
      "close": "6.70",
      "average": "6.7164",
      "volume": "25486",
      "turnover": "171173.44",
      "trades": "41"
    },
    {
      "date": "2026-04-02",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.56",
      "high": "6.76",
      "low": "6.54",
      "close": "6.56",
      "average": "6.6055",
      "volume": "6813",
      "turnover": "45003.16",
      "trades": "15"
    },
    {
      "date": "2026-04-07",
      "bid": "5.90",
      "ask": "6.02",
      "open": "6.04",
      "high": "6.54",
      "low": "5.90",
      "close": "6.00",
      "average": "6.2101",
      "volume": "116425",
      "turnover": "723011.72",
      "trades": "94"
    },
    {
      "date": "2026-04-08",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.92",
      "high": "6.00",
      "low": "5.76",
      "close": "5.76",
      "average": "5.8521",
      "volume": "64669",
      "turnover": "378448.08",
      "trades": "61"
    },
    {
      "date": "2026-04-09",
      "bid": "5.74",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.90",
      "low": "5.56",
      "close": "5.74",
      "average": "5.7609",
      "volume": "93182",
      "turnover": "536809.74",
      "trades": "56"
    },
    {
      "date": "2026-04-10",
      "bid": "5.60",
      "ask": "5.74",
      "open": "5.74",
      "high": "5.78",
      "low": "5.60",
      "close": "5.76",
      "average": "5.7152",
      "volume": "25762",
      "turnover": "147234.92",
      "trades": "12"
    },
    {
      "date": "2026-04-13",
      "bid": "5.64",
      "ask": "5.86",
      "open": "5.60",
      "high": "5.86",
      "low": "5.50",
      "close": "5.86",
      "average": "5.7194",
      "volume": "147026",
      "turnover": "840905.38",
      "trades": "78"
    },
    {
      "date": "2026-04-14",
      "bid": "5.98",
      "ask": "6.14",
      "open": "5.80",
      "high": "6.14",
      "low": "5.70",
      "close": "6.12",
      "average": "5.8816",
      "volume": "264938",
      "turnover": "1558253.62",
      "trades": "92"
    },
    {
      "date": "2026-04-15",
      "bid": "6.02",
      "ask": "6.16",
      "open": "6.14",
      "high": "6.16",
      "low": "5.90",
      "close": "6.16",
      "average": "6.0214",
      "volume": "233162",
      "turnover": "1403961.74",
      "trades": "67"
    },
    {
      "date": "2026-04-16",
      "bid": "5.92",
      "ask": "6.04",
      "open": "6.02",
      "high": "6.06",
      "low": "5.88",
      "close": "5.98",
      "average": "5.985",
      "volume": "269858",
      "turnover": "1615108.32",
      "trades": "95"
    },
    {
      "date": "2026-04-17",
      "bid": "6.14",
      "ask": "6.26",
      "open": "5.92",
      "high": "6.20",
      "low": "5.92",
      "close": "6.14",
      "average": "6.1178",
      "volume": "44185",
      "turnover": "270313.12",
      "trades": "24"
    },
    {
      "date": "2026-04-20",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.28",
      "high": "6.32",
      "low": "6.02",
      "close": "6.22",
      "average": "6.2067",
      "volume": "141701",
      "turnover": "879498.2",
      "trades": "54"
    },
    {
      "date": "2026-04-21",
      "bid": "6.08",
      "ask": "6.16",
      "open": "6.22",
      "high": "6.30",
      "low": "6.02",
      "close": "6.08",
      "average": "6.0876",
      "volume": "83365",
      "turnover": "507494.5",
      "trades": "40"
    },
    {
      "date": "2026-04-22",
      "bid": "6.10",
      "ask": "6.24",
      "open": "6.08",
      "high": "6.28",
      "low": "5.98",
      "close": "6.12",
      "average": "6.1037",
      "volume": "76577",
      "turnover": "467405.7",
      "trades": "22"
    },
    {
      "date": "2026-04-23",
      "bid": "6.32",
      "ask": "6.52",
      "open": "6.24",
      "high": "6.62",
      "low": "6.24",
      "close": "6.52",
      "average": "6.434",
      "volume": "82562",
      "turnover": "531204.96",
      "trades": "44"
    },
    {
      "date": "2026-04-24",
      "bid": "6.64",
      "ask": "6.78",
      "open": "6.64",
      "high": "7.00",
      "low": "6.54",
      "close": "6.78",
      "average": "6.7785",
      "volume": "37859",
      "turnover": "256628.12",
      "trades": "34"
    },
    {
      "date": "2026-04-27",
      "bid": "6.74",
      "ask": "6.96",
      "open": "6.92",
      "high": "7.26",
      "low": "6.40",
      "close": "6.98",
      "average": "6.7997",
      "volume": "12823",
      "turnover": "87192.46",
      "trades": "35"
    },
    {
      "date": "2026-04-28",
      "bid": "6.64",
      "ask": "6.86",
      "open": "7.00",
      "high": "7.04",
      "low": "6.62",
      "close": "6.86",
      "average": "6.7706",
      "volume": "4827",
      "turnover": "32681.52",
      "trades": "22"
    },
    {
      "date": "2026-04-29",
      "bid": "6.76",
      "ask": "7.22",
      "open": "6.86",
      "high": "7.26",
      "low": "6.62",
      "close": "6.76",
      "average": "6.891",
      "volume": "8930",
      "turnover": "61537.02",
      "trades": "30"
    },
    {
      "date": "2026-04-30",
      "bid": "6.80",
      "ask": "6.90",
      "open": "6.78",
      "high": "7.08",
      "low": "6.78",
      "close": "6.80",
      "average": "6.8281",
      "volume": "6725",
      "turnover": "45919.28",
      "trades": "13"
    },
    {
      "date": "2026-05-04",
      "bid": "6.94",
      "ask": "7.28",
      "open": "6.90",
      "high": "7.08",
      "low": "6.80",
      "close": "6.84",
      "average": "6.8852",
      "volume": "56469",
      "turnover": "388801.56",
      "trades": "37"
    },
    {
      "date": "2026-05-05",
      "bid": "6.90",
      "ask": "6.98",
      "open": "6.94",
      "high": "7.10",
      "low": "6.90",
      "close": "6.90",
      "average": "7.0261",
      "volume": "8787",
      "turnover": "61738.02",
      "trades": "20"
    },
    {
      "date": "2026-05-06",
      "bid": "7.22",
      "ask": "7.56",
      "open": "7.00",
      "high": "7.80",
      "low": "7.00",
      "close": "7.22",
      "average": "7.3035",
      "volume": "30638",
      "turnover": "223763.7",
      "trades": "37"
    },
    {
      "date": "2026-05-07",
      "bid": "7.06",
      "ask": "7.22",
      "open": "7.56",
      "high": "7.78",
      "low": "6.50",
      "close": "7.06",
      "average": "7.3261",
      "volume": "92417",
      "turnover": "677056.24",
      "trades": "67"
    },
    {
      "date": "2026-05-08",
      "bid": "7.38",
      "ask": "7.58",
      "open": "7.60",
      "high": "7.64",
      "low": "6.84",
      "close": "7.54",
      "average": "7.422",
      "volume": "60193",
      "turnover": "446754.72",
      "trades": "98"
    },
    {
      "date": "2026-05-11",
      "bid": "7.20",
      "ask": "7.50",
      "open": "7.38",
      "high": "7.54",
      "low": "6.74",
      "close": "7.50",
      "average": "7.3798",
      "volume": "37052",
      "turnover": "273436.16",
      "trades": "46"
    },
    {
      "date": "2026-05-12",
      "bid": "7.46",
      "ask": "7.68",
      "open": "7.20",
      "high": "7.90",
      "low": "7.16",
      "close": "7.68",
      "average": "7.5647",
      "volume": "14479",
      "turnover": "109529.98",
      "trades": "38"
    },
    {
      "date": "2026-05-13",
      "bid": "7.50",
      "ask": "7.74",
      "open": "7.68",
      "high": "7.88",
      "low": "7.44",
      "close": "7.74",
      "average": "7.6352",
      "volume": "18376",
      "turnover": "140304.28",
      "trades": "35"
    },
    {
      "date": "2026-05-15",
      "bid": "7.48",
      "ask": "7.76",
      "open": "7.50",
      "high": "7.90",
      "low": "6.78",
      "close": "7.78",
      "average": "7.5583",
      "volume": "31103",
      "turnover": "235085.76",
      "trades": "40"
    },
    {
      "date": "2026-05-18",
      "bid": "7.68",
      "ask": "7.98",
      "open": "7.78",
      "high": "8.00",
      "low": "7.56",
      "close": "7.98",
      "average": "7.7507",
      "volume": "31718",
      "turnover": "245836.14",
      "trades": "49"
    },
    {
      "date": "2026-05-19",
      "bid": "7.50",
      "ask": "7.56",
      "open": "8.00",
      "high": "8.00",
      "low": "7.44",
      "close": "7.56",
      "average": "7.6826",
      "volume": "29053",
      "turnover": "223203.48",
      "trades": "49"
    },
    {
      "date": "2026-05-20",
      "bid": "7.32",
      "ask": "7.36",
      "open": "7.50",
      "high": "7.64",
      "low": "7.28",
      "close": "7.36",
      "average": "7.4288",
      "volume": "35854",
      "turnover": "266352.22",
      "trades": "30"
    },
    {
      "date": "2026-05-21",
      "bid": "7.30",
      "ask": "7.48",
      "open": "7.32",
      "high": "7.64",
      "low": "7.16",
      "close": "7.46",
      "average": "7.3328",
      "volume": "39666",
      "turnover": "290862.02",
      "trades": "40"
    },
    {
      "date": "2026-05-22",
      "bid": "7.60",
      "ask": "7.80",
      "open": "7.72",
      "high": "7.94",
      "low": "7.60",
      "close": "7.80",
      "average": "7.7378",
      "volume": "25923",
      "turnover": "200586.22",
      "trades": "59"
    },
    {
      "date": "2026-05-25",
      "bid": "7.80",
      "ask": "7.94",
      "open": "7.84",
      "high": "8.18",
      "low": "7.76",
      "close": "7.94",
      "average": "7.9403",
      "volume": "40494",
      "turnover": "321536",
      "trades": "72"
    },
    {
      "date": "2026-05-26",
      "bid": "7.58",
      "ask": "7.76",
      "open": "7.78",
      "high": "7.96",
      "low": "7.62",
      "close": "7.76",
      "average": "7.7478",
      "volume": "26627",
      "turnover": "206300.68",
      "trades": "37"
    },
    {
      "date": "2026-05-27",
      "bid": "7.64",
      "ask": "7.66",
      "open": "7.58",
      "high": "7.82",
      "low": "7.56",
      "close": "7.68",
      "average": "7.6192",
      "volume": "14089",
      "turnover": "107347.36",
      "trades": "26"
    },
    {
      "date": "2026-05-28",
      "bid": "7.40",
      "ask": "7.78",
      "open": "7.78",
      "high": "7.80",
      "low": "7.44",
      "close": "7.78",
      "average": "7.6287",
      "volume": "26875",
      "turnover": "205022.3",
      "trades": "34"
    },
    {
      "date": "2026-05-29",
      "bid": "7.40",
      "ask": "7.54",
      "open": "7.58",
      "high": "7.70",
      "low": "7.42",
      "close": "7.58",
      "average": "7.5415",
      "volume": "13458",
      "turnover": "101493.8",
      "trades": "21"
    },
    {
      "date": "2026-06-01",
      "bid": "7.28",
      "ask": "7.56",
      "open": "7.40",
      "high": "7.56",
      "low": "7.26",
      "close": "7.56",
      "average": "7.3804",
      "volume": "35822",
      "turnover": "264379.14",
      "trades": "51"
    },
    {
      "date": "2026-06-02",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.56",
      "high": "7.80",
      "low": "7.40",
      "close": "7.50",
      "average": "7.5231",
      "volume": "16225",
      "turnover": "122063.04",
      "trades": "36"
    },
    {
      "date": "2026-06-03",
      "bid": "7.44",
      "ask": "7.62",
      "open": "7.58",
      "high": "7.62",
      "low": "7.42",
      "close": "7.62",
      "average": "7.4844",
      "volume": "6920",
      "turnover": "51792.18",
      "trades": "18"
    },
    {
      "date": "2026-06-04",
      "bid": "7.26",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.50",
      "low": "7.26",
      "close": "7.38",
      "average": "7.3117",
      "volume": "45280",
      "turnover": "330985.08",
      "trades": "42"
    },
    {
      "date": "2026-06-05",
      "bid": "7.20",
      "ask": "7.32",
      "open": "7.26",
      "high": "7.38",
      "low": "7.10",
      "close": "7.22",
      "average": "7.1661",
      "volume": "7536",
      "turnover": "54003.92",
      "trades": "19"
    },
    {
      "date": "2026-06-08",
      "bid": "7.20",
      "ask": "7.28",
      "open": "7.16",
      "high": "7.32",
      "low": "7.16",
      "close": "7.28",
      "average": "7.2115",
      "volume": "4259",
      "turnover": "30713.72",
      "trades": "20"
    },
    {
      "date": "2026-06-09",
      "bid": "7.20",
      "ask": "7.32",
      "open": "7.28",
      "high": "7.40",
      "low": "7.18",
      "close": "7.32",
      "average": "7.2306",
      "volume": "2667",
      "turnover": "19284.02",
      "trades": "12"
    },
    {
      "date": "2026-06-10",
      "bid": "6.98",
      "ask": "7.08",
      "open": "7.32",
      "high": "7.32",
      "low": "6.84",
      "close": "7.08",
      "average": "7.0495",
      "volume": "74158",
      "turnover": "522774.64",
      "trades": "42"
    },
    {
      "date": "2026-06-11",
      "bid": "7.00",
      "ask": "7.14",
      "open": "7.00",
      "high": "7.20",
      "low": "7.00",
      "close": "7.14",
      "average": "7.0801",
      "volume": "6112",
      "turnover": "43273.78",
      "trades": "17"
    },
    {
      "date": "2026-06-12",
      "bid": "7.00",
      "ask": "7.10",
      "open": "6.80",
      "high": "7.16",
      "low": "6.80",
      "close": "7.12",
      "average": "6.986",
      "volume": "2717",
      "turnover": "18980.86",
      "trades": "11"
    },
    {
      "date": "2026-06-15",
      "bid": "7.04",
      "ask": "7.18",
      "open": "7.16",
      "high": "7.18",
      "low": "7.00",
      "close": "7.18",
      "average": "7.0672",
      "volume": "4034",
      "turnover": "28509",
      "trades": "19"
    },
    {
      "date": "2026-06-16",
      "bid": "6.96",
      "ask": "6.98",
      "open": "7.10",
      "high": "7.18",
      "low": "6.96",
      "close": "6.96",
      "average": "6.9981",
      "volume": "28682",
      "turnover": "200719.66",
      "trades": "20"
    },
    {
      "date": "2026-06-17",
      "bid": "6.90",
      "ask": "6.96",
      "open": "6.96",
      "high": "6.96",
      "low": "6.82",
      "close": "6.96",
      "average": "6.9241",
      "volume": "2539",
      "turnover": "17580.4",
      "trades": "15"
    },
    {
      "date": "2026-06-18",
      "bid": "6.88",
      "ask": "6.98",
      "open": "6.90",
      "high": "7.00",
      "low": "6.66",
      "close": "6.98",
      "average": "6.7678",
      "volume": "9507",
      "turnover": "64341.92",
      "trades": "20"
    },
    {
      "date": "2026-06-22",
      "bid": "6.74",
      "ask": "6.82",
      "open": "6.58",
      "high": "6.94",
      "low": "6.58",
      "close": "6.94",
      "average": "6.9186",
      "volume": "18365",
      "turnover": "127060.7",
      "trades": "15"
    },
    {
      "date": "2026-06-23",
      "bid": "6.62",
      "ask": "6.72",
      "open": "6.70",
      "high": "6.74",
      "low": "6.70",
      "close": "6.72",
      "average": "6.7048",
      "volume": "3976",
      "turnover": "26658.48",
      "trades": "11"
    },
    {
      "date": "2026-06-24",
      "bid": "6.54",
      "ask": "6.70",
      "open": "6.66",
      "high": "6.70",
      "low": "6.54",
      "close": "6.70",
      "average": "6.5834",
      "volume": "16398",
      "turnover": "107954.52",
      "trades": "15"
    },
    {
      "date": "2026-06-25",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.70",
      "high": "6.70",
      "low": "6.60",
      "close": "6.68",
      "average": "6.6881",
      "volume": "10853",
      "turnover": "72585.96",
      "trades": "18"
    },
    {
      "date": "2026-06-26",
      "bid": "6.56",
      "ask": "6.74",
      "open": "6.70",
      "high": "7.00",
      "low": "6.40",
      "close": "6.74",
      "average": "6.7503",
      "volume": "51261",
      "turnover": "346028.72",
      "trades": "28"
    },
    {
      "date": "2026-06-29",
      "bid": "6.72",
      "ask": "6.96",
      "open": "6.58",
      "high": "6.96",
      "low": "6.58",
      "close": "6.96",
      "average": "6.716",
      "volume": "14056",
      "turnover": "94399.86",
      "trades": "19"
    },
    {
      "date": "2026-06-30",
      "bid": "6.96",
      "ask": "7.06",
      "open": "6.96",
      "high": "7.06",
      "low": "6.52",
      "close": "7.06",
      "average": "6.7952",
      "volume": "53988",
      "turnover": "366857.76",
      "trades": "40"
    },
    {
      "date": "2026-07-01",
      "bid": "7.14",
      "ask": "7.16",
      "open": "7.16",
      "high": "7.16",
      "low": "6.84",
      "close": "7.14",
      "average": "7.1451",
      "volume": "3070",
      "turnover": "21935.6",
      "trades": "9"
    },
    {
      "date": "2026-07-02",
      "bid": "7.06",
      "ask": "7.16",
      "open": "7.16",
      "high": "7.16",
      "low": "7.06",
      "close": "7.16",
      "average": "7.1468",
      "volume": "5741",
      "turnover": "41029.74",
      "trades": "10"
    },
    {
      "date": "2026-07-03",
      "bid": "6.88",
      "ask": "7.06",
      "open": "7.16",
      "high": "7.16",
      "low": "6.84",
      "close": "7.06",
      "average": "6.9761",
      "volume": "28894",
      "turnover": "201566.98",
      "trades": "23"
    },
    {
      "date": "2026-07-06",
      "bid": "6.88",
      "ask": "7.08",
      "open": "7.06",
      "high": "7.08",
      "low": "6.70",
      "close": "7.06",
      "average": "6.9822",
      "volume": "13940",
      "turnover": "97332.54",
      "trades": "19"
    },
    {
      "date": "2026-07-07",
      "bid": "7.14",
      "ask": "7.16",
      "open": "6.60",
      "high": "7.16",
      "low": "6.60",
      "close": "7.16",
      "average": "7.03",
      "volume": "8218",
      "turnover": "57772.84",
      "trades": "15"
    },
    {
      "date": "2026-07-08",
      "bid": "6.88",
      "ask": "7.10",
      "open": "6.66",
      "high": "7.16",
      "low": "6.66",
      "close": "7.10",
      "average": "7.1023",
      "volume": "1222",
      "turnover": "8679.02",
      "trades": "7"
    },
    {
      "date": "2026-07-09",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.10",
      "high": "7.10",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0017",
      "volume": "7547",
      "turnover": "52841.5",
      "trades": "10"
    },
    {
      "date": "2026-07-10",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.14",
      "high": "7.14",
      "low": "6.90",
      "close": "7.06",
      "average": "7.0287",
      "volume": "9745",
      "turnover": "68494.8",
      "trades": "8"
    },
    {
      "date": "2026-07-13",
      "bid": "6.90",
      "ask": "7.06",
      "open": "7.02",
      "high": "7.10",
      "low": "7.02",
      "close": "7.10",
      "average": "7.0985",
      "volume": "3057",
      "turnover": "21700.14",
      "trades": "5"
    },
    {
      "date": "2026-07-14",
      "bid": "6.82",
      "ask": "7.04",
      "open": "7.06",
      "high": "7.10",
      "low": "6.86",
      "close": "7.02",
      "average": "6.9456",
      "volume": "12707",
      "turnover": "88257.44",
      "trades": "17"
    },
    {
      "date": "2026-07-15",
      "bid": "6.94",
      "ask": "7.10",
      "open": "7.10",
      "high": "7.10",
      "low": "6.90",
      "close": "6.92",
      "average": "6.9942",
      "volume": "36350",
      "turnover": "254239.72",
      "trades": "32"
    },
    {
      "date": "2026-07-16",
      "bid": "7.00",
      "ask": "7.10",
      "open": "6.94",
      "high": "7.10",
      "low": "6.76",
      "close": "7.00",
      "average": "6.8685",
      "volume": "45057",
      "turnover": "309474.22",
      "trades": "23"
    },
    {
      "date": "2026-07-17",
      "bid": "7.06",
      "ask": "7.10",
      "open": "6.76",
      "high": "7.14",
      "low": "6.74",
      "close": "7.14",
      "average": "7.0029",
      "volume": "52556",
      "turnover": "368043.52",
      "trades": "33"
    },
    {
      "date": "2026-07-20",
      "bid": "7.70",
      "ask": "7.78",
      "open": "7.06",
      "high": "7.78",
      "low": "7.06",
      "close": "7.46",
      "average": "7.4754",
      "volume": "72365",
      "turnover": "540956.68",
      "trades": "62"
    },
    {
      "date": "2026-07-21",
      "bid": "7.90",
      "ask": "8.00",
      "open": "8.18",
      "high": "8.40",
      "low": "7.78",
      "close": "8.00",
      "average": "8.0543",
      "volume": "139892",
      "turnover": "1126727.37",
      "trades": "132"
    },
    {
      "date": "2026-07-22",
      "bid": "7.94",
      "ask": "8.10",
      "open": "8.00",
      "high": "8.26",
      "low": "7.94",
      "close": "8.10",
      "average": "8.1336",
      "volume": "56602",
      "turnover": "460256",
      "trades": "63"
    },
    {
      "date": "2026-07-23",
      "bid": "8.18",
      "ask": "8.20",
      "open": "8.18",
      "high": "8.24",
      "low": "8.00",
      "close": "8.24",
      "average": "8.1725",
      "volume": "244695",
      "turnover": "1999702.84",
      "trades": "87"
    },
    {
      "date": "2026-07-24",
      "bid": "8.14",
      "ask": "8.16",
      "open": "8.30",
      "high": "8.30",
      "low": "7.70",
      "close": "8.16",
      "average": "8.1584",
      "volume": "34267",
      "turnover": "279563.24",
      "trades": "42"
    },
    {
      "date": "2026-07-27",
      "bid": "8.04",
      "ask": "8.06",
      "open": "8.16",
      "high": "8.20",
      "low": "8.04",
      "close": "8.04",
      "average": "8.161",
      "volume": "60175",
      "turnover": "491085.22",
      "trades": "39"
    },
    {
      "date": "2026-07-28",
      "bid": "7.96",
      "ask": "8.12",
      "open": "8.04",
      "high": "8.20",
      "low": "7.90",
      "close": "8.12",
      "average": "8.1304",
      "volume": "38590",
      "turnover": "313536.85",
      "trades": "41"
    },
    {
      "date": "2026-07-29",
      "bid": "7.92",
      "ask": "8.06",
      "open": "8.10",
      "high": "8.10",
      "low": "7.92",
      "close": "8.08",
      "average": "8.0065",
      "volume": "30882",
      "turnover": "247255.66",
      "trades": "36"
    },
    {
      "date": "2026-07-30",
      "bid": "7.92",
      "ask": "8.00",
      "open": "8.06",
      "high": "8.10",
      "low": "7.92",
      "close": "7.92",
      "average": "8.0254",
      "volume": "19258",
      "turnover": "154553.92",
      "trades": "19"
    },
    {
      "date": "2026-07-31",
      "bid": "7.94",
      "ask": "7.98",
      "open": "7.92",
      "high": "8.12",
      "low": "7.92",
      "close": "7.98",
      "average": "8.0338",
      "volume": "5296",
      "turnover": "42547.26",
      "trades": "17"
    },
    {
      "date": "2026-08-03",
      "bid": "7.90",
      "ask": "7.98",
      "open": "7.90",
      "high": "7.98",
      "low": "7.90",
      "close": "7.90",
      "average": "7.9676",
      "volume": "17188",
      "turnover": "136947.56",
      "trades": "15"
    },
    {
      "date": "2026-08-04",
      "bid": "7.90",
      "ask": "8.00",
      "open": "7.98",
      "high": "8.00",
      "low": "7.62",
      "close": "7.90",
      "average": "7.8455",
      "volume": "35235",
      "turnover": "276404.88",
      "trades": "49"
    },
    {
      "date": "2026-08-05",
      "bid": "7.86",
      "ask": "7.96",
      "open": "7.90",
      "high": "8.00",
      "low": "7.64",
      "close": "7.96",
      "average": "7.903",
      "volume": "12687",
      "turnover": "100265.7",
      "trades": "26"
    },
    {
      "date": "2026-08-06",
      "bid": "7.80",
      "ask": "7.94",
      "open": "7.94",
      "high": "7.94",
      "low": "7.80",
      "close": "7.94",
      "average": "7.933",
      "volume": "119297",
      "turnover": "946385.98",
      "trades": "24"
    }
  ]
}