{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1799260/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/trans?id=TX1799260",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1799260",
    "asset_class": "SHARES",
    "isin": "SE0006758587",
    "symbol": "TRANS",
    "company": "Transtema Group",
    "market": null,
    "last_sale_price": "SEK 5.10",
    "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": "21.0185",
      "ask": "21.188",
      "open": "20.5948",
      "high": "21.527",
      "low": "20.5948",
      "close": "21.3575",
      "average": "21.1569",
      "volume": "106687.37",
      "turnover": "2257182.6",
      "trades": "183"
    },
    {
      "date": "2021-08-10",
      "bid": "22.1203",
      "ask": "22.2898",
      "open": "21.527",
      "high": "22.3746",
      "low": "21.3575",
      "close": "22.0355",
      "average": "21.9822",
      "volume": "179780.37",
      "turnover": "3951966.8",
      "trades": "274"
    },
    {
      "date": "2021-08-11",
      "bid": "22.3746",
      "ask": "22.5441",
      "open": "22.1203",
      "high": "22.7136",
      "low": "22.0355",
      "close": "22.6288",
      "average": "22.3985",
      "volume": "143028.56",
      "turnover": "3203630",
      "trades": "243"
    },
    {
      "date": "2021-08-12",
      "bid": "24.2391",
      "ask": "24.5781",
      "open": "24.6629",
      "high": "26.2732",
      "low": "24.1544",
      "close": "24.4934",
      "average": "24.9465",
      "volume": "531703.56",
      "turnover": "13264180.9",
      "trades": "697"
    },
    {
      "date": "2021-08-13",
      "bid": "24.7476",
      "ask": "24.8324",
      "open": "24.4934",
      "high": "24.9171",
      "low": "23.8153",
      "close": "24.8324",
      "average": "24.4317",
      "volume": "164906.43",
      "turnover": "4028946.1",
      "trades": "253"
    },
    {
      "date": "2021-08-16",
      "bid": "24.9171",
      "ask": "25.0866",
      "open": "24.7476",
      "high": "25.3409",
      "low": "24.5781",
      "close": "25.0866",
      "average": "24.9914",
      "volume": "74044",
      "turnover": "1850467.8",
      "trades": "221"
    },
    {
      "date": "2021-08-17",
      "bid": "25.3409",
      "ask": "25.4256",
      "open": "25.2561",
      "high": "25.4256",
      "low": "24.5781",
      "close": "25.4256",
      "average": "25.1487",
      "volume": "142968.39",
      "turnover": "3595475.4",
      "trades": "262"
    },
    {
      "date": "2021-08-18",
      "bid": "26.3579",
      "ask": "26.6122",
      "open": "25.4256",
      "high": "26.7817",
      "low": "25.0866",
      "close": "26.3579",
      "average": "26.2281",
      "volume": "155558.02",
      "turnover": "4079992.2",
      "trades": "269"
    },
    {
      "date": "2021-08-19",
      "bid": "25.0866",
      "ask": "25.3409",
      "open": "26.4427",
      "high": "26.4427",
      "low": "24.0696",
      "close": "25.1714",
      "average": "25.2466",
      "volume": "193601.82",
      "turnover": "4887799.7",
      "trades": "442"
    },
    {
      "date": "2021-08-20",
      "bid": "25.2561",
      "ask": "25.3409",
      "open": "25.5104",
      "high": "25.5104",
      "low": "24.6629",
      "close": "25.2561",
      "average": "25.0066",
      "volume": "81564.74",
      "turnover": "2039664.5",
      "trades": "195"
    },
    {
      "date": "2021-08-23",
      "bid": "25.0019",
      "ask": "25.2561",
      "open": "26.1037",
      "high": "26.1037",
      "low": "24.9171",
      "close": "25.4256",
      "average": "25.5256",
      "volume": "78135.93",
      "turnover": "1994465.4",
      "trades": "154"
    },
    {
      "date": "2021-08-24",
      "bid": "24.9171",
      "ask": "25.0866",
      "open": "25.3409",
      "high": "25.4256",
      "low": "24.5781",
      "close": "25.1714",
      "average": "25.0037",
      "volume": "72918.37",
      "turnover": "1823234.8",
      "trades": "119"
    },
    {
      "date": "2021-08-25",
      "bid": "25.0019",
      "ask": "25.1714",
      "open": "25.0019",
      "high": "25.9342",
      "low": "24.4934",
      "close": "25.3409",
      "average": "24.9679",
      "volume": "74460.51",
      "turnover": "1859125.9",
      "trades": "150"
    },
    {
      "date": "2021-08-26",
      "bid": "25.0866",
      "ask": "25.2561",
      "open": "25.4256",
      "high": "26.2732",
      "low": "25.0866",
      "close": "25.3409",
      "average": "25.4138",
      "volume": "50848.17",
      "turnover": "1292247.2",
      "trades": "129"
    },
    {
      "date": "2021-08-27",
      "bid": "26.2732",
      "ask": "26.3579",
      "open": "25.4256",
      "high": "26.7817",
      "low": "25.0019",
      "close": "26.2732",
      "average": "25.8572",
      "volume": "97256.35",
      "turnover": "2514780.4",
      "trades": "181"
    },
    {
      "date": "2021-08-30",
      "bid": "25.0866",
      "ask": "25.2561",
      "open": "26.8664",
      "high": "26.8664",
      "low": "24.6629",
      "close": "25.0866",
      "average": "25.6785",
      "volume": "115733.73",
      "turnover": "2972024.1",
      "trades": "238"
    },
    {
      "date": "2021-08-31",
      "bid": "24.5781",
      "ask": "24.6629",
      "open": "24.7476",
      "high": "25.0019",
      "low": "24.3239",
      "close": "24.7476",
      "average": "24.6245",
      "volume": "137501.87",
      "turnover": "3385915.4",
      "trades": "212"
    },
    {
      "date": "2021-09-01",
      "bid": "24.8324",
      "ask": "25.1714",
      "open": "25.0019",
      "high": "25.2561",
      "low": "24.5781",
      "close": "25.1714",
      "average": "24.95",
      "volume": "96786.75",
      "turnover": "2414837.7",
      "trades": "220"
    },
    {
      "date": "2021-09-02",
      "bid": "25.4256",
      "ask": "25.6799",
      "open": "25.0866",
      "high": "25.9342",
      "low": "24.5781",
      "close": "25.6799",
      "average": "25.3077",
      "volume": "138432.82",
      "turnover": "3503447.6",
      "trades": "313"
    },
    {
      "date": "2021-09-03",
      "bid": "25.4256",
      "ask": "25.5951",
      "open": "26.1037",
      "high": "26.1037",
      "low": "25.2561",
      "close": "25.6799",
      "average": "25.7734",
      "volume": "78875.73",
      "turnover": "2032900",
      "trades": "140"
    },
    {
      "date": "2021-09-06",
      "bid": "25.7646",
      "ask": "25.9342",
      "open": "25.8494",
      "high": "26.1884",
      "low": "25.5104",
      "close": "26.0189",
      "average": "25.7413",
      "volume": "103849.68",
      "turnover": "2664611.5",
      "trades": "129"
    },
    {
      "date": "2021-09-07",
      "bid": "25.9342",
      "ask": "26.1884",
      "open": "25.9342",
      "high": "26.2732",
      "low": "25.7646",
      "close": "25.9342",
      "average": "25.9777",
      "volume": "54982.57",
      "turnover": "1428326",
      "trades": "122"
    },
    {
      "date": "2021-09-08",
      "bid": "25.2561",
      "ask": "25.5104",
      "open": "25.9342",
      "high": "25.9342",
      "low": "25.2561",
      "close": "25.5951",
      "average": "25.4879",
      "volume": "60168.27",
      "turnover": "1533567.4",
      "trades": "187"
    },
    {
      "date": "2021-09-09",
      "bid": "25.4256",
      "ask": "25.5951",
      "open": "25.4256",
      "high": "25.5951",
      "low": "24.5781",
      "close": "25.5951",
      "average": "25.3535",
      "volume": "29462.32",
      "turnover": "746975.9",
      "trades": "141"
    },
    {
      "date": "2021-09-10",
      "bid": "26.7817",
      "ask": "26.8664",
      "open": "25.5951",
      "high": "27.1207",
      "low": "25.5951",
      "close": "26.8664",
      "average": "26.7169",
      "volume": "255687.45",
      "turnover": "6831197.9",
      "trades": "377"
    },
    {
      "date": "2021-09-13",
      "bid": "25.7646",
      "ask": "26.1037",
      "open": "26.9512",
      "high": "26.9512",
      "low": "25.1714",
      "close": "26.2732",
      "average": "26.0889",
      "volume": "128656.09",
      "turnover": "3356506.8",
      "trades": "252"
    },
    {
      "date": "2021-09-14",
      "bid": "25.8494",
      "ask": "26.1037",
      "open": "26.1884",
      "high": "26.1884",
      "low": "25.0866",
      "close": "26.0189",
      "average": "25.651",
      "volume": "140682.9",
      "turnover": "3608668.6",
      "trades": "238"
    },
    {
      "date": "2021-09-15",
      "bid": "25.8494",
      "ask": "26.0189",
      "open": "25.9342",
      "high": "26.5274",
      "low": "25.0019",
      "close": "26.0189",
      "average": "25.7106",
      "volume": "118794.41",
      "turnover": "3054277.4",
      "trades": "192"
    },
    {
      "date": "2021-09-16",
      "bid": "25.8494",
      "ask": "26.1037",
      "open": "26.0189",
      "high": "26.6969",
      "low": "25.8494",
      "close": "26.1037",
      "average": "26.115",
      "volume": "42022.45",
      "turnover": "1097417.7",
      "trades": "110"
    },
    {
      "date": "2021-09-17",
      "bid": "26.8664",
      "ask": "26.9512",
      "open": "26.1037",
      "high": "27.0359",
      "low": "25.5951",
      "close": "26.8664",
      "average": "26.4527",
      "volume": "103144.1",
      "turnover": "2728445.3",
      "trades": "290"
    },
    {
      "date": "2021-09-20",
      "bid": "26.2732",
      "ask": "26.6969",
      "open": "27.1207",
      "high": "28.731",
      "low": "25.5951",
      "close": "26.6969",
      "average": "27.2061",
      "volume": "255785.38",
      "turnover": "6958938.2",
      "trades": "413"
    },
    {
      "date": "2021-09-21",
      "bid": "25.6799",
      "ask": "26.0189",
      "open": "26.6122",
      "high": "26.6969",
      "low": "25.4256",
      "close": "26.0189",
      "average": "25.8619",
      "volume": "136974.45",
      "turnover": "3542435.9",
      "trades": "273"
    },
    {
      "date": "2021-09-22",
      "bid": "26.3579",
      "ask": "26.4427",
      "open": "26.2732",
      "high": "26.5274",
      "low": "25.9342",
      "close": "26.4427",
      "average": "26.2804",
      "volume": "69047.09",
      "turnover": "1814587.8",
      "trades": "165"
    },
    {
      "date": "2021-09-23",
      "bid": "26.1037",
      "ask": "26.2732",
      "open": "26.4427",
      "high": "26.6122",
      "low": "26.1037",
      "close": "26.1884",
      "average": "26.4487",
      "volume": "58037.36",
      "turnover": "1535016.1",
      "trades": "142"
    },
    {
      "date": "2021-09-24",
      "bid": "25.4256",
      "ask": "25.5104",
      "open": "26.1884",
      "high": "26.4427",
      "low": "25.2561",
      "close": "25.5951",
      "average": "25.5719",
      "volume": "140233.36",
      "turnover": "3586045.7",
      "trades": "274"
    },
    {
      "date": "2021-09-27",
      "bid": "25.5104",
      "ask": "25.6799",
      "open": "25.6799",
      "high": "26.1884",
      "low": "25.0866",
      "close": "25.6799",
      "average": "25.6362",
      "volume": "70024.05",
      "turnover": "1795158.6",
      "trades": "155"
    },
    {
      "date": "2021-09-28",
      "bid": "26.7817",
      "ask": "26.8664",
      "open": "25.8494",
      "high": "27.2054",
      "low": "25.0019",
      "close": "26.8664",
      "average": "26.00",
      "volume": "165249.79",
      "turnover": "4296501.3",
      "trades": "335"
    },
    {
      "date": "2021-09-29",
      "bid": "27.8835",
      "ask": "27.9682",
      "open": "27.7987",
      "high": "28.3072",
      "low": "27.0359",
      "close": "27.7987",
      "average": "27.4911",
      "volume": "374258.86",
      "turnover": "10276939.19",
      "trades": "455"
    },
    {
      "date": "2021-09-30",
      "bid": "27.714",
      "ask": "27.9682",
      "open": "28.053",
      "high": "28.4767",
      "low": "27.5444",
      "close": "27.9682",
      "average": "28.1707",
      "volume": "148904.51",
      "turnover": "4194744.4",
      "trades": "358"
    },
    {
      "date": "2021-10-01",
      "bid": "27.7987",
      "ask": "28.053",
      "open": "27.1207",
      "high": "28.2225",
      "low": "26.9512",
      "close": "28.2225",
      "average": "27.9326",
      "volume": "115593.32",
      "turnover": "3228825.4",
      "trades": "265"
    },
    {
      "date": "2021-10-04",
      "bid": "28.6462",
      "ask": "28.731",
      "open": "28.392",
      "high": "29.6633",
      "low": "28.3072",
      "close": "28.6462",
      "average": "29.0391",
      "volume": "274364.23",
      "turnover": "7967311.5",
      "trades": "526"
    },
    {
      "date": "2021-10-05",
      "bid": "28.392",
      "ask": "28.4767",
      "open": "29.1547",
      "high": "29.1547",
      "low": "27.3749",
      "close": "28.731",
      "average": "28.1261",
      "volume": "145878.04",
      "turnover": "4103918.51",
      "trades": "324"
    },
    {
      "date": "2021-10-06",
      "bid": "27.7987",
      "ask": "27.9682",
      "open": "28.8157",
      "high": "28.8157",
      "low": "27.1207",
      "close": "27.9682",
      "average": "27.7479",
      "volume": "90280.73",
      "turnover": "2505106.79",
      "trades": "250"
    },
    {
      "date": "2021-10-07",
      "bid": "27.8835",
      "ask": "28.2225",
      "open": "27.9682",
      "high": "28.6462",
      "low": "27.5444",
      "close": "28.2225",
      "average": "28.0469",
      "volume": "51971.45",
      "turnover": "1457642.3",
      "trades": "157"
    },
    {
      "date": "2021-10-08",
      "bid": "28.731",
      "ask": "28.8157",
      "open": "28.1377",
      "high": "29.5785",
      "low": "27.5444",
      "close": "28.8157",
      "average": "28.6502",
      "volume": "134608.73",
      "turnover": "3855458.9",
      "trades": "328"
    },
    {
      "date": "2021-10-11",
      "bid": "28.9005",
      "ask": "29.07",
      "open": "28.9005",
      "high": "29.3242",
      "low": "28.6462",
      "close": "28.8157",
      "average": "29.0122",
      "volume": "84437.82",
      "turnover": "2449733.7",
      "trades": "206"
    },
    {
      "date": "2021-10-12",
      "bid": "28.9005",
      "ask": "29.07",
      "open": "28.8157",
      "high": "29.1547",
      "low": "28.053",
      "close": "29.1547",
      "average": "28.5416",
      "volume": "73712.45",
      "turnover": "2103874.4",
      "trades": "294"
    },
    {
      "date": "2021-10-13",
      "bid": "29.9175",
      "ask": "30.087",
      "open": "29.3242",
      "high": "30.5108",
      "low": "28.8157",
      "close": "30.1718",
      "average": "29.8967",
      "volume": "231541.79",
      "turnover": "6922335.6",
      "trades": "478"
    },
    {
      "date": "2021-10-14",
      "bid": "30.9345",
      "ask": "31.0193",
      "open": "30.5108",
      "high": "31.104",
      "low": "30.3413",
      "close": "31.0193",
      "average": "30.7241",
      "volume": "181566.75",
      "turnover": "5578478.6",
      "trades": "478"
    },
    {
      "date": "2021-10-15",
      "bid": "31.6973",
      "ask": "31.7821",
      "open": "31.104",
      "high": "32.2906",
      "low": "30.9345",
      "close": "31.6973",
      "average": "31.6823",
      "volume": "195147.5",
      "turnover": "6182733.2",
      "trades": "472"
    },
    {
      "date": "2021-10-18",
      "bid": "31.6973",
      "ask": "31.7821",
      "open": "32.0363",
      "high": "32.0363",
      "low": "31.2735",
      "close": "31.9516",
      "average": "31.6204",
      "volume": "99357.77",
      "turnover": "3141745.4",
      "trades": "355"
    },
    {
      "date": "2021-10-19",
      "bid": "31.8668",
      "ask": "32.0363",
      "open": "31.9516",
      "high": "32.1211",
      "low": "31.6126",
      "close": "31.8668",
      "average": "31.9548",
      "volume": "52207.43",
      "turnover": "1668281",
      "trades": "205"
    },
    {
      "date": "2021-10-20",
      "bid": "31.7821",
      "ask": "31.8668",
      "open": "31.7821",
      "high": "32.9686",
      "low": "31.7821",
      "close": "31.7821",
      "average": "32.3125",
      "volume": "110367.5",
      "turnover": "3566254.7",
      "trades": "330"
    },
    {
      "date": "2021-10-21",
      "bid": "32.0363",
      "ask": "32.2058",
      "open": "31.7821",
      "high": "32.2058",
      "low": "31.2735",
      "close": "32.2058",
      "average": "31.9027",
      "volume": "57189",
      "turnover": "1824488.5",
      "trades": "235"
    },
    {
      "date": "2021-10-22",
      "bid": "32.5448",
      "ask": "32.7143",
      "open": "33.0533",
      "high": "33.0533",
      "low": "32.5448",
      "close": "32.5448",
      "average": "32.8366",
      "volume": "73100.08",
      "turnover": "2400361.6",
      "trades": "303"
    },
    {
      "date": "2021-10-25",
      "bid": "33.6466",
      "ask": "33.9009",
      "open": "33.3076",
      "high": "33.9009",
      "low": "32.5448",
      "close": "33.9009",
      "average": "33.4533",
      "volume": "192531.64",
      "turnover": "6440825.4",
      "trades": "586"
    },
    {
      "date": "2021-10-26",
      "bid": "33.6466",
      "ask": "33.8161",
      "open": "33.9009",
      "high": "33.9856",
      "low": "33.3076",
      "close": "33.8161",
      "average": "33.7415",
      "volume": "149824.84",
      "turnover": "5055320.9",
      "trades": "430"
    },
    {
      "date": "2021-10-27",
      "bid": "33.0533",
      "ask": "33.1381",
      "open": "33.8161",
      "high": "33.8161",
      "low": "33.0533",
      "close": "33.1381",
      "average": "33.3864",
      "volume": "58537.64",
      "turnover": "1954365.7",
      "trades": "336"
    },
    {
      "date": "2021-10-28",
      "bid": "32.9686",
      "ask": "33.0533",
      "open": "33.1381",
      "high": "33.5619",
      "low": "32.6296",
      "close": "32.9686",
      "average": "33.1564",
      "volume": "90299.61",
      "turnover": "2994014.8",
      "trades": "270"
    },
    {
      "date": "2021-10-29",
      "bid": "31.9516",
      "ask": "32.0363",
      "open": "32.9686",
      "high": "33.0533",
      "low": "31.104",
      "close": "32.1211",
      "average": "31.9997",
      "volume": "177922.01",
      "turnover": "5693457.7",
      "trades": "453"
    },
    {
      "date": "2021-11-01",
      "bid": "32.8838",
      "ask": "32.9686",
      "open": "32.2058",
      "high": "33.4771",
      "low": "32.2058",
      "close": "32.8838",
      "average": "32.9662",
      "volume": "180776.21",
      "turnover": "5959516.9",
      "trades": "346"
    },
    {
      "date": "2021-11-02",
      "bid": "34.4094",
      "ask": "34.4941",
      "open": "33.0533",
      "high": "34.6636",
      "low": "33.0533",
      "close": "34.4941",
      "average": "33.9266",
      "volume": "289622.81",
      "turnover": "9825934.6",
      "trades": "790"
    },
    {
      "date": "2021-11-03",
      "bid": "34.1551",
      "ask": "34.2399",
      "open": "34.5789",
      "high": "34.7484",
      "low": "33.4771",
      "close": "34.1551",
      "average": "34.147",
      "volume": "247031.64",
      "turnover": "8435404.19",
      "trades": "663"
    },
    {
      "date": "2021-11-04",
      "bid": "37.8842",
      "ask": "37.969",
      "open": "34.4941",
      "high": "37.969",
      "low": "34.1551",
      "close": "37.8842",
      "average": "36.3119",
      "volume": "774655.08",
      "turnover": "28129627.45",
      "trades": "1967"
    },
    {
      "date": "2021-11-05",
      "bid": "38.9013",
      "ask": "39.0708",
      "open": "37.8842",
      "high": "39.8335",
      "low": "37.291",
      "close": "38.986",
      "average": "38.6423",
      "volume": "295281.66",
      "turnover": "11410373.6",
      "trades": "855"
    },
    {
      "date": "2021-11-08",
      "bid": "42.2913",
      "ask": "42.3761",
      "open": "39.325",
      "high": "42.5456",
      "low": "38.4775",
      "close": "42.5456",
      "average": "41.1567",
      "volume": "517207.2",
      "turnover": "21286560.7",
      "trades": "2130"
    },
    {
      "date": "2021-11-09",
      "bid": "40.8506",
      "ask": "41.0201",
      "open": "42.7151",
      "high": "42.8846",
      "low": "39.7488",
      "close": "40.9353",
      "average": "41.1515",
      "volume": "359636.25",
      "turnover": "14799607",
      "trades": "1569"
    },
    {
      "date": "2021-11-10",
      "bid": "42.3761",
      "ask": "42.7151",
      "open": "40.9353",
      "high": "42.7151",
      "low": "39.8335",
      "close": "42.3761",
      "average": "41.3175",
      "volume": "281818.9",
      "turnover": "11644054.5",
      "trades": "1079"
    },
    {
      "date": "2021-11-11",
      "bid": "41.1896",
      "ask": "41.4438",
      "open": "42.3761",
      "high": "42.7151",
      "low": "40.6811",
      "close": "41.4438",
      "average": "41.4803",
      "volume": "231408.46",
      "turnover": "9598890.5",
      "trades": "885"
    },
    {
      "date": "2021-11-12",
      "bid": "42.2066",
      "ask": "42.3761",
      "open": "41.2743",
      "high": "43.3931",
      "low": "40.9353",
      "close": "42.3761",
      "average": "42.5201",
      "volume": "382152.46",
      "turnover": "16250632.7",
      "trades": "959"
    },
    {
      "date": "2021-11-15",
      "bid": "40.9353",
      "ask": "41.1048",
      "open": "42.3761",
      "high": "42.3761",
      "low": "39.8335",
      "close": "40.7658",
      "average": "40.6613",
      "volume": "360077.54",
      "turnover": "14641254.1",
      "trades": "1218"
    },
    {
      "date": "2021-11-16",
      "bid": "40.0878",
      "ask": "40.342",
      "open": "40.6811",
      "high": "41.3591",
      "low": "39.9183",
      "close": "40.342",
      "average": "40.401",
      "volume": "108656.63",
      "turnover": "4389847.7",
      "trades": "607"
    },
    {
      "date": "2021-11-17",
      "bid": "40.1725",
      "ask": "40.4268",
      "open": "40.0878",
      "high": "40.5963",
      "low": "38.5622",
      "close": "40.4268",
      "average": "39.5343",
      "volume": "367094.46",
      "turnover": "14512816.1",
      "trades": "819"
    },
    {
      "date": "2021-11-18",
      "bid": "40.1725",
      "ask": "40.342",
      "open": "40.342",
      "high": "40.7658",
      "low": "39.4945",
      "close": "40.2573",
      "average": "40.1109",
      "volume": "124127.6",
      "turnover": "4978814.7",
      "trades": "439"
    },
    {
      "date": "2021-11-19",
      "bid": "40.6811",
      "ask": "40.8506",
      "open": "40.1725",
      "high": "41.5286",
      "low": "39.4098",
      "close": "40.8506",
      "average": "40.6067",
      "volume": "179225.81",
      "turnover": "7277786.6",
      "trades": "612"
    },
    {
      "date": "2021-11-22",
      "bid": "41.9523",
      "ask": "42.1218",
      "open": "41.3591",
      "high": "42.2913",
      "low": "40.8506",
      "close": "42.1218",
      "average": "41.8283",
      "volume": "186288.74",
      "turnover": "7792142.1",
      "trades": "729"
    },
    {
      "date": "2021-11-23",
      "bid": "41.1048",
      "ask": "41.2743",
      "open": "42.1218",
      "high": "42.3761",
      "low": "40.9353",
      "close": "41.1896",
      "average": "41.9698",
      "volume": "268594.48",
      "turnover": "11272870.75",
      "trades": "1053"
    },
    {
      "date": "2021-11-24",
      "bid": "42.1218",
      "ask": "42.2913",
      "open": "41.0201",
      "high": "42.5456",
      "low": "40.6811",
      "close": "42.2066",
      "average": "42.0212",
      "volume": "268021.04",
      "turnover": "11262590",
      "trades": "790"
    },
    {
      "date": "2021-11-25",
      "bid": "45.5967",
      "ask": "45.7662",
      "open": "42.2913",
      "high": "46.1052",
      "low": "41.1896",
      "close": "45.7662",
      "average": "43.9353",
      "volume": "635222.87",
      "turnover": "27908756.9",
      "trades": "1825"
    },
    {
      "date": "2021-11-26",
      "bid": "43.3931",
      "ask": "43.5626",
      "open": "43.5626",
      "high": "45.0882",
      "low": "42.8846",
      "close": "43.3931",
      "average": "44.0749",
      "volume": "304554.56",
      "turnover": "13423220.8",
      "trades": "1109"
    },
    {
      "date": "2021-11-29",
      "bid": "41.5286",
      "ask": "41.6981",
      "open": "43.0541",
      "high": "43.7321",
      "low": "41.0201",
      "close": "41.6981",
      "average": "42.2143",
      "volume": "354353.8",
      "turnover": "14958809.5",
      "trades": "1272"
    },
    {
      "date": "2021-11-30",
      "bid": "43.5626",
      "ask": "44.0711",
      "open": "41.6981",
      "high": "44.9187",
      "low": "40.5115",
      "close": "44.9187",
      "average": "43.4719",
      "volume": "524134.44",
      "turnover": "22785703",
      "trades": "1263"
    },
    {
      "date": "2021-12-01",
      "bid": "48.1393",
      "ask": "48.3088",
      "open": "45.7662",
      "high": "48.6478",
      "low": "44.4102",
      "close": "48.3088",
      "average": "47.4728",
      "volume": "897026.98",
      "turnover": "42584368.4",
      "trades": "2243"
    },
    {
      "date": "2021-12-02",
      "bid": "44.4102",
      "ask": "44.5797",
      "open": "47.8002",
      "high": "47.8002",
      "low": "43.9016",
      "close": "43.9016",
      "average": "45.5831",
      "volume": "459939.14",
      "turnover": "20965475.6",
      "trades": "1512"
    },
    {
      "date": "2021-12-03",
      "bid": "40.8506",
      "ask": "41.1048",
      "open": "44.4102",
      "high": "44.7492",
      "low": "40.6811",
      "close": "40.8506",
      "average": "42.4724",
      "volume": "515947.05",
      "turnover": "21913436.85",
      "trades": "1686"
    },
    {
      "date": "2021-12-06",
      "bid": "38.4775",
      "ask": "38.5622",
      "open": "41.3591",
      "high": "41.4438",
      "low": "38.3927",
      "close": "38.4775",
      "average": "39.4844",
      "volume": "430713.97",
      "turnover": "17006491.1",
      "trades": "1330"
    },
    {
      "date": "2021-12-07",
      "bid": "39.8335",
      "ask": "40.0878",
      "open": "39.0708",
      "high": "40.5963",
      "low": "38.986",
      "close": "40.0878",
      "average": "39.8506",
      "volume": "374925.51",
      "turnover": "14941013.5",
      "trades": "1076"
    },
    {
      "date": "2021-12-08",
      "bid": "37.4605",
      "ask": "37.63",
      "open": "39.9183",
      "high": "40.1725",
      "low": "37.2062",
      "close": "37.3757",
      "average": "38.6546",
      "volume": "506151.45",
      "turnover": "19564093.64",
      "trades": "1317"
    },
    {
      "date": "2021-12-09",
      "bid": "38.7318",
      "ask": "38.8165",
      "open": "37.63",
      "high": "39.4098",
      "low": "37.63",
      "close": "38.8165",
      "average": "38.6517",
      "volume": "225421.61",
      "turnover": "8712943.9",
      "trades": "636"
    },
    {
      "date": "2021-12-10",
      "bid": "37.4605",
      "ask": "37.63",
      "open": "38.9013",
      "high": "38.9013",
      "low": "37.1215",
      "close": "37.63",
      "average": "37.7483",
      "volume": "168500.44",
      "turnover": "6360606.7",
      "trades": "530"
    },
    {
      "date": "2021-12-13",
      "bid": "37.7995",
      "ask": "37.969",
      "open": "37.8842",
      "high": "39.5793",
      "low": "37.7147",
      "close": "37.8842",
      "average": "38.5615",
      "volume": "187417.92",
      "turnover": "7227121.6",
      "trades": "514"
    },
    {
      "date": "2021-12-14",
      "bid": "35.7654",
      "ask": "35.9349",
      "open": "37.7995",
      "high": "37.7995",
      "low": "35.0874",
      "close": "35.9349",
      "average": "36.0535",
      "volume": "311100.7",
      "turnover": "11216243.7",
      "trades": "998"
    },
    {
      "date": "2021-12-15",
      "bid": "35.5959",
      "ask": "36.0197",
      "open": "35.9349",
      "high": "36.8672",
      "low": "35.0874",
      "close": "35.9349",
      "average": "35.8635",
      "volume": "185927.69",
      "turnover": "6667844.85",
      "trades": "579"
    },
    {
      "date": "2021-12-16",
      "bid": "37.7995",
      "ask": "37.969",
      "open": "36.6977",
      "high": "38.3927",
      "low": "35.0026",
      "close": "37.969",
      "average": "37.1178",
      "volume": "375410.46",
      "turnover": "13934523.7",
      "trades": "1852"
    },
    {
      "date": "2021-12-17",
      "bid": "37.0367",
      "ask": "37.291",
      "open": "38.0537",
      "high": "38.3927",
      "low": "35.1722",
      "close": "36.952",
      "average": "36.2461",
      "volume": "346302.1",
      "turnover": "12552134.6",
      "trades": "1030"
    },
    {
      "date": "2021-12-20",
      "bid": "36.6977",
      "ask": "36.8672",
      "open": "35.5112",
      "high": "37.4605",
      "low": "35.0874",
      "close": "37.0367",
      "average": "36.5179",
      "volume": "115146.13",
      "turnover": "4204900.7",
      "trades": "448"
    },
    {
      "date": "2021-12-21",
      "bid": "36.0197",
      "ask": "36.1892",
      "open": "37.1215",
      "high": "37.7147",
      "low": "35.9349",
      "close": "36.1044",
      "average": "36.4277",
      "volume": "89146.84",
      "turnover": "3247416.4",
      "trades": "338"
    },
    {
      "date": "2021-12-22",
      "bid": "37.3757",
      "ask": "37.4605",
      "open": "36.1892",
      "high": "38.0537",
      "low": "36.1044",
      "close": "37.63",
      "average": "37.3639",
      "volume": "162907.67",
      "turnover": "6086878.9",
      "trades": "476"
    },
    {
      "date": "2021-12-23",
      "bid": "37.5452",
      "ask": "37.7995",
      "open": "37.8842",
      "high": "38.0537",
      "low": "37.0367",
      "close": "37.8842",
      "average": "37.4524",
      "volume": "99633.87",
      "turnover": "3731535.9",
      "trades": "398"
    },
    {
      "date": "2021-12-27",
      "bid": "39.8335",
      "ask": "40.003",
      "open": "37.8842",
      "high": "40.2573",
      "low": "37.5452",
      "close": "39.8335",
      "average": "39.4905",
      "volume": "238517.42",
      "turnover": "9419179.69",
      "trades": "691"
    },
    {
      "date": "2021-12-28",
      "bid": "38.8165",
      "ask": "38.986",
      "open": "40.0878",
      "high": "40.2573",
      "low": "38.7318",
      "close": "38.986",
      "average": "39.264",
      "volume": "134908.43",
      "turnover": "5297048.59",
      "trades": "511"
    },
    {
      "date": "2021-12-29",
      "bid": "39.9183",
      "ask": "40.2573",
      "open": "38.8165",
      "high": "40.4268",
      "low": "38.2232",
      "close": "39.9183",
      "average": "39.5305",
      "volume": "125647.32",
      "turnover": "4966913.7",
      "trades": "470"
    },
    {
      "date": "2021-12-30",
      "bid": "40.2573",
      "ask": "40.342",
      "open": "39.9183",
      "high": "40.5963",
      "low": "39.4945",
      "close": "40.2573",
      "average": "40.0129",
      "volume": "102888.06",
      "turnover": "4116853.3",
      "trades": "391"
    },
    {
      "date": "2022-01-03",
      "bid": "42.3761",
      "ask": "42.5456",
      "open": "40.342",
      "high": "42.8846",
      "low": "40.2573",
      "close": "42.5456",
      "average": "41.8291",
      "volume": "254062.72",
      "turnover": "10627231.9",
      "trades": "1248"
    },
    {
      "date": "2022-01-04",
      "bid": "41.0201",
      "ask": "41.3591",
      "open": "43.3931",
      "high": "43.3931",
      "low": "40.5963",
      "close": "40.8506",
      "average": "41.6455",
      "volume": "217797.03",
      "turnover": "9070293.6",
      "trades": "810"
    },
    {
      "date": "2022-01-05",
      "bid": "39.4945",
      "ask": "39.664",
      "open": "40.9353",
      "high": "41.2743",
      "low": "39.4098",
      "close": "39.7488",
      "average": "40.1835",
      "volume": "76505.29",
      "turnover": "3074246",
      "trades": "340"
    },
    {
      "date": "2022-01-07",
      "bid": "37.0367",
      "ask": "37.2062",
      "open": "39.4098",
      "high": "39.4098",
      "low": "37.0367",
      "close": "37.1215",
      "average": "37.9262",
      "volume": "199469.51",
      "turnover": "7565121",
      "trades": "762"
    },
    {
      "date": "2022-01-10",
      "bid": "34.2399",
      "ask": "34.4094",
      "open": "37.0367",
      "high": "37.0367",
      "low": "34.0704",
      "close": "34.4094",
      "average": "35.3335",
      "volume": "324845.46",
      "turnover": "11477950.8",
      "trades": "996"
    },
    {
      "date": "2022-01-11",
      "bid": "34.2399",
      "ask": "34.4941",
      "open": "34.4094",
      "high": "35.7654",
      "low": "33.9009",
      "close": "34.3246",
      "average": "34.772",
      "volume": "158129.04",
      "turnover": "5498473.8",
      "trades": "630"
    },
    {
      "date": "2022-01-12",
      "bid": "35.0026",
      "ask": "35.3417",
      "open": "34.6636",
      "high": "35.8502",
      "low": "33.9856",
      "close": "35.0026",
      "average": "35.163",
      "volume": "141611.49",
      "turnover": "4979506.2",
      "trades": "530"
    },
    {
      "date": "2022-01-13",
      "bid": "34.7484",
      "ask": "34.9179",
      "open": "34.8331",
      "high": "35.4264",
      "low": "34.4094",
      "close": "34.7484",
      "average": "34.8743",
      "volume": "56200.24",
      "turnover": "1959943.4",
      "trades": "340"
    },
    {
      "date": "2022-01-14",
      "bid": "33.2229",
      "ask": "33.3076",
      "open": "34.4941",
      "high": "34.4941",
      "low": "33.0533",
      "close": "33.3076",
      "average": "33.6153",
      "volume": "162456.94",
      "turnover": "5461040.5",
      "trades": "671"
    },
    {
      "date": "2022-01-17",
      "bid": "33.5619",
      "ask": "33.7314",
      "open": "33.4771",
      "high": "34.4094",
      "low": "32.2906",
      "close": "33.8161",
      "average": "33.3148",
      "volume": "137184.47",
      "turnover": "4570285.4",
      "trades": "450"
    },
    {
      "date": "2022-01-18",
      "bid": "31.1888",
      "ask": "31.4431",
      "open": "33.7314",
      "high": "33.7314",
      "low": "30.9345",
      "close": "31.4431",
      "average": "31.8339",
      "volume": "307304.93",
      "turnover": "9782735.9",
      "trades": "901"
    },
    {
      "date": "2022-01-19",
      "bid": "31.3583",
      "ask": "31.8668",
      "open": "30.9345",
      "high": "32.7143",
      "low": "30.426",
      "close": "31.7821",
      "average": "31.7779",
      "volume": "253099.91",
      "turnover": "8042991.1",
      "trades": "622"
    },
    {
      "date": "2022-01-20",
      "bid": "32.9686",
      "ask": "33.2229",
      "open": "31.6973",
      "high": "33.8161",
      "low": "31.2735",
      "close": "33.2229",
      "average": "32.8396",
      "volume": "126777.68",
      "turnover": "4163336.9",
      "trades": "424"
    },
    {
      "date": "2022-01-21",
      "bid": "31.4431",
      "ask": "31.6973",
      "open": "32.5448",
      "high": "32.5448",
      "low": "31.104",
      "close": "31.6973",
      "average": "31.7605",
      "volume": "115646.41",
      "turnover": "3672984.1",
      "trades": "418"
    },
    {
      "date": "2022-01-24",
      "bid": "29.2395",
      "ask": "29.4938",
      "open": "31.4431",
      "high": "31.4431",
      "low": "28.5615",
      "close": "29.3242",
      "average": "29.6572",
      "volume": "330303.72",
      "turnover": "9795922.19",
      "trades": "866"
    },
    {
      "date": "2022-01-25",
      "bid": "29.1547",
      "ask": "29.409",
      "open": "29.5785",
      "high": "30.5108",
      "low": "28.8157",
      "close": "29.3242",
      "average": "29.4869",
      "volume": "198393.43",
      "turnover": "5850016.3",
      "trades": "495"
    },
    {
      "date": "2022-01-26",
      "bid": "30.9345",
      "ask": "31.3583",
      "open": "29.8328",
      "high": "31.4431",
      "low": "29.8328",
      "close": "31.104",
      "average": "30.8062",
      "volume": "119252.22",
      "turnover": "3673718.85",
      "trades": "360"
    },
    {
      "date": "2022-01-27",
      "bid": "30.5955",
      "ask": "30.9345",
      "open": "30.5108",
      "high": "31.5278",
      "low": "29.6633",
      "close": "30.9345",
      "average": "30.8029",
      "volume": "127668.51",
      "turnover": "3932571.9",
      "trades": "418"
    },
    {
      "date": "2022-01-28",
      "bid": "31.104",
      "ask": "31.3583",
      "open": "30.8498",
      "high": "31.7821",
      "low": "29.5785",
      "close": "31.0193",
      "average": "30.6378",
      "volume": "178102.54",
      "turnover": "5456678.4",
      "trades": "393"
    },
    {
      "date": "2022-01-31",
      "bid": "31.8668",
      "ask": "32.1211",
      "open": "31.5278",
      "high": "32.5448",
      "low": "31.1888",
      "close": "32.2058",
      "average": "31.9706",
      "volume": "186862.18",
      "turnover": "5973853.4",
      "trades": "523"
    },
    {
      "date": "2022-02-01",
      "bid": "33.1381",
      "ask": "33.3076",
      "open": "32.3753",
      "high": "33.6466",
      "low": "32.3753",
      "close": "33.1381",
      "average": "33.1489",
      "volume": "175122.09",
      "turnover": "5805108.6",
      "trades": "375"
    },
    {
      "date": "2022-02-02",
      "bid": "32.7991",
      "ask": "33.2229",
      "open": "33.3076",
      "high": "34.4941",
      "low": "32.7991",
      "close": "33.4771",
      "average": "33.7565",
      "volume": "166276.31",
      "turnover": "5613615.9",
      "trades": "536"
    },
    {
      "date": "2022-02-03",
      "bid": "31.9516",
      "ask": "32.0363",
      "open": "33.3924",
      "high": "33.3924",
      "low": "31.6126",
      "close": "32.1211",
      "average": "32.2251",
      "volume": "135881.85",
      "turnover": "4378824.8",
      "trades": "367"
    },
    {
      "date": "2022-02-04",
      "bid": "28.6462",
      "ask": "28.9852",
      "open": "32.3753",
      "high": "32.6296",
      "low": "28.5615",
      "close": "28.8157",
      "average": "29.7739",
      "volume": "713406",
      "turnover": "21240234.2",
      "trades": "1711"
    },
    {
      "date": "2022-02-07",
      "bid": "29.07",
      "ask": "29.2395",
      "open": "29.2395",
      "high": "29.5785",
      "low": "27.9682",
      "close": "29.409",
      "average": "28.8005",
      "volume": "174309.13",
      "turnover": "5020200.59",
      "trades": "488"
    },
    {
      "date": "2022-02-08",
      "bid": "29.409",
      "ask": "29.4938",
      "open": "29.5785",
      "high": "29.8328",
      "low": "28.9852",
      "close": "29.4938",
      "average": "29.4037",
      "volume": "169051.45",
      "turnover": "4970760.8",
      "trades": "294"
    },
    {
      "date": "2022-02-09",
      "bid": "29.748",
      "ask": "29.9175",
      "open": "29.3242",
      "high": "30.426",
      "low": "29.2395",
      "close": "30.087",
      "average": "30.0779",
      "volume": "132513.21",
      "turnover": "3985735.7",
      "trades": "299"
    },
    {
      "date": "2022-02-10",
      "bid": "30.6803",
      "ask": "30.9345",
      "open": "32.2058",
      "high": "32.2906",
      "low": "29.4938",
      "close": "30.9345",
      "average": "31.1103",
      "volume": "518876.77",
      "turnover": "16142440.1",
      "trades": "1094"
    },
    {
      "date": "2022-02-11",
      "bid": "30.087",
      "ask": "30.2565",
      "open": "31.0193",
      "high": "31.0193",
      "low": "29.4938",
      "close": "30.3413",
      "average": "30.1391",
      "volume": "179874.76",
      "turnover": "5421262",
      "trades": "437"
    },
    {
      "date": "2022-02-14",
      "bid": "28.3072",
      "ask": "28.5615",
      "open": "29.3242",
      "high": "29.3242",
      "low": "27.6292",
      "close": "28.4767",
      "average": "28.3043",
      "volume": "373030.58",
      "turnover": "10558393.1",
      "trades": "649"
    },
    {
      "date": "2022-02-15",
      "bid": "29.4938",
      "ask": "29.748",
      "open": "27.9682",
      "high": "29.8328",
      "low": "27.9682",
      "close": "29.6633",
      "average": "29.3717",
      "volume": "189533.49",
      "turnover": "5566933",
      "trades": "329"
    },
    {
      "date": "2022-02-16",
      "bid": "28.4767",
      "ask": "28.731",
      "open": "29.3242",
      "high": "30.0023",
      "low": "28.3072",
      "close": "28.4767",
      "average": "29.178",
      "volume": "152301.47",
      "turnover": "4443869.59",
      "trades": "245"
    },
    {
      "date": "2022-02-17",
      "bid": "27.1207",
      "ask": "27.2054",
      "open": "28.5615",
      "high": "28.6462",
      "low": "26.6122",
      "close": "27.3749",
      "average": "27.3827",
      "volume": "265896.02",
      "turnover": "7280970.3",
      "trades": "530"
    },
    {
      "date": "2022-02-18",
      "bid": "25.9342",
      "ask": "26.1884",
      "open": "27.2902",
      "high": "27.2902",
      "low": "25.8494",
      "close": "26.0189",
      "average": "26.4939",
      "volume": "232038.54",
      "turnover": "6147628.1",
      "trades": "500"
    },
    {
      "date": "2022-02-21",
      "bid": "25.7646",
      "ask": "26.0189",
      "open": "25.7646",
      "high": "26.2732",
      "low": "25.1714",
      "close": "25.7646",
      "average": "25.6261",
      "volume": "227192.65",
      "turnover": "5822075.6",
      "trades": "505"
    },
    {
      "date": "2022-02-22",
      "bid": "26.7817",
      "ask": "27.0359",
      "open": "24.5781",
      "high": "27.3749",
      "low": "24.5781",
      "close": "27.0359",
      "average": "26.5693",
      "volume": "320534.07",
      "turnover": "8516386.4",
      "trades": "415"
    },
    {
      "date": "2022-02-23",
      "bid": "25.3409",
      "ask": "25.5104",
      "open": "27.7987",
      "high": "27.7987",
      "low": "25.3409",
      "close": "25.4256",
      "average": "26.511",
      "volume": "190705.14",
      "turnover": "5055797.4",
      "trades": "432"
    },
    {
      "date": "2022-02-24",
      "bid": "25.4256",
      "ask": "25.6799",
      "open": "23.0526",
      "high": "25.7646",
      "low": "22.9678",
      "close": "25.6799",
      "average": "24.1307",
      "volume": "334403.9",
      "turnover": "8069427.7",
      "trades": "573"
    },
    {
      "date": "2022-02-25",
      "bid": "26.6969",
      "ask": "26.9512",
      "open": "26.1037",
      "high": "27.714",
      "low": "25.8494",
      "close": "26.8664",
      "average": "26.8528",
      "volume": "339426.77",
      "turnover": "9114514.4",
      "trades": "737"
    },
    {
      "date": "2022-02-28",
      "bid": "27.5444",
      "ask": "27.714",
      "open": "26.6969",
      "high": "27.8835",
      "low": "26.0189",
      "close": "27.7987",
      "average": "26.8998",
      "volume": "214450.81",
      "turnover": "5768707.3",
      "trades": "486"
    },
    {
      "date": "2022-03-01",
      "bid": "25.4256",
      "ask": "25.7646",
      "open": "27.2054",
      "high": "27.2054",
      "low": "25.0866",
      "close": "25.5951",
      "average": "26.0871",
      "volume": "406832.61",
      "turnover": "10613120.4",
      "trades": "1115"
    },
    {
      "date": "2022-03-02",
      "bid": "26.1884",
      "ask": "26.3579",
      "open": "25.0866",
      "high": "26.4427",
      "low": "24.8324",
      "close": "26.2732",
      "average": "25.7421",
      "volume": "240339.2",
      "turnover": "6186851.9",
      "trades": "488"
    },
    {
      "date": "2022-03-03",
      "bid": "24.8324",
      "ask": "25.1714",
      "open": "26.1884",
      "high": "26.6122",
      "low": "24.6629",
      "close": "25.0019",
      "average": "25.6677",
      "volume": "146498.67",
      "turnover": "3759931.6",
      "trades": "348"
    },
    {
      "date": "2022-03-04",
      "bid": "24.2391",
      "ask": "24.4086",
      "open": "24.4934",
      "high": "25.0019",
      "low": "23.9001",
      "close": "24.4934",
      "average": "24.366",
      "volume": "178909.59",
      "turnover": "4359322.2",
      "trades": "408"
    },
    {
      "date": "2022-03-07",
      "bid": "24.2391",
      "ask": "24.4934",
      "open": "22.9678",
      "high": "25.6799",
      "low": "22.5441",
      "close": "24.4086",
      "average": "23.9926",
      "volume": "299587.14",
      "turnover": "7187867.6",
      "trades": "610"
    },
    {
      "date": "2022-03-08",
      "bid": "24.4934",
      "ask": "24.8324",
      "open": "24.3239",
      "high": "25.7646",
      "low": "23.9849",
      "close": "24.5781",
      "average": "24.9734",
      "volume": "205869.33",
      "turnover": "5141263.3",
      "trades": "453"
    },
    {
      "date": "2022-03-09",
      "bid": "26.1884",
      "ask": "26.3579",
      "open": "24.7476",
      "high": "26.5274",
      "low": "24.5781",
      "close": "26.5274",
      "average": "25.6968",
      "volume": "166845.02",
      "turnover": "4287405.59",
      "trades": "297"
    },
    {
      "date": "2022-03-10",
      "bid": "26.0189",
      "ask": "26.2732",
      "open": "26.6969",
      "high": "26.6969",
      "low": "25.4256",
      "close": "26.1884",
      "average": "26.0548",
      "volume": "162408.57",
      "turnover": "4231540.8",
      "trades": "345"
    },
    {
      "date": "2022-03-11",
      "bid": "26.7817",
      "ask": "27.0359",
      "open": "26.1884",
      "high": "27.714",
      "low": "26.1884",
      "close": "27.0359",
      "average": "27.1453",
      "volume": "184596.76",
      "turnover": "5010841.45",
      "trades": "466"
    },
    {
      "date": "2022-03-14",
      "bid": "27.0359",
      "ask": "27.2902",
      "open": "27.2902",
      "high": "27.9682",
      "low": "27.0359",
      "close": "27.0359",
      "average": "27.3981",
      "volume": "110359.24",
      "turnover": "3023635.7",
      "trades": "285"
    },
    {
      "date": "2022-03-15",
      "bid": "26.6122",
      "ask": "26.8664",
      "open": "26.9512",
      "high": "27.1207",
      "low": "26.1884",
      "close": "26.6969",
      "average": "26.7165",
      "volume": "75509.45",
      "turnover": "2017349.5",
      "trades": "157"
    },
    {
      "date": "2022-03-16",
      "bid": "30.087",
      "ask": "30.2565",
      "open": "27.4597",
      "high": "30.5955",
      "low": "27.2054",
      "close": "30.1718",
      "average": "29.1252",
      "volume": "499107.39",
      "turnover": "14536662.3",
      "trades": "860"
    },
    {
      "date": "2022-03-17",
      "bid": "32.2058",
      "ask": "32.3753",
      "open": "30.9345",
      "high": "32.3753",
      "low": "30.087",
      "close": "32.3753",
      "average": "31.1251",
      "volume": "233607.81",
      "turnover": "7271633.45",
      "trades": "609"
    },
    {
      "date": "2022-03-18",
      "bid": "31.6126",
      "ask": "31.8668",
      "open": "32.4601",
      "high": "32.5448",
      "low": "30.765",
      "close": "31.8668",
      "average": "31.4019",
      "volume": "105177.08",
      "turnover": "3302767.6",
      "trades": "372"
    },
    {
      "date": "2022-03-21",
      "bid": "31.6973",
      "ask": "32.0363",
      "open": "32.3753",
      "high": "32.3753",
      "low": "31.5278",
      "close": "32.0363",
      "average": "31.9884",
      "volume": "74528.95",
      "turnover": "2384068.1",
      "trades": "255"
    },
    {
      "date": "2022-03-22",
      "bid": "31.104",
      "ask": "31.3583",
      "open": "31.7821",
      "high": "32.1211",
      "low": "31.104",
      "close": "31.4431",
      "average": "31.5498",
      "volume": "87181.11",
      "turnover": "2750549.6",
      "trades": "250"
    },
    {
      "date": "2022-03-23",
      "bid": "30.1718",
      "ask": "30.5955",
      "open": "31.4431",
      "high": "31.6126",
      "low": "30.087",
      "close": "30.5108",
      "average": "30.6211",
      "volume": "77002.04",
      "turnover": "2357895.29",
      "trades": "272"
    },
    {
      "date": "2022-03-24",
      "bid": "30.087",
      "ask": "30.2565",
      "open": "30.5955",
      "high": "30.6803",
      "low": "29.8328",
      "close": "30.2565",
      "average": "30.2389",
      "volume": "50716.02",
      "turnover": "1533597.6",
      "trades": "172"
    },
    {
      "date": "2022-03-25",
      "bid": "30.8498",
      "ask": "31.1888",
      "open": "30.1718",
      "high": "31.6126",
      "low": "29.748",
      "close": "30.9345",
      "average": "31.057",
      "volume": "100918.79",
      "turnover": "3134239.6",
      "trades": "257"
    },
    {
      "date": "2022-03-28",
      "bid": "31.1888",
      "ask": "31.3583",
      "open": "31.4431",
      "high": "32.1211",
      "low": "30.9345",
      "close": "31.3583",
      "average": "31.4835",
      "volume": "91000.48",
      "turnover": "2865015.3",
      "trades": "304"
    },
    {
      "date": "2022-03-29",
      "bid": "32.7991",
      "ask": "33.0533",
      "open": "31.4431",
      "high": "33.0533",
      "low": "31.4431",
      "close": "33.0533",
      "average": "32.221",
      "volume": "83828.99",
      "turnover": "2701055.3",
      "trades": "292"
    },
    {
      "date": "2022-03-30",
      "bid": "32.9686",
      "ask": "33.1381",
      "open": "32.9686",
      "high": "33.6466",
      "low": "32.2058",
      "close": "33.1381",
      "average": "32.8483",
      "volume": "79580.14",
      "turnover": "2614084.79",
      "trades": "314"
    },
    {
      "date": "2022-03-31",
      "bid": "32.1211",
      "ask": "32.5448",
      "open": "33.1381",
      "high": "33.4771",
      "low": "32.0363",
      "close": "32.2906",
      "average": "32.4296",
      "volume": "181441.68",
      "turnover": "5885829.6",
      "trades": "347"
    },
    {
      "date": "2022-04-01",
      "bid": "33.9856",
      "ask": "34.1551",
      "open": "32.3753",
      "high": "34.4941",
      "low": "31.6973",
      "close": "34.2399",
      "average": "33.5477",
      "volume": "179440.55",
      "turnover": "6019826.9",
      "trades": "542"
    },
    {
      "date": "2022-04-04",
      "bid": "35.1552",
      "ask": "35.4476",
      "open": "34.7272",
      "high": "35.4561",
      "low": "33.7356",
      "close": "35.2569",
      "average": "34.7575",
      "volume": "118059.33",
      "turnover": "4103828.34",
      "trades": "465"
    },
    {
      "date": "2022-04-05",
      "bid": "33.9856",
      "ask": "34.1806",
      "open": "35.2611",
      "high": "36.3078",
      "low": "34.0619",
      "close": "34.0619",
      "average": "35.2434",
      "volume": "120678.73",
      "turnover": "4253140.18",
      "trades": "518"
    },
    {
      "date": "2022-04-06",
      "bid": "33.6932",
      "ask": "34.0873",
      "open": "34.0577",
      "high": "35.1425",
      "low": "33.1381",
      "close": "34.0746",
      "average": "34.2489",
      "volume": "190740.54",
      "turnover": "6532660.88",
      "trades": "643"
    },
    {
      "date": "2022-04-07",
      "bid": "34.5789",
      "ask": "34.8543",
      "open": "34.5704",
      "high": "36.2739",
      "low": "33.9051",
      "close": "34.9603",
      "average": "35.1399",
      "volume": "128211.26",
      "turnover": "4505336.07",
      "trades": "355"
    },
    {
      "date": "2022-04-08",
      "bid": "34.3034",
      "ask": "34.7484",
      "open": "35.5959",
      "high": "35.668",
      "low": "34.1212",
      "close": "34.7484",
      "average": "34.6452",
      "volume": "80721.11",
      "turnover": "2796597.24",
      "trades": "282"
    },
    {
      "date": "2022-04-11",
      "bid": "33.6297",
      "ask": "33.7822",
      "open": "34.7484",
      "high": "36.4095",
      "low": "33.189",
      "close": "33.5619",
      "average": "33.787",
      "volume": "114636.41",
      "turnover": "3873498.36",
      "trades": "537"
    },
    {
      "date": "2022-04-12",
      "bid": "34.867",
      "ask": "35.0874",
      "open": "33.5788",
      "high": "36.2061",
      "low": "33.4432",
      "close": "35.1891",
      "average": "34.675",
      "volume": "106431.32",
      "turnover": "3690507.06",
      "trades": "459"
    },
    {
      "date": "2022-04-13",
      "bid": "36.2739",
      "ask": "36.5451",
      "open": "35.2061",
      "high": "36.7655",
      "low": "34.5111",
      "close": "36.4943",
      "average": "35.8858",
      "volume": "177892.51",
      "turnover": "6383821.98",
      "trades": "747"
    },
    {
      "date": "2022-04-14",
      "bid": "36.4604",
      "ask": "36.5621",
      "open": "37.274",
      "high": "37.274",
      "low": "35.8163",
      "close": "36.4773",
      "average": "36.4447",
      "volume": "45950.37",
      "turnover": "1674652.24",
      "trades": "185"
    },
    {
      "date": "2022-04-19",
      "bid": "36.8842",
      "ask": "37.2571",
      "open": "36.9181",
      "high": "37.2571",
      "low": "36.0197",
      "close": "36.9689",
      "average": "36.4432",
      "volume": "83196.56",
      "turnover": "3032181.5",
      "trades": "360"
    },
    {
      "date": "2022-04-20",
      "bid": "36.257",
      "ask": "36.6468",
      "open": "36.952",
      "high": "36.9689",
      "low": "36.1553",
      "close": "36.6299",
      "average": "36.5438",
      "volume": "48019.93",
      "turnover": "1754833.92",
      "trades": "258"
    },
    {
      "date": "2022-04-21",
      "bid": "37.0367",
      "ask": "37.1723",
      "open": "36.6468",
      "high": "37.291",
      "low": "36.3756",
      "close": "37.2401",
      "average": "36.9347",
      "volume": "79974.23",
      "turnover": "2953832.31",
      "trades": "343"
    },
    {
      "date": "2022-04-22",
      "bid": "35.5959",
      "ask": "35.6807",
      "open": "37.2401",
      "high": "37.2401",
      "low": "35.5959",
      "close": "35.6807",
      "average": "36.2789",
      "volume": "103485.09",
      "turnover": "3754534.69",
      "trades": "406"
    },
    {
      "date": "2022-04-25",
      "bid": "34.1212",
      "ask": "34.2568",
      "open": "35.6468",
      "high": "35.6468",
      "low": "34.0195",
      "close": "34.2568",
      "average": "34.4412",
      "volume": "116238.73",
      "turnover": "4003200.78",
      "trades": "472"
    },
    {
      "date": "2022-04-26",
      "bid": "33.8161",
      "ask": "34.2738",
      "open": "34.2399",
      "high": "34.6297",
      "low": "33.511",
      "close": "34.189",
      "average": "34.2405",
      "volume": "88323.26",
      "turnover": "3024303.6",
      "trades": "382"
    },
    {
      "date": "2022-04-27",
      "bid": "33.4941",
      "ask": "33.8161",
      "open": "34.206",
      "high": "34.206",
      "low": "32.9686",
      "close": "33.7822",
      "average": "33.6348",
      "volume": "112031.17",
      "turnover": "3768158.8",
      "trades": "410"
    },
    {
      "date": "2022-04-28",
      "bid": "31.5448",
      "ask": "31.8838",
      "open": "33.7822",
      "high": "35.6807",
      "low": "31.5278",
      "close": "31.5278",
      "average": "32.529",
      "volume": "139192.68",
      "turnover": "4527808.16",
      "trades": "510"
    },
    {
      "date": "2022-04-29",
      "bid": "32.5618",
      "ask": "32.5957",
      "open": "31.5278",
      "high": "33.3924",
      "low": "31.5278",
      "close": "32.5957",
      "average": "32.7795",
      "volume": "177799.3",
      "turnover": "5828520.46",
      "trades": "491"
    },
    {
      "date": "2022-05-02",
      "bid": "32.6296",
      "ask": "32.7652",
      "open": "32.1889",
      "high": "32.9177",
      "low": "31.3753",
      "close": "32.7652",
      "average": "32.0671",
      "volume": "85741.62",
      "turnover": "2749490.2",
      "trades": "289"
    },
    {
      "date": "2022-05-03",
      "bid": "33.172",
      "ask": "33.2229",
      "open": "32.7821",
      "high": "33.528",
      "low": "32.4601",
      "close": "33.2059",
      "average": "32.9976",
      "volume": "77079.91",
      "turnover": "2543456.38",
      "trades": "330"
    },
    {
      "date": "2022-05-04",
      "bid": "31.7821",
      "ask": "31.9516",
      "open": "33.7314",
      "high": "33.7822",
      "low": "31.7821",
      "close": "31.7821",
      "average": "33.0942",
      "volume": "109211.19",
      "turnover": "3614265.42",
      "trades": "449"
    },
    {
      "date": "2022-05-05",
      "bid": "26.1037",
      "ask": "26.1884",
      "open": "30.9345",
      "high": "30.9345",
      "low": "25.7646",
      "close": "26.1037",
      "average": "27.0847",
      "volume": "793887.59",
      "turnover": "21502131.86",
      "trades": "1810"
    },
    {
      "date": "2022-05-06",
      "bid": "24.9341",
      "ask": "25.307",
      "open": "25.9342",
      "high": "26.1037",
      "low": "24.3747",
      "close": "24.951",
      "average": "25.1281",
      "volume": "312797.41",
      "turnover": "7859923.53",
      "trades": "824"
    },
    {
      "date": "2022-05-09",
      "bid": "23.4763",
      "ask": "23.578",
      "open": "25.3748",
      "high": "25.3748",
      "low": "23.2221",
      "close": "23.4763",
      "average": "23.737",
      "volume": "253235.6",
      "turnover": "6011065.71",
      "trades": "708"
    },
    {
      "date": "2022-05-10",
      "bid": "22.5441",
      "ask": "22.7136",
      "open": "23.8323",
      "high": "24.1544",
      "low": "22.5102",
      "close": "22.5102",
      "average": "23.3461",
      "volume": "310225.2",
      "turnover": "7242568.76",
      "trades": "857"
    },
    {
      "date": "2022-05-11",
      "bid": "22.7983",
      "ask": "23.0187",
      "open": "22.6797",
      "high": "23.3068",
      "low": "22.1033",
      "close": "22.9678",
      "average": "22.7596",
      "volume": "211988.34",
      "turnover": "4824779.62",
      "trades": "682"
    },
    {
      "date": "2022-05-12",
      "bid": "22.6288",
      "ask": "22.6966",
      "open": "22.8492",
      "high": "22.8492",
      "low": "21.6457",
      "close": "22.578",
      "average": "22.0829",
      "volume": "239477.86",
      "turnover": "5288385.54",
      "trades": "670"
    },
    {
      "date": "2022-05-13",
      "bid": "22.8492",
      "ask": "22.9678",
      "open": "22.8661",
      "high": "23.7306",
      "low": "22.578",
      "close": "22.8492",
      "average": "23.1158",
      "volume": "229918.24",
      "turnover": "5314748.44",
      "trades": "601"
    },
    {
      "date": "2022-05-16",
      "bid": "22.7136",
      "ask": "22.8322",
      "open": "22.8661",
      "high": "23.1543",
      "low": "22.3746",
      "close": "22.8153",
      "average": "22.692",
      "volume": "183879.37",
      "turnover": "4172613.06",
      "trades": "576"
    },
    {
      "date": "2022-05-17",
      "bid": "23.2221",
      "ask": "23.5272",
      "open": "22.9339",
      "high": "24.2222",
      "low": "22.9339",
      "close": "23.5272",
      "average": "23.682",
      "volume": "172441.33",
      "turnover": "4083771.3",
      "trades": "491"
    },
    {
      "date": "2022-05-18",
      "bid": "22.8492",
      "ask": "23.1034",
      "open": "23.7475",
      "high": "24.1374",
      "low": "22.6966",
      "close": "22.8492",
      "average": "23.0734",
      "volume": "138375",
      "turnover": "3192794.18",
      "trades": "437"
    },
    {
      "date": "2022-05-19",
      "bid": "22.7475",
      "ask": "22.8831",
      "open": "22.6797",
      "high": "22.8831",
      "low": "21.9677",
      "close": "22.7475",
      "average": "22.4854",
      "volume": "107378.79",
      "turnover": "2414463.74",
      "trades": "259"
    },
    {
      "date": "2022-05-20",
      "bid": "22.3576",
      "ask": "22.5441",
      "open": "23.0017",
      "high": "23.3577",
      "low": "22.3746",
      "close": "22.3746",
      "average": "22.961",
      "volume": "137916.02",
      "turnover": "3166697.28",
      "trades": "327"
    },
    {
      "date": "2022-05-23",
      "bid": "22.7644",
      "ask": "22.8322",
      "open": "22.3915",
      "high": "23.256",
      "low": "22.3746",
      "close": "22.7475",
      "average": "22.7879",
      "volume": "172210.07",
      "turnover": "3924305.44",
      "trades": "495"
    },
    {
      "date": "2022-05-24",
      "bid": "23.0356",
      "ask": "23.1882",
      "open": "22.8831",
      "high": "23.578",
      "low": "22.7475",
      "close": "23.1034",
      "average": "23.1229",
      "volume": "147567.67",
      "turnover": "3412199.62",
      "trades": "261"
    },
    {
      "date": "2022-05-25",
      "bid": "23.239",
      "ask": "23.4424",
      "open": "23.1034",
      "high": "23.6797",
      "low": "23.1034",
      "close": "23.2051",
      "average": "23.3398",
      "volume": "70501.92",
      "turnover": "1645502.84",
      "trades": "124"
    },
    {
      "date": "2022-05-27",
      "bid": "23.6628",
      "ask": "23.7306",
      "open": "23.256",
      "high": "23.8492",
      "low": "23.2221",
      "close": "23.6967",
      "average": "23.4929",
      "volume": "132022.37",
      "turnover": "3101585.74",
      "trades": "342"
    },
    {
      "date": "2022-05-30",
      "bid": "23.8153",
      "ask": "24.0188",
      "open": "23.8153",
      "high": "24.4595",
      "low": "23.7645",
      "close": "23.9849",
      "average": "23.9509",
      "volume": "135654.13",
      "turnover": "3249042.02",
      "trades": "288"
    },
    {
      "date": "2022-05-31",
      "bid": "24.4425",
      "ask": "24.6459",
      "open": "24.0018",
      "high": "24.8493",
      "low": "23.5611",
      "close": "24.5442",
      "average": "24.2418",
      "volume": "135153.85",
      "turnover": "3276378.58",
      "trades": "304"
    },
    {
      "date": "2022-06-01",
      "bid": "23.5611",
      "ask": "23.7136",
      "open": "24.4595",
      "high": "24.4595",
      "low": "23.4933",
      "close": "23.6289",
      "average": "23.8297",
      "volume": "170152.31",
      "turnover": "4054681.76",
      "trades": "628"
    },
    {
      "date": "2022-06-02",
      "bid": "23.6628",
      "ask": "23.7306",
      "open": "23.6119",
      "high": "24.2222",
      "low": "23.3916",
      "close": "23.9001",
      "average": "23.6482",
      "volume": "74644.58",
      "turnover": "1765217.32",
      "trades": "246"
    },
    {
      "date": "2022-06-03",
      "bid": "23.0526",
      "ask": "23.1712",
      "open": "23.8831",
      "high": "24.2391",
      "low": "22.9339",
      "close": "23.1373",
      "average": "23.5302",
      "volume": "118349.59",
      "turnover": "2784804.6",
      "trades": "243"
    },
    {
      "date": "2022-06-07",
      "bid": "22.5102",
      "ask": "22.7305",
      "open": "23.3068",
      "high": "23.3916",
      "low": "22.4763",
      "close": "22.5102",
      "average": "22.7864",
      "volume": "108227.15",
      "turnover": "2466106.84",
      "trades": "314"
    },
    {
      "date": "2022-06-08",
      "bid": "22.8831",
      "ask": "23.0865",
      "open": "23.3577",
      "high": "23.3916",
      "low": "22.5949",
      "close": "23.0356",
      "average": "22.8712",
      "volume": "175870.15",
      "turnover": "4022374.4",
      "trades": "285"
    },
    {
      "date": "2022-06-09",
      "bid": "22.0694",
      "ask": "22.3068",
      "open": "23.4085",
      "high": "23.595",
      "low": "22.0525",
      "close": "22.3068",
      "average": "22.7077",
      "volume": "101276.3",
      "turnover": "2299762.2",
      "trades": "308"
    },
    {
      "date": "2022-06-10",
      "bid": "21.5609",
      "ask": "21.866",
      "open": "23.7306",
      "high": "23.7306",
      "low": "21.0355",
      "close": "21.7813",
      "average": "21.6132",
      "volume": "577325.92",
      "turnover": "12277599.33",
      "trades": "681"
    },
    {
      "date": "2022-06-13",
      "bid": "20.1201",
      "ask": "20.3066",
      "open": "21.7813",
      "high": "21.7982",
      "low": "19.8489",
      "close": "20.1032",
      "average": "20.3619",
      "volume": "397275.35",
      "turnover": "8089270.48",
      "trades": "858"
    },
    {
      "date": "2022-06-14",
      "bid": "19.6964",
      "ask": "19.8828",
      "open": "20.1032",
      "high": "20.4931",
      "low": "19.4421",
      "close": "19.8998",
      "average": "19.7976",
      "volume": "144083.4",
      "turnover": "2852511.88",
      "trades": "356"
    },
    {
      "date": "2022-06-15",
      "bid": "20.3236",
      "ask": "20.4761",
      "open": "19.8998",
      "high": "20.527",
      "low": "19.5947",
      "close": "20.3744",
      "average": "20.0035",
      "volume": "103994.81",
      "turnover": "2080264.54",
      "trades": "278"
    },
    {
      "date": "2022-06-16",
      "bid": "19.4252",
      "ask": "19.5777",
      "open": "20.5948",
      "high": "20.5948",
      "low": "19.2387",
      "close": "19.476",
      "average": "19.6331",
      "volume": "202138.46",
      "turnover": "3968613.58",
      "trades": "324"
    },
    {
      "date": "2022-06-17",
      "bid": "21.3236",
      "ask": "21.6965",
      "open": "19.476",
      "high": "21.4592",
      "low": "19.4082",
      "close": "21.2558",
      "average": "20.5653",
      "volume": "257316.91",
      "turnover": "5291815.66",
      "trades": "446"
    },
    {
      "date": "2022-06-20",
      "bid": "21.7135",
      "ask": "21.8321",
      "open": "21.3575",
      "high": "22.3915",
      "low": "21.0863",
      "close": "21.6965",
      "average": "21.6892",
      "volume": "172547.52",
      "turnover": "3742415.34",
      "trades": "414"
    },
    {
      "date": "2022-06-21",
      "bid": "21.9508",
      "ask": "22.0525",
      "open": "21.6965",
      "high": "22.2898",
      "low": "21.3406",
      "close": "21.9169",
      "average": "21.9082",
      "volume": "120951.28",
      "turnover": "2649827.58",
      "trades": "254"
    },
    {
      "date": "2022-06-22",
      "bid": "21.7813",
      "ask": "21.9508",
      "open": "22.6288",
      "high": "22.6288",
      "low": "20.9507",
      "close": "21.9169",
      "average": "21.4444",
      "volume": "108356.94",
      "turnover": "2323797.84",
      "trades": "306"
    },
    {
      "date": "2022-06-23",
      "bid": "21.527",
      "ask": "21.6626",
      "open": "21.8999",
      "high": "21.9508",
      "low": "21.1541",
      "close": "21.3914",
      "average": "21.4963",
      "volume": "109625.34",
      "turnover": "2356545.58",
      "trades": "323"
    },
    {
      "date": "2022-06-27",
      "bid": "22.1203",
      "ask": "22.3576",
      "open": "21.7135",
      "high": "22.8322",
      "low": "21.7135",
      "close": "22.1203",
      "average": "22.1757",
      "volume": "103783.61",
      "turnover": "2301479.06",
      "trades": "239"
    },
    {
      "date": "2022-06-28",
      "bid": "21.4253",
      "ask": "21.6796",
      "open": "22.8661",
      "high": "22.8661",
      "low": "21.2389",
      "close": "21.527",
      "average": "21.8707",
      "volume": "111529.71",
      "turnover": "2439190.02",
      "trades": "255"
    },
    {
      "date": "2022-06-29",
      "bid": "21.8321",
      "ask": "21.9338",
      "open": "21.527",
      "high": "21.9508",
      "low": "20.6795",
      "close": "21.7304",
      "average": "21.2724",
      "volume": "107770.52",
      "turnover": "2292923.85",
      "trades": "339"
    },
    {
      "date": "2022-06-30",
      "bid": "21.1033",
      "ask": "21.544",
      "open": "22.8831",
      "high": "22.8831",
      "low": "20.9846",
      "close": "21.3236",
      "average": "21.2105",
      "volume": "68717.89",
      "turnover": "1457541.46",
      "trades": "145"
    },
    {
      "date": "2022-07-01",
      "bid": "21.7982",
      "ask": "22.0355",
      "open": "20.9846",
      "high": "22.3237",
      "low": "20.849",
      "close": "21.9847",
      "average": "21.6653",
      "volume": "189741.16",
      "turnover": "4110825.8",
      "trades": "302"
    },
    {
      "date": "2022-07-04",
      "bid": "21.7304",
      "ask": "22.0186",
      "open": "22.0186",
      "high": "22.7475",
      "low": "21.0524",
      "close": "21.8152",
      "average": "22.0122",
      "volume": "196453.66",
      "turnover": "4324400.59",
      "trades": "300"
    },
    {
      "date": "2022-07-05",
      "bid": "21.188",
      "ask": "21.4592",
      "open": "21.8152",
      "high": "22.0525",
      "low": "20.8999",
      "close": "21.2728",
      "average": "21.3892",
      "volume": "44539.2",
      "turnover": "952662.34",
      "trades": "152"
    },
    {
      "date": "2022-07-06",
      "bid": "21.883",
      "ask": "22.4593",
      "open": "21.6965",
      "high": "22.5102",
      "low": "21.188",
      "close": "22.4424",
      "average": "21.9655",
      "volume": "114740.24",
      "turnover": "2520326.4",
      "trades": "223"
    },
    {
      "date": "2022-07-07",
      "bid": "22.4254",
      "ask": "22.8661",
      "open": "22.0355",
      "high": "23.1373",
      "low": "21.883",
      "close": "22.4593",
      "average": "22.3001",
      "volume": "206203.25",
      "turnover": "4598372.34",
      "trades": "372"
    },
    {
      "date": "2022-07-08",
      "bid": "22.9678",
      "ask": "23.2051",
      "open": "22.2898",
      "high": "23.2221",
      "low": "22.2898",
      "close": "23.2051",
      "average": "22.7161",
      "volume": "141416.81",
      "turnover": "3212444.58",
      "trades": "333"
    },
    {
      "date": "2022-07-11",
      "bid": "22.3915",
      "ask": "23.4763",
      "open": "23.2051",
      "high": "23.2051",
      "low": "22.239",
      "close": "22.4593",
      "average": "22.6934",
      "volume": "75261.67",
      "turnover": "1707943.98",
      "trades": "251"
    },
    {
      "date": "2022-07-12",
      "bid": "23.6628",
      "ask": "23.7306",
      "open": "22.4593",
      "high": "23.7475",
      "low": "21.7813",
      "close": "23.6458",
      "average": "22.861",
      "volume": "169692.14",
      "turnover": "3879345.6",
      "trades": "398"
    },
    {
      "date": "2022-07-13",
      "bid": "23.5102",
      "ask": "23.7475",
      "open": "23.8662",
      "high": "23.9509",
      "low": "22.7136",
      "close": "23.7306",
      "average": "23.1437",
      "volume": "198173.97",
      "turnover": "4586483.28",
      "trades": "460"
    },
    {
      "date": "2022-07-14",
      "bid": "22.8153",
      "ask": "22.9339",
      "open": "24.5781",
      "high": "24.5781",
      "low": "22.7305",
      "close": "22.9339",
      "average": "22.9981",
      "volume": "81906.92",
      "turnover": "1883703.2",
      "trades": "285"
    },
    {
      "date": "2022-07-15",
      "bid": "22.917",
      "ask": "22.9848",
      "open": "22.1881",
      "high": "22.9509",
      "low": "22.0016",
      "close": "22.8831",
      "average": "22.5619",
      "volume": "158737.87",
      "turnover": "3581447.82",
      "trades": "388"
    },
    {
      "date": "2022-07-18",
      "bid": "23.3746",
      "ask": "23.5102",
      "open": "22.8831",
      "high": "23.7136",
      "low": "22.8322",
      "close": "23.5272",
      "average": "23.2234",
      "volume": "76701.16",
      "turnover": "1781263.66",
      "trades": "213"
    },
    {
      "date": "2022-07-19",
      "bid": "24.0018",
      "ask": "24.3239",
      "open": "23.239",
      "high": "24.2561",
      "low": "23.239",
      "close": "24.2561",
      "average": "23.625",
      "volume": "100149.49",
      "turnover": "2365979.18",
      "trades": "215"
    },
    {
      "date": "2022-07-20",
      "bid": "24.1883",
      "ask": "24.4764",
      "open": "24.2391",
      "high": "25.1205",
      "low": "23.8662",
      "close": "24.2391",
      "average": "24.3189",
      "volume": "61017.81",
      "turnover": "1483891.58",
      "trades": "202"
    },
    {
      "date": "2022-07-21",
      "bid": "24.4425",
      "ask": "24.5781",
      "open": "24.2391",
      "high": "24.612",
      "low": "23.6797",
      "close": "24.5781",
      "average": "24.0556",
      "volume": "87992.89",
      "turnover": "2116725.98",
      "trades": "245"
    },
    {
      "date": "2022-07-22",
      "bid": "23.9509",
      "ask": "24.2052",
      "open": "24.5781",
      "high": "25.29",
      "low": "23.9849",
      "close": "24.1883",
      "average": "24.6952",
      "volume": "48746.75",
      "turnover": "1203814.86",
      "trades": "178"
    },
    {
      "date": "2022-07-25",
      "bid": "23.8153",
      "ask": "23.9849",
      "open": "24.5951",
      "high": "24.5951",
      "low": "23.8323",
      "close": "24.0696",
      "average": "24.1449",
      "volume": "20105.64",
      "turnover": "485448.98",
      "trades": "154"
    },
    {
      "date": "2022-07-26",
      "bid": "22.8831",
      "ask": "23.1882",
      "open": "24.0696",
      "high": "24.1713",
      "low": "22.8153",
      "close": "22.90",
      "average": "23.1991",
      "volume": "66473.71",
      "turnover": "1542135.78",
      "trades": "206"
    },
    {
      "date": "2022-07-27",
      "bid": "22.90",
      "ask": "23.1882",
      "open": "23.0526",
      "high": "23.3577",
      "low": "22.8492",
      "close": "23.1882",
      "average": "23.0583",
      "volume": "36033.24",
      "turnover": "830865.02",
      "trades": "147"
    },
    {
      "date": "2022-07-28",
      "bid": "23.1712",
      "ask": "23.3238",
      "open": "23.1882",
      "high": "23.5441",
      "low": "22.9678",
      "close": "23.3238",
      "average": "23.1105",
      "volume": "30249.32",
      "turnover": "699078.88",
      "trades": "122"
    },
    {
      "date": "2022-07-29",
      "bid": "23.9509",
      "ask": "24.0866",
      "open": "23.4933",
      "high": "24.2052",
      "low": "23.1373",
      "close": "23.8323",
      "average": "23.7709",
      "volume": "91346.19",
      "turnover": "2171384.5",
      "trades": "203"
    },
    {
      "date": "2022-08-01",
      "bid": "24.0188",
      "ask": "24.1544",
      "open": "23.8323",
      "high": "24.4256",
      "low": "23.7645",
      "close": "24.0188",
      "average": "24.0944",
      "volume": "44696.13",
      "turnover": "1076930.26",
      "trades": "143"
    },
    {
      "date": "2022-08-02",
      "bid": "22.7983",
      "ask": "22.9678",
      "open": "24.0188",
      "high": "24.4425",
      "low": "22.6288",
      "close": "23.0187",
      "average": "23.067",
      "volume": "106128.09",
      "turnover": "2448062.24",
      "trades": "238"
    },
    {
      "date": "2022-08-03",
      "bid": "23.1882",
      "ask": "23.3068",
      "open": "23.0187",
      "high": "23.3746",
      "low": "22.8831",
      "close": "23.3746",
      "average": "23.1176",
      "volume": "72224.58",
      "turnover": "1669658.5",
      "trades": "111"
    },
    {
      "date": "2022-08-04",
      "bid": "23.6458",
      "ask": "23.7475",
      "open": "23.3746",
      "high": "23.7984",
      "low": "22.90",
      "close": "23.7984",
      "average": "23.5234",
      "volume": "58923.47",
      "turnover": "1386080.2",
      "trades": "203"
    },
    {
      "date": "2022-08-05",
      "bid": "23.239",
      "ask": "23.3916",
      "open": "23.7984",
      "high": "23.7984",
      "low": "22.7983",
      "close": "23.3916",
      "average": "23.2094",
      "volume": "52318.34",
      "turnover": "1214279.12",
      "trades": "166"
    },
    {
      "date": "2022-08-08",
      "bid": "23.7984",
      "ask": "24.0018",
      "open": "23.4763",
      "high": "24.0527",
      "low": "23.1882",
      "close": "24.0018",
      "average": "23.717",
      "volume": "60126.98",
      "turnover": "1426038.44",
      "trades": "126"
    },
    {
      "date": "2022-08-09",
      "bid": "22.9848",
      "ask": "23.0865",
      "open": "23.8153",
      "high": "24.1544",
      "low": "22.8831",
      "close": "23.1712",
      "average": "23.4164",
      "volume": "75372.58",
      "turnover": "1764959.14",
      "trades": "221"
    },
    {
      "date": "2022-08-10",
      "bid": "23.6628",
      "ask": "23.8831",
      "open": "23.1712",
      "high": "24.0527",
      "low": "22.6288",
      "close": "23.934",
      "average": "23.4852",
      "volume": "140313.59",
      "turnover": "3295307.62",
      "trades": "282"
    },
    {
      "date": "2022-08-11",
      "bid": "29.5955",
      "ask": "29.8667",
      "open": "25.5104",
      "high": "30.443",
      "low": "25.5104",
      "close": "29.5277",
      "average": "28.2286",
      "volume": "748785.57",
      "turnover": "21137188.5",
      "trades": "1562"
    },
    {
      "date": "2022-08-12",
      "bid": "28.4428",
      "ask": "28.5615",
      "open": "29.5277",
      "high": "29.6633",
      "low": "28.2055",
      "close": "28.714",
      "average": "28.8424",
      "volume": "180028.15",
      "turnover": "5192458.86",
      "trades": "507"
    },
    {
      "date": "2022-08-15",
      "bid": "28.5954",
      "ask": "28.7818",
      "open": "28.7988",
      "high": "29.3751",
      "low": "28.4259",
      "close": "28.8157",
      "average": "28.8256",
      "volume": "98845.69",
      "turnover": "2848751.29",
      "trades": "252"
    },
    {
      "date": "2022-08-16",
      "bid": "27.2902",
      "ask": "27.5444",
      "open": "28.8157",
      "high": "28.8835",
      "low": "27.1207",
      "close": "27.6462",
      "average": "27.8501",
      "volume": "130652.5",
      "turnover": "3638698.4",
      "trades": "323"
    },
    {
      "date": "2022-08-17",
      "bid": "26.2901",
      "ask": "26.7478",
      "open": "27.6462",
      "high": "28.3411",
      "low": "26.2732",
      "close": "26.6969",
      "average": "26.8922",
      "volume": "64103.27",
      "turnover": "1723881.56",
      "trades": "251"
    },
    {
      "date": "2022-08-18",
      "bid": "27.1715",
      "ask": "27.5275",
      "open": "26.6969",
      "high": "27.6292",
      "low": "26.2732",
      "close": "27.6292",
      "average": "27.0981",
      "volume": "87262.52",
      "turnover": "2364656.22",
      "trades": "207"
    },
    {
      "date": "2022-08-19",
      "bid": "25.985",
      "ask": "26.0867",
      "open": "27.4597",
      "high": "27.6122",
      "low": "25.9342",
      "close": "26.324",
      "average": "26.6395",
      "volume": "107324.52",
      "turnover": "2859085.54",
      "trades": "305"
    },
    {
      "date": "2022-08-22",
      "bid": "25.7986",
      "ask": "25.9681",
      "open": "26.324",
      "high": "26.324",
      "low": "25.646",
      "close": "25.646",
      "average": "25.921",
      "volume": "71939.05",
      "turnover": "1864738.74",
      "trades": "154"
    },
    {
      "date": "2022-08-23",
      "bid": "25.5612",
      "ask": "25.8664",
      "open": "25.629",
      "high": "26.5613",
      "low": "25.4256",
      "close": "25.7477",
      "average": "25.8619",
      "volume": "47652.98",
      "turnover": "1232400.42",
      "trades": "126"
    },
    {
      "date": "2022-08-24",
      "bid": "26.6291",
      "ask": "27.1207",
      "open": "25.7477",
      "high": "27.4427",
      "low": "25.7477",
      "close": "27.0359",
      "average": "26.3881",
      "volume": "50845.81",
      "turnover": "1341726.76",
      "trades": "149"
    },
    {
      "date": "2022-08-25",
      "bid": "26.663",
      "ask": "26.9512",
      "open": "26.9342",
      "high": "26.9512",
      "low": "26.5105",
      "close": "26.9342",
      "average": "26.6304",
      "volume": "40086.22",
      "turnover": "1067698.7",
      "trades": "142"
    },
    {
      "date": "2022-08-26",
      "bid": "25.8664",
      "ask": "25.985",
      "open": "26.9342",
      "high": "26.9342",
      "low": "25.8494",
      "close": "25.8494",
      "average": "26.4711",
      "volume": "48183.94",
      "turnover": "1275486.28",
      "trades": "148"
    },
    {
      "date": "2022-08-29",
      "bid": "25.7986",
      "ask": "26.0698",
      "open": "25.8494",
      "high": "26.0189",
      "low": "25.1375",
      "close": "25.629",
      "average": "25.5115",
      "volume": "36699.88",
      "turnover": "936271.78",
      "trades": "132"
    },
    {
      "date": "2022-08-30",
      "bid": "25.29",
      "ask": "25.5104",
      "open": "25.629",
      "high": "26.6461",
      "low": "25.307",
      "close": "25.7477",
      "average": "25.93",
      "volume": "75721.83",
      "turnover": "1963468.84",
      "trades": "149"
    },
    {
      "date": "2022-08-31",
      "bid": "25.2222",
      "ask": "26.6969",
      "open": "25.7477",
      "high": "25.7477",
      "low": "24.8493",
      "close": "25.2053",
      "average": "25.2958",
      "volume": "63802.39",
      "turnover": "1613935.66",
      "trades": "214"
    },
    {
      "date": "2022-09-01",
      "bid": "24.5781",
      "ask": "24.6968",
      "open": "25.2053",
      "high": "25.2053",
      "low": "24.3239",
      "close": "24.3239",
      "average": "24.8651",
      "volume": "71602.77",
      "turnover": "1780413.54",
      "trades": "191"
    },
    {
      "date": "2022-09-02",
      "bid": "24.968",
      "ask": "26.5613",
      "open": "24.5951",
      "high": "26.6969",
      "low": "24.4934",
      "close": "26.6969",
      "average": "24.7532",
      "volume": "34093.47",
      "turnover": "843926",
      "trades": "94"
    },
    {
      "date": "2022-09-05",
      "bid": "25.1714",
      "ask": "25.3409",
      "open": "25.2392",
      "high": "25.4256",
      "low": "24.4934",
      "close": "25.1883",
      "average": "24.841",
      "volume": "89483.11",
      "turnover": "2222857.72",
      "trades": "297"
    },
    {
      "date": "2022-09-06",
      "bid": "24.5273",
      "ask": "24.7307",
      "open": "25.1714",
      "high": "25.9003",
      "low": "24.4595",
      "close": "24.4934",
      "average": "24.9794",
      "volume": "80316.4",
      "turnover": "2006262.26",
      "trades": "172"
    },
    {
      "date": "2022-09-07",
      "bid": "23.7475",
      "ask": "23.8831",
      "open": "24.4934",
      "high": "24.4934",
      "low": "23.7136",
      "close": "23.934",
      "average": "24.0062",
      "volume": "56625.01",
      "turnover": "1359356.96",
      "trades": "173"
    },
    {
      "date": "2022-09-08",
      "bid": "23.4424",
      "ask": "23.6628",
      "open": "23.1712",
      "high": "24.3239",
      "low": "23.1712",
      "close": "23.4763",
      "average": "23.6192",
      "volume": "99215",
      "turnover": "2343384.88",
      "trades": "290"
    },
    {
      "date": "2022-09-09",
      "bid": "23.7984",
      "ask": "23.8831",
      "open": "23.4933",
      "high": "24.1544",
      "low": "23.1712",
      "close": "23.7984",
      "average": "23.7251",
      "volume": "56109.39",
      "turnover": "1331204.89",
      "trades": "140"
    },
    {
      "date": "2022-09-12",
      "bid": "23.7984",
      "ask": "24.0527",
      "open": "23.7984",
      "high": "24.2561",
      "low": "23.5611",
      "close": "24.0527",
      "average": "23.9517",
      "volume": "34387.26",
      "turnover": "823636.26",
      "trades": "129"
    },
    {
      "date": "2022-09-13",
      "bid": "23.3916",
      "ask": "23.4933",
      "open": "25.2561",
      "high": "25.2561",
      "low": "23.1373",
      "close": "23.3577",
      "average": "23.7573",
      "volume": "83976.48",
      "turnover": "1995029.09",
      "trades": "287"
    },
    {
      "date": "2022-09-14",
      "bid": "23.2051",
      "ask": "23.6967",
      "open": "23.3577",
      "high": "23.8153",
      "low": "22.9678",
      "close": "23.6797",
      "average": "23.3235",
      "volume": "52449.31",
      "turnover": "1223305.1",
      "trades": "185"
    },
    {
      "date": "2022-09-15",
      "bid": "23.0695",
      "ask": "23.239",
      "open": "24.5781",
      "high": "24.5781",
      "low": "22.9509",
      "close": "23.0356",
      "average": "23.429",
      "volume": "50969.7",
      "turnover": "1194169.54",
      "trades": "160"
    },
    {
      "date": "2022-09-16",
      "bid": "22.3746",
      "ask": "22.7814",
      "open": "23.2729",
      "high": "23.2729",
      "low": "22.0694",
      "close": "22.7136",
      "average": "22.4786",
      "volume": "66443.03",
      "turnover": "1493554.56",
      "trades": "157"
    },
    {
      "date": "2022-09-19",
      "bid": "21.8999",
      "ask": "22.0525",
      "open": "22.4593",
      "high": "22.4593",
      "low": "21.7813",
      "close": "21.9338",
      "average": "22.0121",
      "volume": "142590.82",
      "turnover": "3138730.26",
      "trades": "294"
    },
    {
      "date": "2022-09-20",
      "bid": "21.0694",
      "ask": "21.2897",
      "open": "22.4593",
      "high": "22.4593",
      "low": "20.7982",
      "close": "21.2897",
      "average": "21.5421",
      "volume": "166397.84",
      "turnover": "3584573.8",
      "trades": "379"
    },
    {
      "date": "2022-09-21",
      "bid": "21.0185",
      "ask": "21.1372",
      "open": "21.2897",
      "high": "21.6118",
      "low": "20.7812",
      "close": "20.9846",
      "average": "21.2533",
      "volume": "80756.51",
      "turnover": "1716347.2",
      "trades": "263"
    },
    {
      "date": "2022-09-22",
      "bid": "20.1371",
      "ask": "20.2049",
      "open": "20.9846",
      "high": "20.9846",
      "low": "20.1032",
      "close": "20.2218",
      "average": "20.4413",
      "volume": "196060.75",
      "turnover": "4007748.48",
      "trades": "441"
    },
    {
      "date": "2022-09-23",
      "bid": "20.0184",
      "ask": "20.1032",
      "open": "20.2218",
      "high": "20.3405",
      "low": "19.3913",
      "close": "20.0693",
      "average": "19.6667",
      "volume": "279665.56",
      "turnover": "5500110.1",
      "trades": "369"
    },
    {
      "date": "2022-09-26",
      "bid": "19.9337",
      "ask": "20.154",
      "open": "20.0693",
      "high": "20.2727",
      "low": "19.4252",
      "close": "19.9506",
      "average": "19.865",
      "volume": "123995.45",
      "turnover": "2463170.66",
      "trades": "274"
    },
    {
      "date": "2022-09-27",
      "bid": "19.5269",
      "ask": "20.3405",
      "open": "20.171",
      "high": "20.3405",
      "low": "19.493",
      "close": "19.7642",
      "average": "19.7432",
      "volume": "62689.74",
      "turnover": "1237699.3",
      "trades": "178"
    },
    {
      "date": "2022-09-28",
      "bid": "20.3405",
      "ask": "20.51",
      "open": "20.3236",
      "high": "20.3744",
      "low": "19.1201",
      "close": "20.3405",
      "average": "19.6203",
      "volume": "137061.76",
      "turnover": "2689192.78",
      "trades": "250"
    },
    {
      "date": "2022-09-29",
      "bid": "19.4082",
      "ask": "20.0862",
      "open": "20.3405",
      "high": "20.3405",
      "low": "19.1879",
      "close": "19.5777",
      "average": "19.6191",
      "volume": "78788.42",
      "turnover": "1545761.62",
      "trades": "189"
    },
    {
      "date": "2022-09-30",
      "bid": "20.2049",
      "ask": "20.3744",
      "open": "19.476",
      "high": "20.5778",
      "low": "19.4591",
      "close": "20.154",
      "average": "19.9605",
      "volume": "64644.85",
      "turnover": "1290342.84",
      "trades": "197"
    },
    {
      "date": "2022-10-03",
      "bid": "20.5609",
      "ask": "20.7812",
      "open": "20.0693",
      "high": "20.849",
      "low": "19.5099",
      "close": "20.6117",
      "average": "20.1371",
      "volume": "123359.48",
      "turnover": "2484110.29",
      "trades": "187"
    },
    {
      "date": "2022-10-04",
      "bid": "21.3914",
      "ask": "21.5609",
      "open": "21.1202",
      "high": "21.6965",
      "low": "21.0355",
      "close": "21.3914",
      "average": "21.3342",
      "volume": "63069.67",
      "turnover": "1345543.94",
      "trades": "181"
    },
    {
      "date": "2022-10-05",
      "bid": "20.4083",
      "ask": "20.527",
      "open": "21.8491",
      "high": "21.8491",
      "low": "20.3405",
      "close": "20.527",
      "average": "20.9002",
      "volume": "61044.95",
      "turnover": "1275857.65",
      "trades": "161"
    },
    {
      "date": "2022-10-06",
      "bid": "20.6795",
      "ask": "20.9677",
      "open": "20.527",
      "high": "21.205",
      "low": "20.527",
      "close": "20.9338",
      "average": "20.936",
      "volume": "93638.75",
      "turnover": "1960419.52",
      "trades": "149"
    },
    {
      "date": "2022-10-07",
      "bid": "20.7643",
      "ask": "21.9508",
      "open": "20.7473",
      "high": "22.0355",
      "low": "20.527",
      "close": "22.0355",
      "average": "20.8237",
      "volume": "58242.66",
      "turnover": "1212830.02",
      "trades": "105"
    },
    {
      "date": "2022-10-10",
      "bid": "20.7304",
      "ask": "20.8321",
      "open": "21.9338",
      "high": "21.9338",
      "low": "20.6287",
      "close": "20.6287",
      "average": "21.1043",
      "volume": "106641.35",
      "turnover": "2250595.12",
      "trades": "246"
    },
    {
      "date": "2022-10-11",
      "bid": "20.0184",
      "ask": "20.2218",
      "open": "20.6287",
      "high": "20.9507",
      "low": "20.0015",
      "close": "20.171",
      "average": "20.2857",
      "volume": "79839.72",
      "turnover": "1619606.1",
      "trades": "273"
    },
    {
      "date": "2022-10-12",
      "bid": "19.7472",
      "ask": "19.8489",
      "open": "20.51",
      "high": "20.849",
      "low": "19.7133",
      "close": "19.7811",
      "average": "20.0578",
      "volume": "58366.55",
      "turnover": "1170706.02",
      "trades": "142"
    },
    {
      "date": "2022-10-13",
      "bid": "20.2727",
      "ask": "20.4592",
      "open": "19.8828",
      "high": "20.4931",
      "low": "19.5099",
      "close": "20.2218",
      "average": "19.9556",
      "volume": "79911.69",
      "turnover": "1594696.06",
      "trades": "193"
    },
    {
      "date": "2022-10-14",
      "bid": "20.1201",
      "ask": "20.3405",
      "open": "20.3405",
      "high": "21.188",
      "low": "19.9845",
      "close": "20.1201",
      "average": "20.3915",
      "volume": "114982.13",
      "turnover": "2344645.61",
      "trades": "198"
    },
    {
      "date": "2022-10-17",
      "bid": "20.9338",
      "ask": "21.1541",
      "open": "20.1201",
      "high": "21.2558",
      "low": "20.0184",
      "close": "21.2558",
      "average": "20.5688",
      "volume": "155404.63",
      "turnover": "3196414.31",
      "trades": "297"
    },
    {
      "date": "2022-10-18",
      "bid": "21.0694",
      "ask": "21.2558",
      "open": "21.883",
      "high": "21.883",
      "low": "20.51",
      "close": "21.188",
      "average": "21.3525",
      "volume": "116051.12",
      "turnover": "2478090.24",
      "trades": "213"
    },
    {
      "date": "2022-10-19",
      "bid": "21.0863",
      "ask": "21.2219",
      "open": "21.205",
      "high": "21.3067",
      "low": "20.7473",
      "close": "21.3067",
      "average": "21.0195",
      "volume": "80942.93",
      "turnover": "1701388.7",
      "trades": "198"
    },
    {
      "date": "2022-10-20",
      "bid": "21.2219",
      "ask": "21.4084",
      "open": "21.4423",
      "high": "21.4423",
      "low": "20.4422",
      "close": "21.205",
      "average": "20.9113",
      "volume": "68054.79",
      "turnover": "1423117.28",
      "trades": "146"
    },
    {
      "date": "2022-10-21",
      "bid": "21.3914",
      "ask": "21.527",
      "open": "20.7982",
      "high": "21.6965",
      "low": "20.6965",
      "close": "21.4253",
      "average": "21.1859",
      "volume": "57109.95",
      "turnover": "1209928.13",
      "trades": "114"
    },
    {
      "date": "2022-10-24",
      "bid": "21.7813",
      "ask": "21.9508",
      "open": "21.6287",
      "high": "22.2898",
      "low": "21.4423",
      "close": "22.1033",
      "average": "21.931",
      "volume": "48974.48",
      "turnover": "1074061.78",
      "trades": "139"
    },
    {
      "date": "2022-10-25",
      "bid": "22.1203",
      "ask": "22.1881",
      "open": "22.1033",
      "high": "22.3915",
      "low": "21.6626",
      "close": "22.0355",
      "average": "22.064",
      "volume": "67619.4",
      "turnover": "1491961.22",
      "trades": "170"
    },
    {
      "date": "2022-10-26",
      "bid": "22.0355",
      "ask": "22.3237",
      "open": "22.0186",
      "high": "22.6458",
      "low": "21.527",
      "close": "22.2729",
      "average": "21.955",
      "volume": "104990.66",
      "turnover": "2305081.2",
      "trades": "202"
    },
    {
      "date": "2022-10-27",
      "bid": "21.9169",
      "ask": "22.1881",
      "open": "22.3915",
      "high": "22.4593",
      "low": "21.7135",
      "close": "22.222",
      "average": "22.0434",
      "volume": "95821.58",
      "turnover": "2112237.79",
      "trades": "183"
    },
    {
      "date": "2022-10-28",
      "bid": "22.0694",
      "ask": "22.2051",
      "open": "22.8831",
      "high": "22.8831",
      "low": "21.7135",
      "close": "22.0525",
      "average": "21.9631",
      "volume": "86527.44",
      "turnover": "1900412.68",
      "trades": "152"
    },
    {
      "date": "2022-10-31",
      "bid": "22.2898",
      "ask": "22.4424",
      "open": "22.0525",
      "high": "23.1204",
      "low": "21.883",
      "close": "22.5102",
      "average": "22.6542",
      "volume": "168605.45",
      "turnover": "3819618.42",
      "trades": "346"
    },
    {
      "date": "2022-11-01",
      "bid": "22.9848",
      "ask": "23.2221",
      "open": "22.578",
      "high": "23.3407",
      "low": "22.578",
      "close": "23.2051",
      "average": "23.125",
      "volume": "133468.94",
      "turnover": "3086476.88",
      "trades": "273"
    },
    {
      "date": "2022-11-02",
      "bid": "23.7306",
      "ask": "23.8492",
      "open": "23.2051",
      "high": "23.934",
      "low": "22.8661",
      "close": "23.8492",
      "average": "23.6118",
      "volume": "268998",
      "turnover": "6351539.6",
      "trades": "418"
    },
    {
      "date": "2022-11-03",
      "bid": "24.1035",
      "ask": "24.3069",
      "open": "25.4256",
      "high": "26.1715",
      "low": "23.1373",
      "close": "24.29",
      "average": "24.3646",
      "volume": "444603.86",
      "turnover": "10832546.32",
      "trades": "708"
    },
    {
      "date": "2022-11-04",
      "bid": "23.2899",
      "ask": "23.4255",
      "open": "24.3069",
      "high": "24.3069",
      "low": "23.1373",
      "close": "23.3068",
      "average": "23.4233",
      "volume": "162211.52",
      "turnover": "3799533.9",
      "trades": "255"
    },
    {
      "date": "2022-11-07",
      "bid": "22.6458",
      "ask": "22.7814",
      "open": "23.3068",
      "high": "23.3068",
      "low": "22.1881",
      "close": "22.917",
      "average": "22.8043",
      "volume": "163831.54",
      "turnover": "3736063.9",
      "trades": "311"
    },
    {
      "date": "2022-11-08",
      "bid": "23.2221",
      "ask": "23.2729",
      "open": "23.2899",
      "high": "23.7136",
      "low": "22.7983",
      "close": "23.256",
      "average": "23.3653",
      "volume": "179729.63",
      "turnover": "4199452.92",
      "trades": "322"
    },
    {
      "date": "2022-11-09",
      "bid": "22.8153",
      "ask": "22.9848",
      "open": "23.3068",
      "high": "23.3577",
      "low": "22.3915",
      "close": "22.7983",
      "average": "22.8239",
      "volume": "71747.9",
      "turnover": "1637573.26",
      "trades": "224"
    },
    {
      "date": "2022-11-10",
      "bid": "23.2221",
      "ask": "23.2899",
      "open": "22.8831",
      "high": "23.6628",
      "low": "21.9847",
      "close": "23.2729",
      "average": "22.8723",
      "volume": "233507.52",
      "turnover": "5340868.68",
      "trades": "353"
    },
    {
      "date": "2022-11-11",
      "bid": "23.3238",
      "ask": "23.4594",
      "open": "23.3068",
      "high": "23.7306",
      "low": "22.7644",
      "close": "23.4594",
      "average": "23.1766",
      "volume": "135295.44",
      "turnover": "3135690.2",
      "trades": "262"
    },
    {
      "date": "2022-11-14",
      "bid": "23.8831",
      "ask": "23.9849",
      "open": "23.4594",
      "high": "24.0696",
      "low": "23.3068",
      "close": "23.9849",
      "average": "23.7696",
      "volume": "124430.84",
      "turnover": "2957675.94",
      "trades": "204"
    },
    {
      "date": "2022-11-15",
      "bid": "23.5102",
      "ask": "23.6289",
      "open": "23.9849",
      "high": "23.9849",
      "low": "23.3068",
      "close": "23.6797",
      "average": "23.5491",
      "volume": "50068.25",
      "turnover": "1179061.84",
      "trades": "140"
    },
    {
      "date": "2022-11-16",
      "bid": "22.7644",
      "ask": "22.90",
      "open": "23.6967",
      "high": "23.7306",
      "low": "22.7475",
      "close": "22.917",
      "average": "23.0499",
      "volume": "76833.31",
      "turnover": "1771010.1",
      "trades": "162"
    },
    {
      "date": "2022-11-17",
      "bid": "22.3237",
      "ask": "22.4593",
      "open": "23.7136",
      "high": "23.7136",
      "low": "22.3237",
      "close": "22.3237",
      "average": "22.6095",
      "volume": "73551.98",
      "turnover": "1662976.98",
      "trades": "191"
    },
    {
      "date": "2022-11-18",
      "bid": "22.4424",
      "ask": "22.561",
      "open": "22.6288",
      "high": "22.8661",
      "low": "22.1373",
      "close": "22.6288",
      "average": "22.5672",
      "volume": "55172.54",
      "turnover": "1245092.13",
      "trades": "112"
    },
    {
      "date": "2022-11-21",
      "bid": "22.7644",
      "ask": "22.8661",
      "open": "23.7136",
      "high": "23.7136",
      "low": "22.6119",
      "close": "22.7983",
      "average": "22.9599",
      "volume": "76522.99",
      "turnover": "1756960.6",
      "trades": "365"
    },
    {
      "date": "2022-11-22",
      "bid": "22.5271",
      "ask": "22.6627",
      "open": "22.4593",
      "high": "23.0356",
      "low": "22.4593",
      "close": "22.6458",
      "average": "22.6463",
      "volume": "41843.11",
      "turnover": "947591.02",
      "trades": "122"
    },
    {
      "date": "2022-11-23",
      "bid": "23.7984",
      "ask": "23.8153",
      "open": "23.0695",
      "high": "24.2052",
      "low": "22.4593",
      "close": "23.8153",
      "average": "23.5891",
      "volume": "178815.2",
      "turnover": "4218086.78",
      "trades": "328"
    },
    {
      "date": "2022-11-24",
      "bid": "24.0696",
      "ask": "24.1374",
      "open": "23.8153",
      "high": "24.4764",
      "low": "23.8153",
      "close": "24.1374",
      "average": "24.0622",
      "volume": "123052.7",
      "turnover": "2961135.16",
      "trades": "233"
    },
    {
      "date": "2022-11-25",
      "bid": "23.7306",
      "ask": "23.8492",
      "open": "24.1374",
      "high": "24.1544",
      "low": "22.9339",
      "close": "23.8492",
      "average": "23.6302",
      "volume": "116965.55",
      "turnover": "2763920.52",
      "trades": "202"
    },
    {
      "date": "2022-11-28",
      "bid": "23.595",
      "ask": "23.7136",
      "open": "23.6628",
      "high": "23.8153",
      "low": "23.1882",
      "close": "23.7136",
      "average": "23.439",
      "volume": "49597.47",
      "turnover": "1162516.08",
      "trades": "174"
    },
    {
      "date": "2022-11-29",
      "bid": "22.7983",
      "ask": "22.9339",
      "open": "23.7136",
      "high": "23.7136",
      "low": "22.8153",
      "close": "22.90",
      "average": "23.0991",
      "volume": "75279.37",
      "turnover": "1738887.96",
      "trades": "301"
    },
    {
      "date": "2022-11-30",
      "bid": "22.7814",
      "ask": "22.9848",
      "open": "23.1712",
      "high": "23.3068",
      "low": "22.4932",
      "close": "23.0526",
      "average": "22.8546",
      "volume": "206312.98",
      "turnover": "4722162.96",
      "trades": "347"
    },
    {
      "date": "2022-12-01",
      "bid": "23.4594",
      "ask": "23.6289",
      "open": "23.3068",
      "high": "23.7136",
      "low": "23.0017",
      "close": "23.4424",
      "average": "23.3011",
      "volume": "58930.55",
      "turnover": "1373148.28",
      "trades": "168"
    },
    {
      "date": "2022-12-02",
      "bid": "24.0018",
      "ask": "24.1374",
      "open": "23.4594",
      "high": "24.6629",
      "low": "23.2899",
      "close": "24.1544",
      "average": "24.0666",
      "volume": "149567.62",
      "turnover": "3599595.1",
      "trades": "365"
    },
    {
      "date": "2022-12-05",
      "bid": "24.5951",
      "ask": "24.7646",
      "open": "24.1544",
      "high": "25.1714",
      "low": "24.1544",
      "close": "24.8324",
      "average": "24.7323",
      "volume": "139179.7",
      "turnover": "3442235.42",
      "trades": "373"
    },
    {
      "date": "2022-12-06",
      "bid": "25.3239",
      "ask": "25.4256",
      "open": "24.3239",
      "high": "25.6121",
      "low": "24.3239",
      "close": "25.4256",
      "average": "25.1454",
      "volume": "192239.03",
      "turnover": "4833576.44",
      "trades": "491"
    },
    {
      "date": "2022-12-07",
      "bid": "26.0528",
      "ask": "26.2732",
      "open": "25.5951",
      "high": "26.2732",
      "low": "25.2053",
      "close": "26.2562",
      "average": "25.7249",
      "volume": "171866.72",
      "turnover": "4421268.58",
      "trades": "480"
    },
    {
      "date": "2022-12-08",
      "bid": "26.4427",
      "ask": "26.5274",
      "open": "26.2562",
      "high": "26.8834",
      "low": "25.7816",
      "close": "26.5783",
      "average": "26.4574",
      "volume": "161319.51",
      "turnover": "4268106.18",
      "trades": "564"
    },
    {
      "date": "2022-12-09",
      "bid": "27.3071",
      "ask": "27.5444",
      "open": "26.9512",
      "high": "27.714",
      "low": "26.7817",
      "close": "27.2902",
      "average": "27.2437",
      "volume": "193232.51",
      "turnover": "5264472.38",
      "trades": "466"
    },
    {
      "date": "2022-12-12",
      "bid": "27.5614",
      "ask": "27.6631",
      "open": "27.1376",
      "high": "27.697",
      "low": "26.3749",
      "close": "27.5614",
      "average": "27.0132",
      "volume": "88246.57",
      "turnover": "2383831.98",
      "trades": "315"
    },
    {
      "date": "2022-12-13",
      "bid": "28.0021",
      "ask": "28.1377",
      "open": "28.1377",
      "high": "28.8157",
      "low": "27.9174",
      "close": "28.2394",
      "average": "28.4004",
      "volume": "342407.22",
      "turnover": "9724496.43",
      "trades": "768"
    },
    {
      "date": "2022-12-14",
      "bid": "27.6801",
      "ask": "27.8665",
      "open": "28.2733",
      "high": "28.8157",
      "low": "27.4597",
      "close": "27.714",
      "average": "28.3265",
      "volume": "235322.22",
      "turnover": "6665851.54",
      "trades": "629"
    },
    {
      "date": "2022-12-15",
      "bid": "26.3071",
      "ask": "26.3918",
      "open": "27.5275",
      "high": "27.5275",
      "low": "26.1037",
      "close": "26.324",
      "average": "26.7296",
      "volume": "183092.37",
      "turnover": "4894199.01",
      "trades": "484"
    },
    {
      "date": "2022-12-16",
      "bid": "25.4256",
      "ask": "25.5782",
      "open": "26.2732",
      "high": "26.4427",
      "low": "24.951",
      "close": "25.3917",
      "average": "25.6276",
      "volume": "183600.91",
      "turnover": "4705260.7",
      "trades": "564"
    },
    {
      "date": "2022-12-19",
      "bid": "25.2392",
      "ask": "25.3578",
      "open": "25.4087",
      "high": "25.7816",
      "low": "25.0866",
      "close": "25.2561",
      "average": "25.3858",
      "volume": "100243.88",
      "turnover": "2544773.12",
      "trades": "304"
    },
    {
      "date": "2022-12-20",
      "bid": "25.8494",
      "ask": "25.9342",
      "open": "26.9342",
      "high": "27.0359",
      "low": "25.4256",
      "close": "25.9342",
      "average": "26.1355",
      "volume": "273417.94",
      "turnover": "7145986.4",
      "trades": "575"
    },
    {
      "date": "2022-12-21",
      "bid": "27.8496",
      "ask": "27.9682",
      "open": "26.3579",
      "high": "28.392",
      "low": "26.3579",
      "close": "27.8326",
      "average": "27.3399",
      "volume": "289730.19",
      "turnover": "7921259.7",
      "trades": "560"
    },
    {
      "date": "2022-12-22",
      "bid": "27.1207",
      "ask": "27.2902",
      "open": "27.8496",
      "high": "28.4428",
      "low": "27.1037",
      "close": "27.1207",
      "average": "27.7312",
      "volume": "226262.88",
      "turnover": "6274326.63",
      "trades": "447"
    },
    {
      "date": "2022-12-23",
      "bid": "26.4935",
      "ask": "26.6291",
      "open": "27.1207",
      "high": "27.3241",
      "low": "26.4935",
      "close": "26.6969",
      "average": "26.8476",
      "volume": "119285.25",
      "turnover": "3202527.64",
      "trades": "389"
    },
    {
      "date": "2022-12-27",
      "bid": "26.2732",
      "ask": "26.3918",
      "open": "26.7478",
      "high": "27.5953",
      "low": "26.0189",
      "close": "26.2393",
      "average": "26.3722",
      "volume": "133953.88",
      "turnover": "3532670.06",
      "trades": "410"
    },
    {
      "date": "2022-12-28",
      "bid": "25.6799",
      "ask": "25.7816",
      "open": "26.1884",
      "high": "26.324",
      "low": "25.5612",
      "close": "25.7646",
      "average": "25.916",
      "volume": "134288.98",
      "turnover": "3480238.3",
      "trades": "291"
    },
    {
      "date": "2022-12-29",
      "bid": "26.0867",
      "ask": "26.2054",
      "open": "25.7646",
      "high": "26.2223",
      "low": "25.1036",
      "close": "26.0867",
      "average": "25.8391",
      "volume": "167668.6",
      "turnover": "4332449.38",
      "trades": "572"
    },
    {
      "date": "2022-12-30",
      "bid": "25.6629",
      "ask": "25.7646",
      "open": "26.1037",
      "high": "26.1037",
      "low": "25.4426",
      "close": "25.6629",
      "average": "25.635",
      "volume": "130401.18",
      "turnover": "3342845.52",
      "trades": "330"
    },
    {
      "date": "2023-01-02",
      "bid": "27.2054",
      "ask": "27.3241",
      "open": "26.1884",
      "high": "27.9682",
      "low": "26.1376",
      "close": "27.1376",
      "average": "27.1268",
      "volume": "311689.47",
      "turnover": "8456899.64",
      "trades": "887"
    },
    {
      "date": "2023-01-03",
      "bid": "28.8496",
      "ask": "28.9513",
      "open": "27.1207",
      "high": "29.2395",
      "low": "27.1207",
      "close": "28.9852",
      "average": "28.431",
      "volume": "380358.99",
      "turnover": "10771252.99",
      "trades": "883"
    },
    {
      "date": "2023-01-04",
      "bid": "28.6801",
      "ask": "28.7988",
      "open": "28.9852",
      "high": "29.07",
      "low": "28.2225",
      "close": "28.8157",
      "average": "28.6192",
      "volume": "187834.43",
      "turnover": "5375713.66",
      "trades": "574"
    },
    {
      "date": "2023-01-05",
      "bid": "29.7989",
      "ask": "29.9514",
      "open": "28.8157",
      "high": "29.9853",
      "low": "28.5784",
      "close": "29.765",
      "average": "29.4081",
      "volume": "218719.72",
      "turnover": "6431070.06",
      "trades": "457"
    },
    {
      "date": "2023-01-09",
      "bid": "31.2566",
      "ask": "31.3583",
      "open": "29.9684",
      "high": "31.7651",
      "low": "29.9684",
      "close": "31.3922",
      "average": "30.8089",
      "volume": "287718.44",
      "turnover": "8864709.26",
      "trades": "864"
    },
    {
      "date": "2023-01-10",
      "bid": "31.9516",
      "ask": "32.0533",
      "open": "31.2396",
      "high": "32.155",
      "low": "30.5108",
      "close": "32.155",
      "average": "31.4481",
      "volume": "1121414.99",
      "turnover": "31981789.38",
      "trades": "645"
    },
    {
      "date": "2023-01-11",
      "bid": "30.7481",
      "ask": "30.782",
      "open": "32.0363",
      "high": "32.0363",
      "low": "30.426",
      "close": "30.7481",
      "average": "31.1131",
      "volume": "328120.88",
      "turnover": "10209618.44",
      "trades": "948"
    },
    {
      "date": "2023-01-12",
      "bid": "31.4939",
      "ask": "31.5787",
      "open": "31.104",
      "high": "32.155",
      "low": "30.3413",
      "close": "31.6804",
      "average": "31.3612",
      "volume": "236661.42",
      "turnover": "7421955.33",
      "trades": "643"
    },
    {
      "date": "2023-01-13",
      "bid": "32.816",
      "ask": "32.9177",
      "open": "31.6804",
      "high": "33.2907",
      "low": "31.2396",
      "close": "33.0025",
      "average": "32.6141",
      "volume": "222797.49",
      "turnover": "7266350.58",
      "trades": "650"
    },
    {
      "date": "2023-01-16",
      "bid": "33.7314",
      "ask": "33.85",
      "open": "33.0364",
      "high": "33.9009",
      "low": "32.6296",
      "close": "33.85",
      "average": "33.3651",
      "volume": "144767.75",
      "turnover": "4830197.7",
      "trades": "478"
    },
    {
      "date": "2023-01-17",
      "bid": "32.2397",
      "ask": "32.3414",
      "open": "33.8331",
      "high": "34.0873",
      "low": "32.2058",
      "close": "32.3753",
      "average": "33.0262",
      "volume": "226059.94",
      "turnover": "7465909.42",
      "trades": "660"
    },
    {
      "date": "2023-01-18",
      "bid": "32.1211",
      "ask": "32.2906",
      "open": "32.3753",
      "high": "32.6974",
      "low": "31.4431",
      "close": "32.3414",
      "average": "32.1271",
      "volume": "203980.3",
      "turnover": "6553301.66",
      "trades": "594"
    },
    {
      "date": "2023-01-19",
      "bid": "32.6804",
      "ask": "32.816",
      "open": "31.7821",
      "high": "33.4263",
      "low": "31.6973",
      "close": "32.9347",
      "average": "32.6292",
      "volume": "197847.13",
      "turnover": "6455595.94",
      "trades": "548"
    },
    {
      "date": "2023-01-20",
      "bid": "33.3415",
      "ask": "33.4771",
      "open": "33.1211",
      "high": "33.6466",
      "low": "32.6465",
      "close": "33.5619",
      "average": "33.3002",
      "volume": "176293.74",
      "turnover": "5870635.54",
      "trades": "532"
    },
    {
      "date": "2023-01-23",
      "bid": "32.0533",
      "ask": "32.1719",
      "open": "33.6466",
      "high": "33.6466",
      "low": "31.8668",
      "close": "32.1719",
      "average": "32.5761",
      "volume": "205404.45",
      "turnover": "6691292.96",
      "trades": "691"
    },
    {
      "date": "2023-01-24",
      "bid": "31.5278",
      "ask": "31.6295",
      "open": "32.1719",
      "high": "32.3753",
      "low": "31.3074",
      "close": "31.6804",
      "average": "31.8916",
      "volume": "104308.67",
      "turnover": "3326579.7",
      "trades": "384"
    },
    {
      "date": "2023-01-25",
      "bid": "31.4431",
      "ask": "31.6126",
      "open": "31.6804",
      "high": "31.7651",
      "low": "30.5786",
      "close": "31.6126",
      "average": "31.1504",
      "volume": "155844.73",
      "turnover": "4854630.48",
      "trades": "494"
    },
    {
      "date": "2023-01-26",
      "bid": "30.9345",
      "ask": "31.0701",
      "open": "31.6126",
      "high": "31.7821",
      "low": "30.7989",
      "close": "31.0701",
      "average": "31.2239",
      "volume": "136188.63",
      "turnover": "4252347.98",
      "trades": "429"
    },
    {
      "date": "2023-01-27",
      "bid": "31.1718",
      "ask": "31.2905",
      "open": "31.0701",
      "high": "31.5787",
      "low": "30.8159",
      "close": "31.3583",
      "average": "31.1546",
      "volume": "138979.11",
      "turnover": "4329841.76",
      "trades": "374"
    },
    {
      "date": "2023-01-30",
      "bid": "30.9854",
      "ask": "31.104",
      "open": "31.3583",
      "high": "31.6804",
      "low": "30.765",
      "close": "31.104",
      "average": "31.1527",
      "volume": "79437.37",
      "turnover": "2474688.66",
      "trades": "312"
    },
    {
      "date": "2023-01-31",
      "bid": "31.3583",
      "ask": "31.46",
      "open": "30.9345",
      "high": "31.7482",
      "low": "30.8667",
      "close": "31.5278",
      "average": "31.3458",
      "volume": "78730.6",
      "turnover": "2467875.77",
      "trades": "266"
    },
    {
      "date": "2023-02-01",
      "bid": "32.2736",
      "ask": "32.3923",
      "open": "31.7482",
      "high": "32.7313",
      "low": "31.3753",
      "close": "32.2397",
      "average": "32.1845",
      "volume": "154186.96",
      "turnover": "4962432.05",
      "trades": "441"
    },
    {
      "date": "2023-02-02",
      "bid": "32.6804",
      "ask": "32.8499",
      "open": "32.5448",
      "high": "33.189",
      "low": "32.3753",
      "close": "32.8838",
      "average": "32.8199",
      "volume": "123313.46",
      "turnover": "4047151.18",
      "trades": "509"
    },
    {
      "date": "2023-02-03",
      "bid": "32.6465",
      "ask": "32.7313",
      "open": "32.7991",
      "high": "33.3585",
      "low": "32.4092",
      "close": "32.7821",
      "average": "32.9107",
      "volume": "120013.26",
      "turnover": "3949726.9",
      "trades": "385"
    },
    {
      "date": "2023-02-06",
      "bid": "32.3923",
      "ask": "32.6126",
      "open": "32.6126",
      "high": "32.7143",
      "low": "31.7821",
      "close": "32.3923",
      "average": "32.1776",
      "volume": "80483.95",
      "turnover": "2589782.54",
      "trades": "336"
    },
    {
      "date": "2023-02-07",
      "bid": "32.6804",
      "ask": "32.7991",
      "open": "32.3923",
      "high": "33.2059",
      "low": "32.1719",
      "close": "32.816",
      "average": "32.8628",
      "volume": "100836.2",
      "turnover": "3313764.9",
      "trades": "331"
    },
    {
      "date": "2023-02-08",
      "bid": "31.8329",
      "ask": "31.9685",
      "open": "33.2398",
      "high": "33.2398",
      "low": "31.8329",
      "close": "31.9685",
      "average": "32.4774",
      "volume": "88558.06",
      "turnover": "2876140.6",
      "trades": "408"
    },
    {
      "date": "2023-02-09",
      "bid": "35.4264",
      "ask": "35.579",
      "open": "34.7484",
      "high": "36.7146",
      "low": "33.9009",
      "close": "35.579",
      "average": "35.274",
      "volume": "791843.99",
      "turnover": "27931583.16",
      "trades": "1915"
    },
    {
      "date": "2023-02-10",
      "bid": "33.1381",
      "ask": "33.3246",
      "open": "35.7654",
      "high": "35.8502",
      "low": "33.1381",
      "close": "33.4771",
      "average": "34.1116",
      "volume": "251407.92",
      "turnover": "8575937.14",
      "trades": "1112"
    },
    {
      "date": "2023-02-13",
      "bid": "32.5109",
      "ask": "32.5618",
      "open": "33.4941",
      "high": "33.4941",
      "low": "32.2567",
      "close": "32.5109",
      "average": "32.9124",
      "volume": "150823.04",
      "turnover": "4963960.76",
      "trades": "618"
    },
    {
      "date": "2023-02-14",
      "bid": "33.4771",
      "ask": "33.511",
      "open": "33.2059",
      "high": "33.7314",
      "low": "32.6465",
      "close": "33.4941",
      "average": "33.2618",
      "volume": "137973.83",
      "turnover": "4589268.12",
      "trades": "391"
    },
    {
      "date": "2023-02-15",
      "bid": "32.9008",
      "ask": "33.0194",
      "open": "33.7314",
      "high": "33.7314",
      "low": "32.7143",
      "close": "32.9008",
      "average": "33.1172",
      "volume": "65397.63",
      "turnover": "2165786.52",
      "trades": "357"
    },
    {
      "date": "2023-02-16",
      "bid": "32.4092",
      "ask": "32.4431",
      "open": "32.9008",
      "high": "33.3585",
      "low": "32.0702",
      "close": "32.4431",
      "average": "32.5731",
      "volume": "78980.74",
      "turnover": "2572656.31",
      "trades": "339"
    },
    {
      "date": "2023-02-17",
      "bid": "32.4601",
      "ask": "32.6635",
      "open": "32.3923",
      "high": "32.9008",
      "low": "31.7651",
      "close": "32.6296",
      "average": "32.3127",
      "volume": "79374.83",
      "turnover": "2564816.75",
      "trades": "368"
    },
    {
      "date": "2023-02-20",
      "bid": "33.2907",
      "ask": "33.528",
      "open": "32.8838",
      "high": "33.7483",
      "low": "32.3753",
      "close": "33.528",
      "average": "33.0928",
      "volume": "103236.13",
      "turnover": "3416370",
      "trades": "380"
    },
    {
      "date": "2023-02-21",
      "bid": "32.155",
      "ask": "32.3753",
      "open": "33.5619",
      "high": "33.5619",
      "low": "31.9177",
      "close": "32.0024",
      "average": "32.6422",
      "volume": "72059.4",
      "turnover": "2352180.1",
      "trades": "341"
    },
    {
      "date": "2023-02-22",
      "bid": "30.8328",
      "ask": "30.8498",
      "open": "31.3583",
      "high": "31.3753",
      "low": "30.0701",
      "close": "30.9176",
      "average": "30.6257",
      "volume": "218687.87",
      "turnover": "6697642.76",
      "trades": "906"
    },
    {
      "date": "2023-02-23",
      "bid": "30.0023",
      "ask": "30.0531",
      "open": "30.8159",
      "high": "31.2566",
      "low": "30.0023",
      "close": "30.0701",
      "average": "30.6021",
      "volume": "149014.24",
      "turnover": "4560164.12",
      "trades": "535"
    },
    {
      "date": "2023-02-24",
      "bid": "29.3412",
      "ask": "29.3581",
      "open": "30.087",
      "high": "30.4091",
      "low": "29.1717",
      "close": "29.3242",
      "average": "29.911",
      "volume": "140474.06",
      "turnover": "4201719.48",
      "trades": "551"
    },
    {
      "date": "2023-02-27",
      "bid": "29.748",
      "ask": "29.7989",
      "open": "29.07",
      "high": "29.9175",
      "low": "28.9344",
      "close": "29.748",
      "average": "29.5602",
      "volume": "232208.44",
      "turnover": "6864129.04",
      "trades": "556"
    },
    {
      "date": "2023-02-28",
      "bid": "29.4768",
      "ask": "29.5277",
      "open": "29.5955",
      "high": "29.748",
      "low": "28.9852",
      "close": "29.5446",
      "average": "29.2888",
      "volume": "149657.29",
      "turnover": "4383591.7",
      "trades": "405"
    },
    {
      "date": "2023-03-01",
      "bid": "28.9174",
      "ask": "29.0869",
      "open": "29.5616",
      "high": "29.9514",
      "low": "28.8496",
      "close": "28.9174",
      "average": "29.4235",
      "volume": "161185",
      "turnover": "4742639.84",
      "trades": "535"
    },
    {
      "date": "2023-03-02",
      "bid": "29.2903",
      "ask": "29.4259",
      "open": "28.9174",
      "high": "29.6633",
      "low": "28.5615",
      "close": "29.4429",
      "average": "29.2016",
      "volume": "143942.99",
      "turnover": "4203371.01",
      "trades": "395"
    },
    {
      "date": "2023-03-03",
      "bid": "30.3243",
      "ask": "30.3921",
      "open": "29.4429",
      "high": "30.3921",
      "low": "29.4429",
      "close": "30.3413",
      "average": "30.0424",
      "volume": "80712.85",
      "turnover": "2424804.7",
      "trades": "329"
    },
    {
      "date": "2023-03-06",
      "bid": "30.2904",
      "ask": "30.4091",
      "open": "30.3582",
      "high": "30.9345",
      "low": "30.0023",
      "close": "30.3413",
      "average": "30.2986",
      "volume": "112335.59",
      "turnover": "3403621.9",
      "trades": "327"
    },
    {
      "date": "2023-03-07",
      "bid": "29.6294",
      "ask": "29.7311",
      "open": "30.087",
      "high": "30.1887",
      "low": "29.4938",
      "close": "29.7311",
      "average": "29.8297",
      "volume": "100634.43",
      "turnover": "3001846.17",
      "trades": "359"
    },
    {
      "date": "2023-03-08",
      "bid": "28.8666",
      "ask": "29.1039",
      "open": "29.7311",
      "high": "29.7311",
      "low": "28.9005",
      "close": "28.9513",
      "average": "29.1811",
      "volume": "127031.36",
      "turnover": "3706918.34",
      "trades": "346"
    },
    {
      "date": "2023-03-09",
      "bid": "29.8158",
      "ask": "30.0023",
      "open": "28.8157",
      "high": "30.3582",
      "low": "28.1208",
      "close": "29.8328",
      "average": "29.1995",
      "volume": "252091.09",
      "turnover": "7357280.17",
      "trades": "729"
    },
    {
      "date": "2023-03-10",
      "bid": "29.2734",
      "ask": "29.4429",
      "open": "28.9005",
      "high": "29.6463",
      "low": "28.8157",
      "close": "29.2395",
      "average": "29.1836",
      "volume": "155322.03",
      "turnover": "4532861.3",
      "trades": "432"
    },
    {
      "date": "2023-03-13",
      "bid": "29.0361",
      "ask": "29.2395",
      "open": "29.3581",
      "high": "29.8158",
      "low": "28.3242",
      "close": "28.9174",
      "average": "28.9808",
      "volume": "132600.53",
      "turnover": "3842883.84",
      "trades": "423"
    },
    {
      "date": "2023-03-14",
      "bid": "29.1208",
      "ask": "29.2225",
      "open": "28.9344",
      "high": "30.0531",
      "low": "28.6801",
      "close": "29.1378",
      "average": "29.3625",
      "volume": "123488.09",
      "turnover": "3625922.08",
      "trades": "303"
    },
    {
      "date": "2023-03-15",
      "bid": "28.3072",
      "ask": "28.392",
      "open": "29.2225",
      "high": "29.2225",
      "low": "28.2055",
      "close": "28.3072",
      "average": "28.5508",
      "volume": "102354.74",
      "turnover": "2922312.78",
      "trades": "352"
    },
    {
      "date": "2023-03-16",
      "bid": "29.0869",
      "ask": "29.2056",
      "open": "28.6971",
      "high": "29.3751",
      "low": "28.1716",
      "close": "29.2056",
      "average": "28.6901",
      "volume": "108695.57",
      "turnover": "3118494.06",
      "trades": "270"
    },
    {
      "date": "2023-03-17",
      "bid": "28.2225",
      "ask": "28.3072",
      "open": "29.3412",
      "high": "29.409",
      "low": "27.8326",
      "close": "28.1716",
      "average": "28.3541",
      "volume": "128966.41",
      "turnover": "3656731.34",
      "trades": "424"
    },
    {
      "date": "2023-03-20",
      "bid": "27.697",
      "ask": "27.9174",
      "open": "27.7987",
      "high": "28.0699",
      "low": "26.7647",
      "close": "27.9513",
      "average": "27.3671",
      "volume": "152635.38",
      "turnover": "4177407.65",
      "trades": "456"
    },
    {
      "date": "2023-03-21",
      "bid": "27.2563",
      "ask": "27.3241",
      "open": "28.3072",
      "high": "28.3411",
      "low": "27.2224",
      "close": "27.2393",
      "average": "27.7708",
      "volume": "103848.5",
      "turnover": "2883967.22",
      "trades": "374"
    },
    {
      "date": "2023-03-22",
      "bid": "26.9342",
      "ask": "27.0359",
      "open": "27.2393",
      "high": "27.358",
      "low": "26.2901",
      "close": "26.8834",
      "average": "26.7792",
      "volume": "147671.5",
      "turnover": "3954531.02",
      "trades": "509"
    },
    {
      "date": "2023-03-23",
      "bid": "26.9173",
      "ask": "27.002",
      "open": "26.2732",
      "high": "27.2732",
      "low": "26.2732",
      "close": "27.1037",
      "average": "26.8743",
      "volume": "47424.08",
      "turnover": "1274492.56",
      "trades": "209"
    },
    {
      "date": "2023-03-24",
      "bid": "26.2901",
      "ask": "26.4427",
      "open": "27.0529",
      "high": "27.0529",
      "low": "25.8833",
      "close": "26.4766",
      "average": "26.2645",
      "volume": "202729.6",
      "turnover": "5324613.24",
      "trades": "629"
    },
    {
      "date": "2023-03-27",
      "bid": "27.6122",
      "ask": "27.6801",
      "open": "26.4766",
      "high": "27.9004",
      "low": "26.1376",
      "close": "27.5614",
      "average": "27.2869",
      "volume": "157994.53",
      "turnover": "4311184.4",
      "trades": "535"
    },
    {
      "date": "2023-03-28",
      "bid": "26.7817",
      "ask": "26.8325",
      "open": "27.714",
      "high": "28.3411",
      "low": "26.7308",
      "close": "26.8664",
      "average": "27.3513",
      "volume": "131098.5",
      "turnover": "3585720.4",
      "trades": "385"
    },
    {
      "date": "2023-03-29",
      "bid": "27.2393",
      "ask": "27.3241",
      "open": "27.358",
      "high": "27.4088",
      "low": "26.9003",
      "close": "27.3241",
      "average": "27.1941",
      "volume": "82942.88",
      "turnover": "2255562.81",
      "trades": "306"
    },
    {
      "date": "2023-03-30",
      "bid": "27.7479",
      "ask": "27.9004",
      "open": "27.6292",
      "high": "28.2733",
      "low": "27.5275",
      "close": "27.7987",
      "average": "27.8481",
      "volume": "61774.13",
      "turnover": "1720297.16",
      "trades": "238"
    },
    {
      "date": "2023-03-31",
      "bid": "28.0699",
      "ask": "28.2394",
      "open": "27.8157",
      "high": "28.392",
      "low": "27.5444",
      "close": "28.2903",
      "average": "27.9012",
      "volume": "80416.69",
      "turnover": "2243724.48",
      "trades": "282"
    },
    {
      "date": "2023-04-03",
      "bid": "28.1377",
      "ask": "28.3072",
      "open": "28.2648",
      "high": "28.9429",
      "low": "27.9682",
      "close": "28.1377",
      "average": "28.3263",
      "volume": "71412.81",
      "turnover": "2022864.7",
      "trades": "251"
    },
    {
      "date": "2023-04-04",
      "bid": "28.4767",
      "ask": "28.6462",
      "open": "28.3072",
      "high": "29.2395",
      "low": "28.1801",
      "close": "28.6462",
      "average": "28.7924",
      "volume": "62408.92",
      "turnover": "1796908.55",
      "trades": "289"
    },
    {
      "date": "2023-04-05",
      "bid": "28.4343",
      "ask": "28.6462",
      "open": "28.6462",
      "high": "28.9005",
      "low": "28.2225",
      "close": "28.4343",
      "average": "28.5248",
      "volume": "71808.08",
      "turnover": "2048311.5",
      "trades": "193"
    },
    {
      "date": "2023-04-06",
      "bid": "29.1971",
      "ask": "29.3666",
      "open": "29.0276",
      "high": "29.3666",
      "low": "28.6039",
      "close": "29.1547",
      "average": "29.0774",
      "volume": "57642.09",
      "turnover": "1676084.25",
      "trades": "187"
    },
    {
      "date": "2023-04-11",
      "bid": "29.409",
      "ask": "29.5361",
      "open": "29.3242",
      "high": "29.9175",
      "low": "28.8581",
      "close": "29.5361",
      "average": "29.4762",
      "volume": "109261.93",
      "turnover": "3220633.8",
      "trades": "375"
    },
    {
      "date": "2023-04-12",
      "bid": "29.2395",
      "ask": "29.4514",
      "open": "29.6633",
      "high": "29.9599",
      "low": "29.2395",
      "close": "29.2395",
      "average": "29.6951",
      "volume": "103183.04",
      "turnover": "3064003.2",
      "trades": "310"
    },
    {
      "date": "2023-04-13",
      "bid": "27.8835",
      "ask": "28.0106",
      "open": "29.2395",
      "high": "29.2395",
      "low": "27.7563",
      "close": "27.9682",
      "average": "28.2581",
      "volume": "206569.02",
      "turnover": "5837274.55",
      "trades": "649"
    },
    {
      "date": "2023-04-14",
      "bid": "28.053",
      "ask": "28.2225",
      "open": "27.9258",
      "high": "28.392",
      "low": "27.2902",
      "close": "28.1377",
      "average": "27.749",
      "volume": "153316.19",
      "turnover": "4254375.65",
      "trades": "498"
    },
    {
      "date": "2023-04-17",
      "bid": "28.2648",
      "ask": "28.4767",
      "open": "28.2225",
      "high": "28.9429",
      "low": "27.8835",
      "close": "28.392",
      "average": "28.4696",
      "volume": "82896.86",
      "turnover": "2360042.79",
      "trades": "406"
    },
    {
      "date": "2023-04-18",
      "bid": "28.053",
      "ask": "28.0953",
      "open": "28.392",
      "high": "28.392",
      "low": "27.714",
      "close": "28.053",
      "average": "27.9799",
      "volume": "90976.88",
      "turnover": "2545528.29",
      "trades": "262"
    },
    {
      "date": "2023-04-19",
      "bid": "27.4173",
      "ask": "27.5444",
      "open": "27.7987",
      "high": "27.9682",
      "low": "27.3749",
      "close": "27.5444",
      "average": "27.6739",
      "volume": "42558.13",
      "turnover": "1177754.1",
      "trades": "218"
    },
    {
      "date": "2023-04-20",
      "bid": "28.4343",
      "ask": "28.6462",
      "open": "28.1377",
      "high": "28.6039",
      "low": "27.0359",
      "close": "28.4343",
      "average": "27.9411",
      "volume": "179042.92",
      "turnover": "5002669.7",
      "trades": "617"
    },
    {
      "date": "2023-04-21",
      "bid": "28.6886",
      "ask": "28.7734",
      "open": "28.6462",
      "high": "29.1547",
      "low": "28.3072",
      "close": "28.7734",
      "average": "28.686",
      "volume": "92565.03",
      "turnover": "2655319.54",
      "trades": "318"
    },
    {
      "date": "2023-04-24",
      "bid": "27.6292",
      "ask": "27.7563",
      "open": "28.9852",
      "high": "28.9852",
      "low": "27.6716",
      "close": "27.7563",
      "average": "28.1775",
      "volume": "95776.75",
      "turnover": "2698749.4",
      "trades": "352"
    },
    {
      "date": "2023-04-25",
      "bid": "27.3749",
      "ask": "27.5444",
      "open": "27.6292",
      "high": "27.6292",
      "low": "26.9512",
      "close": "27.5021",
      "average": "27.3312",
      "volume": "80575.98",
      "turnover": "2202240.5",
      "trades": "326"
    },
    {
      "date": "2023-04-26",
      "bid": "27.1631",
      "ask": "27.3749",
      "open": "27.5021",
      "high": "27.5444",
      "low": "26.8664",
      "close": "27.1631",
      "average": "27.1385",
      "volume": "80666.83",
      "turnover": "2189176.35",
      "trades": "307"
    },
    {
      "date": "2023-04-27",
      "bid": "27.9682",
      "ask": "28.2648",
      "open": "27.3749",
      "high": "28.2648",
      "low": "27.3749",
      "close": "28.2648",
      "average": "27.7884",
      "volume": "110568.09",
      "turnover": "3072517.2",
      "trades": "249"
    },
    {
      "date": "2023-04-28",
      "bid": "28.053",
      "ask": "28.2225",
      "open": "28.4343",
      "high": "28.5615",
      "low": "27.5868",
      "close": "28.0953",
      "average": "27.9615",
      "volume": "68865.38",
      "turnover": "1925582.35",
      "trades": "269"
    },
    {
      "date": "2023-05-02",
      "bid": "28.2225",
      "ask": "28.8157",
      "open": "27.9682",
      "high": "29.0276",
      "low": "27.6292",
      "close": "28.4767",
      "average": "28.4109",
      "volume": "103442.62",
      "turnover": "2938902.05",
      "trades": "331"
    },
    {
      "date": "2023-05-03",
      "bid": "27.6716",
      "ask": "27.714",
      "open": "28.6462",
      "high": "28.6886",
      "low": "27.5021",
      "close": "27.7563",
      "average": "27.8854",
      "volume": "54219.17",
      "turnover": "1511925.9",
      "trades": "221"
    },
    {
      "date": "2023-05-04",
      "bid": "23.2645",
      "ask": "23.434",
      "open": "26.6545",
      "high": "26.6545",
      "low": "22.6712",
      "close": "23.1797",
      "average": "23.4707",
      "volume": "1312960.23",
      "turnover": "30817730.38",
      "trades": "2355"
    },
    {
      "date": "2023-05-05",
      "bid": "21.9508",
      "ask": "22.1203",
      "open": "23.2221",
      "high": "23.2221",
      "low": "21.4847",
      "close": "21.9084",
      "average": "22.0923",
      "volume": "560634.93",
      "turnover": "12385744.2",
      "trades": "1414"
    },
    {
      "date": "2023-05-08",
      "bid": "21.7813",
      "ask": "21.9084",
      "open": "22.0355",
      "high": "22.2474",
      "low": "20.7643",
      "close": "21.8237",
      "average": "21.4609",
      "volume": "408860.88",
      "turnover": "8774538.4",
      "trades": "759"
    },
    {
      "date": "2023-05-09",
      "bid": "20.5948",
      "ask": "20.6795",
      "open": "21.8237",
      "high": "21.8237",
      "low": "20.4253",
      "close": "20.7219",
      "average": "20.8296",
      "volume": "335222.76",
      "turnover": "6984081.06",
      "trades": "702"
    },
    {
      "date": "2023-05-10",
      "bid": "20.1286",
      "ask": "20.2557",
      "open": "20.6795",
      "high": "20.6795",
      "low": "19.9167",
      "close": "20.0862",
      "average": "20.2592",
      "volume": "485470.01",
      "turnover": "9835820.88",
      "trades": "748"
    },
    {
      "date": "2023-05-11",
      "bid": "20.2981",
      "ask": "20.3829",
      "open": "20.171",
      "high": "21.0185",
      "low": "19.9167",
      "close": "20.5524",
      "average": "20.3402",
      "volume": "346856.66",
      "turnover": "7055875.26",
      "trades": "640"
    },
    {
      "date": "2023-05-12",
      "bid": "20.4676",
      "ask": "20.5948",
      "open": "21.0185",
      "high": "21.0185",
      "low": "20.0862",
      "close": "20.4253",
      "average": "20.3895",
      "volume": "108144.55",
      "turnover": "2205018.79",
      "trades": "260"
    },
    {
      "date": "2023-05-15",
      "bid": "20.9338",
      "ask": "20.9761",
      "open": "20.5948",
      "high": "21.0609",
      "low": "20.3405",
      "close": "20.9761",
      "average": "20.7145",
      "volume": "111811.71",
      "turnover": "2316131.25",
      "trades": "308"
    },
    {
      "date": "2023-05-16",
      "bid": "20.5948",
      "ask": "20.6795",
      "open": "20.9761",
      "high": "21.1033",
      "low": "20.3829",
      "close": "20.6795",
      "average": "20.7229",
      "volume": "76695.26",
      "turnover": "1589352.2",
      "trades": "195"
    },
    {
      "date": "2023-05-17",
      "bid": "19.8744",
      "ask": "19.9591",
      "open": "20.51",
      "high": "20.9338",
      "low": "19.7896",
      "close": "20.0015",
      "average": "20.3472",
      "volume": "137849.94",
      "turnover": "2804870.55",
      "trades": "243"
    },
    {
      "date": "2023-05-19",
      "bid": "20.3829",
      "ask": "20.5524",
      "open": "20.0862",
      "high": "20.6795",
      "low": "20.0015",
      "close": "20.51",
      "average": "20.2435",
      "volume": "111510.83",
      "turnover": "2257365.08",
      "trades": "290"
    },
    {
      "date": "2023-05-22",
      "bid": "19.7472",
      "ask": "19.7896",
      "open": "20.4253",
      "high": "20.5948",
      "low": "19.6625",
      "close": "19.6625",
      "average": "19.9923",
      "volume": "173556.35",
      "turnover": "3469808.4",
      "trades": "472"
    },
    {
      "date": "2023-05-23",
      "bid": "19.6201",
      "ask": "19.832",
      "open": "19.6625",
      "high": "20.0439",
      "low": "19.5354",
      "close": "19.6625",
      "average": "19.7853",
      "volume": "70034.67",
      "turnover": "1385658",
      "trades": "243"
    },
    {
      "date": "2023-05-24",
      "bid": "19.6201",
      "ask": "19.7472",
      "open": "19.6625",
      "high": "19.7896",
      "low": "19.1963",
      "close": "19.6625",
      "average": "19.5249",
      "volume": "87015.92",
      "turnover": "1698985.15",
      "trades": "259"
    },
    {
      "date": "2023-05-25",
      "bid": "19.6201",
      "ask": "19.6625",
      "open": "19.6625",
      "high": "20.0862",
      "low": "19.493",
      "close": "19.5354",
      "average": "19.7989",
      "volume": "107815.36",
      "turnover": "2134636.2",
      "trades": "193"
    },
    {
      "date": "2023-05-26",
      "bid": "19.9591",
      "ask": "20.171",
      "open": "19.4082",
      "high": "20.171",
      "low": "19.3235",
      "close": "20.0015",
      "average": "19.6344",
      "volume": "56448.02",
      "turnover": "1108327.39",
      "trades": "193"
    },
    {
      "date": "2023-05-29",
      "bid": "19.7472",
      "ask": "19.8744",
      "open": "20.0015",
      "high": "20.7643",
      "low": "19.5777",
      "close": "19.8744",
      "average": "19.8756",
      "volume": "50140.23",
      "turnover": "996569.8",
      "trades": "158"
    },
    {
      "date": "2023-05-30",
      "bid": "19.5354",
      "ask": "19.6625",
      "open": "19.8744",
      "high": "20.0015",
      "low": "19.4506",
      "close": "19.6201",
      "average": "19.6944",
      "volume": "122492.25",
      "turnover": "2412411.75",
      "trades": "266"
    },
    {
      "date": "2023-05-31",
      "bid": "19.4082",
      "ask": "19.5354",
      "open": "19.4506",
      "high": "19.9167",
      "low": "19.2811",
      "close": "19.493",
      "average": "19.603",
      "volume": "71035.24",
      "turnover": "1392505",
      "trades": "233"
    },
    {
      "date": "2023-06-01",
      "bid": "19.5354",
      "ask": "19.6625",
      "open": "19.4082",
      "high": "19.832",
      "low": "19.1963",
      "close": "19.6625",
      "average": "19.4935",
      "volume": "69764.47",
      "turnover": "1359956.2",
      "trades": "216"
    },
    {
      "date": "2023-06-02",
      "bid": "19.4506",
      "ask": "19.5777",
      "open": "19.6625",
      "high": "19.9591",
      "low": "19.3659",
      "close": "19.493",
      "average": "19.6349",
      "volume": "51869.97",
      "turnover": "1018462.05",
      "trades": "201"
    },
    {
      "date": "2023-06-05",
      "bid": "20.4253",
      "ask": "20.6371",
      "open": "19.9167",
      "high": "21.0185",
      "low": "19.7472",
      "close": "20.51",
      "average": "20.3721",
      "volume": "168266.81",
      "turnover": "3427963",
      "trades": "354"
    },
    {
      "date": "2023-06-07",
      "bid": "20.2134",
      "ask": "20.2557",
      "open": "20.8066",
      "high": "20.8066",
      "low": "20.0015",
      "close": "20.171",
      "average": "20.2129",
      "volume": "121311.16",
      "turnover": "2452065.95",
      "trades": "312"
    },
    {
      "date": "2023-06-08",
      "bid": "20.3405",
      "ask": "20.51",
      "open": "20.171",
      "high": "20.51",
      "low": "19.7896",
      "close": "20.4676",
      "average": "20.2198",
      "volume": "92106.05",
      "turnover": "1862369.1",
      "trades": "215"
    },
    {
      "date": "2023-06-09",
      "bid": "20.6795",
      "ask": "20.7643",
      "open": "20.4676",
      "high": "20.7643",
      "low": "20.2134",
      "close": "20.7219",
      "average": "20.4651",
      "volume": "126895.67",
      "turnover": "2596940.79",
      "trades": "247"
    },
    {
      "date": "2023-06-12",
      "bid": "20.849",
      "ask": "20.9761",
      "open": "20.7219",
      "high": "21.1033",
      "low": "20.5524",
      "close": "20.8066",
      "average": "20.796",
      "volume": "102134.1",
      "turnover": "2123980.35",
      "trades": "242"
    },
    {
      "date": "2023-06-13",
      "bid": "20.7219",
      "ask": "20.8066",
      "open": "20.8066",
      "high": "21.1456",
      "low": "20.5948",
      "close": "20.7219",
      "average": "20.8456",
      "volume": "92548.52",
      "turnover": "1929232.65",
      "trades": "239"
    },
    {
      "date": "2023-06-14",
      "bid": "20.4676",
      "ask": "20.51",
      "open": "20.8066",
      "high": "20.849",
      "low": "20.171",
      "close": "20.4676",
      "average": "20.4385",
      "volume": "74466.41",
      "turnover": "1521982.7",
      "trades": "212"
    },
    {
      "date": "2023-06-15",
      "bid": "20.171",
      "ask": "20.3405",
      "open": "21.2728",
      "high": "21.2728",
      "low": "20.1286",
      "close": "20.2981",
      "average": "20.352",
      "volume": "97605.61",
      "turnover": "1986475.65",
      "trades": "254"
    },
    {
      "date": "2023-06-16",
      "bid": "19.4082",
      "ask": "19.493",
      "open": "20.2981",
      "high": "20.2981",
      "low": "19.4082",
      "close": "19.493",
      "average": "19.727",
      "volume": "219819.4",
      "turnover": "4336375.84",
      "trades": "489"
    },
    {
      "date": "2023-06-19",
      "bid": "19.4506",
      "ask": "19.493",
      "open": "19.493",
      "high": "19.5354",
      "low": "19.154",
      "close": "19.493",
      "average": "19.3607",
      "volume": "98566.05",
      "turnover": "1908314.3",
      "trades": "302"
    },
    {
      "date": "2023-06-20",
      "bid": "19.0268",
      "ask": "19.0692",
      "open": "19.493",
      "high": "19.493",
      "low": "18.8573",
      "close": "19.0268",
      "average": "19.1227",
      "volume": "97806.19",
      "turnover": "1870319.5",
      "trades": "382"
    },
    {
      "date": "2023-06-21",
      "bid": "18.4336",
      "ask": "18.5183",
      "open": "19.0268",
      "high": "19.4082",
      "low": "18.3488",
      "close": "18.4336",
      "average": "18.6488",
      "volume": "140121.27",
      "turnover": "2613263.31",
      "trades": "410"
    },
    {
      "date": "2023-06-22",
      "bid": "15.4757",
      "ask": "15.5096",
      "open": "17.7979",
      "high": "17.7979",
      "low": "15.1028",
      "close": "15.3062",
      "average": "15.9841",
      "volume": "792959.01",
      "turnover": "12667424.91",
      "trades": "1833"
    },
    {
      "date": "2023-06-26",
      "bid": "15.3062",
      "ask": "15.391",
      "open": "15.374",
      "high": "15.7808",
      "low": "15.2045",
      "close": "15.4249",
      "average": "15.4357",
      "volume": "225012.18",
      "turnover": "3473922.9",
      "trades": "498"
    },
    {
      "date": "2023-06-27",
      "bid": "14.3231",
      "ask": "14.4078",
      "open": "15.4927",
      "high": "15.4927",
      "low": "14.3231",
      "close": "14.3231",
      "average": "14.6429",
      "volume": "535698.73",
      "turnover": "7844184.76",
      "trades": "748"
    },
    {
      "date": "2023-06-28",
      "bid": "14.4078",
      "ask": "14.6112",
      "open": "14.3231",
      "high": "14.7808",
      "low": "13.9163",
      "close": "14.5943",
      "average": "14.2549",
      "volume": "479622.38",
      "turnover": "6836967.07",
      "trades": "716"
    },
    {
      "date": "2023-06-29",
      "bid": "14.3739",
      "ask": "14.4248",
      "open": "14.5943",
      "high": "14.8316",
      "low": "14.018",
      "close": "14.3739",
      "average": "14.3137",
      "volume": "299370.04",
      "turnover": "4285110.5",
      "trades": "610"
    },
    {
      "date": "2023-06-30",
      "bid": "15.5096",
      "ask": "15.5435",
      "open": "14.3739",
      "high": "15.6452",
      "low": "14.3739",
      "close": "15.4079",
      "average": "15.02",
      "volume": "453575.89",
      "turnover": "6802233.29",
      "trades": "642"
    },
    {
      "date": "2023-07-03",
      "bid": "14.7469",
      "ask": "14.8147",
      "open": "15.4588",
      "high": "15.5096",
      "low": "14.5434",
      "close": "14.7299",
      "average": "14.8635",
      "volume": "219099.65",
      "turnover": "3256593.34",
      "trades": "554"
    },
    {
      "date": "2023-07-04",
      "bid": "15.3062",
      "ask": "15.3401",
      "open": "14.7299",
      "high": "15.5096",
      "low": "14.4756",
      "close": "15.3062",
      "average": "15.1255",
      "volume": "143475.75",
      "turnover": "2170151.42",
      "trades": "250"
    },
    {
      "date": "2023-07-05",
      "bid": "15.2384",
      "ask": "15.3062",
      "open": "15.3062",
      "high": "15.3232",
      "low": "14.8994",
      "close": "15.2554",
      "average": "15.1342",
      "volume": "112719.06",
      "turnover": "1705913.88",
      "trades": "238"
    },
    {
      "date": "2023-07-06",
      "bid": "14.9333",
      "ask": "15.0689",
      "open": "15.2554",
      "high": "15.4418",
      "low": "14.8316",
      "close": "14.8994",
      "average": "15.2105",
      "volume": "121102.31",
      "turnover": "1842038.76",
      "trades": "196"
    },
    {
      "date": "2023-07-07",
      "bid": "15.1198",
      "ask": "15.2215",
      "open": "14.8994",
      "high": "15.2554",
      "low": "14.6282",
      "close": "15.2215",
      "average": "14.9162",
      "volume": "80822.58",
      "turnover": "1205568.96",
      "trades": "182"
    },
    {
      "date": "2023-07-10",
      "bid": "15.7469",
      "ask": "16.0859",
      "open": "15.2045",
      "high": "15.8147",
      "low": "14.7469",
      "close": "15.8147",
      "average": "15.2835",
      "volume": "147817.81",
      "turnover": "2262426.54",
      "trades": "231"
    },
    {
      "date": "2023-07-11",
      "bid": "15.5605",
      "ask": "15.6283",
      "open": "15.8147",
      "high": "15.8486",
      "low": "15.0689",
      "close": "15.6283",
      "average": "15.3734",
      "volume": "191873.25",
      "turnover": "2950884.51",
      "trades": "260"
    },
    {
      "date": "2023-07-12",
      "bid": "15.5266",
      "ask": "15.6113",
      "open": "15.3401",
      "high": "15.5605",
      "low": "14.9333",
      "close": "15.4588",
      "average": "15.1992",
      "volume": "243730.25",
      "turnover": "3704329.62",
      "trades": "499"
    },
    {
      "date": "2023-07-13",
      "bid": "15.4588",
      "ask": "15.5605",
      "open": "15.1198",
      "high": "15.5605",
      "low": "15.1198",
      "close": "15.5435",
      "average": "15.3329",
      "volume": "112439.42",
      "turnover": "1723960.68",
      "trades": "199"
    },
    {
      "date": "2023-07-14",
      "bid": "14.9164",
      "ask": "15.0859",
      "open": "15.4079",
      "high": "15.4079",
      "low": "14.8316",
      "close": "14.9333",
      "average": "15.009",
      "volume": "104752.31",
      "turnover": "1572232.92",
      "trades": "206"
    },
    {
      "date": "2023-07-17",
      "bid": "14.8147",
      "ask": "14.8994",
      "open": "14.9333",
      "high": "14.9842",
      "low": "14.6112",
      "close": "14.7808",
      "average": "14.7907",
      "volume": "76147.78",
      "turnover": "1126281.78",
      "trades": "147"
    },
    {
      "date": "2023-07-18",
      "bid": "14.696",
      "ask": "14.7638",
      "open": "14.7469",
      "high": "14.8825",
      "low": "14.4078",
      "close": "14.696",
      "average": "14.6516",
      "volume": "62267.33",
      "turnover": "912318.76",
      "trades": "151"
    },
    {
      "date": "2023-07-19",
      "bid": "14.8316",
      "ask": "14.8655",
      "open": "14.5773",
      "high": "14.9672",
      "low": "14.4078",
      "close": "14.8147",
      "average": "14.8028",
      "volume": "64856.05",
      "turnover": "960052.76",
      "trades": "152"
    },
    {
      "date": "2023-07-20",
      "bid": "15.0011",
      "ask": "15.1706",
      "open": "14.8316",
      "high": "15.2554",
      "low": "14.6621",
      "close": "15.2554",
      "average": "15.0218",
      "volume": "67184.01",
      "turnover": "1009228.46",
      "trades": "146"
    },
    {
      "date": "2023-07-21",
      "bid": "15.1706",
      "ask": "15.5605",
      "open": "15.2045",
      "high": "15.4927",
      "low": "14.7469",
      "close": "15.3401",
      "average": "15.0348",
      "volume": "75365.5",
      "turnover": "1133110.76",
      "trades": "151"
    },
    {
      "date": "2023-07-24",
      "bid": "15.2893",
      "ask": "15.5096",
      "open": "15.3401",
      "high": "15.5096",
      "low": "15.052",
      "close": "15.4927",
      "average": "15.2705",
      "volume": "49801.59",
      "turnover": "760500.64",
      "trades": "101"
    },
    {
      "date": "2023-07-25",
      "bid": "15.4418",
      "ask": "15.5774",
      "open": "15.4927",
      "high": "15.6113",
      "low": "15.2554",
      "close": "15.4588",
      "average": "15.481",
      "volume": "49530.21",
      "turnover": "766779.82",
      "trades": "110"
    },
    {
      "date": "2023-07-26",
      "bid": "15.2723",
      "ask": "15.4757",
      "open": "15.4249",
      "high": "15.5096",
      "low": "15.0181",
      "close": "15.2554",
      "average": "15.1929",
      "volume": "54382",
      "turnover": "826223.88",
      "trades": "128"
    },
    {
      "date": "2023-07-27",
      "bid": "15.2554",
      "ask": "15.4249",
      "open": "15.3062",
      "high": "15.8317",
      "low": "15.2554",
      "close": "15.4249",
      "average": "15.3894",
      "volume": "80238.53",
      "turnover": "1234829.44",
      "trades": "119"
    },
    {
      "date": "2023-07-28",
      "bid": "14.8994",
      "ask": "15.0011",
      "open": "15.4249",
      "high": "15.5266",
      "low": "14.8316",
      "close": "14.8825",
      "average": "15.0255",
      "volume": "32826.24",
      "turnover": "493231.94",
      "trades": "98"
    },
    {
      "date": "2023-07-31",
      "bid": "15.374",
      "ask": "15.5774",
      "open": "14.9164",
      "high": "15.5944",
      "low": "14.8825",
      "close": "15.5605",
      "average": "15.1504",
      "volume": "58822",
      "turnover": "891177.38",
      "trades": "123"
    },
    {
      "date": "2023-08-01",
      "bid": "15.3401",
      "ask": "15.4757",
      "open": "15.5605",
      "high": "15.9164",
      "low": "15.3232",
      "close": "15.4757",
      "average": "15.4728",
      "volume": "29553.18",
      "turnover": "457270.84",
      "trades": "89"
    },
    {
      "date": "2023-08-02",
      "bid": "15.3401",
      "ask": "15.6452",
      "open": "15.2384",
      "high": "15.5266",
      "low": "15.052",
      "close": "15.3401",
      "average": "15.2323",
      "volume": "40831.93",
      "turnover": "621967.04",
      "trades": "76"
    },
    {
      "date": "2023-08-03",
      "bid": "15.1706",
      "ask": "15.2893",
      "open": "15.4249",
      "high": "15.6791",
      "low": "15.0859",
      "close": "15.1367",
      "average": "15.3489",
      "volume": "34033.29",
      "turnover": "522377.5",
      "trades": "113"
    },
    {
      "date": "2023-08-04",
      "bid": "15.2893",
      "ask": "15.5435",
      "open": "15.5944",
      "high": "15.5944",
      "low": "15.1706",
      "close": "15.5096",
      "average": "15.3694",
      "volume": "37758.26",
      "turnover": "580322.24",
      "trades": "137"
    },
    {
      "date": "2023-08-07",
      "bid": "15.4588",
      "ask": "15.5605",
      "open": "15.5096",
      "high": "15.6622",
      "low": "15.2215",
      "close": "15.5605",
      "average": "15.4227",
      "volume": "32067.56",
      "turnover": "494569.7",
      "trades": "82"
    },
    {
      "date": "2023-08-08",
      "bid": "15.2893",
      "ask": "15.4588",
      "open": "15.1706",
      "high": "15.5944",
      "low": "15.1706",
      "close": "15.3062",
      "average": "15.3622",
      "volume": "35827.93",
      "turnover": "550400.54",
      "trades": "103"
    },
    {
      "date": "2023-08-09",
      "bid": "14.9164",
      "ask": "14.9672",
      "open": "15.3571",
      "high": "15.6622",
      "low": "14.8316",
      "close": "14.9164",
      "average": "15.1601",
      "volume": "102813.72",
      "turnover": "1558672.32",
      "trades": "200"
    },
    {
      "date": "2023-08-10",
      "bid": "13.8654",
      "ask": "13.9332",
      "open": "14.4926",
      "high": "14.5604",
      "low": "13.34",
      "close": "13.7637",
      "average": "14.1196",
      "volume": "599450.39",
      "turnover": "8464035.94",
      "trades": "934"
    },
    {
      "date": "2023-08-11",
      "bid": "14.1875",
      "ask": "14.2383",
      "open": "13.7637",
      "high": "14.7129",
      "low": "13.7637",
      "close": "14.1875",
      "average": "14.3131",
      "volume": "216115.66",
      "turnover": "3093299.9",
      "trades": "409"
    },
    {
      "date": "2023-08-14",
      "bid": "14.679",
      "ask": "14.7638",
      "open": "14.2383",
      "high": "15.2893",
      "low": "14.0688",
      "close": "14.6112",
      "average": "14.7519",
      "volume": "192841.96",
      "turnover": "2844794",
      "trades": "302"
    },
    {
      "date": "2023-08-15",
      "bid": "14.4078",
      "ask": "14.4926",
      "open": "14.4078",
      "high": "14.8316",
      "low": "14.1875",
      "close": "14.34",
      "average": "14.4678",
      "volume": "100898.73",
      "turnover": "1459782.6",
      "trades": "254"
    },
    {
      "date": "2023-08-16",
      "bid": "14.2892",
      "ask": "14.4078",
      "open": "14.34",
      "high": "14.6112",
      "low": "14.1366",
      "close": "14.2722",
      "average": "14.3037",
      "volume": "46694.89",
      "turnover": "667912.66",
      "trades": "122"
    },
    {
      "date": "2023-08-17",
      "bid": "13.9841",
      "ask": "14.0519",
      "open": "14.2722",
      "high": "14.5773",
      "low": "13.9163",
      "close": "13.9163",
      "average": "14.10",
      "volume": "65604.11",
      "turnover": "925020.46",
      "trades": "185"
    },
    {
      "date": "2023-08-18",
      "bid": "13.7807",
      "ask": "13.8993",
      "open": "13.9163",
      "high": "14.1536",
      "low": "13.5942",
      "close": "13.8993",
      "average": "13.8812",
      "volume": "60977.69",
      "turnover": "846447.58",
      "trades": "181"
    },
    {
      "date": "2023-08-21",
      "bid": "13.5603",
      "ask": "13.5942",
      "open": "13.8993",
      "high": "14.0349",
      "low": "13.5603",
      "close": "13.5603",
      "average": "13.7269",
      "volume": "43767.54",
      "turnover": "600796.88",
      "trades": "175"
    },
    {
      "date": "2023-08-22",
      "bid": "13.7637",
      "ask": "13.9502",
      "open": "13.5773",
      "high": "14.001",
      "low": "13.5773",
      "close": "13.7298",
      "average": "13.8481",
      "volume": "21584.07",
      "turnover": "298898.02",
      "trades": "122"
    },
    {
      "date": "2023-08-23",
      "bid": "13.8146",
      "ask": "13.8824",
      "open": "13.7468",
      "high": "13.9841",
      "low": "13.7129",
      "close": "13.8824",
      "average": "13.7855",
      "volume": "38044.98",
      "turnover": "524470",
      "trades": "80"
    },
    {
      "date": "2023-08-24",
      "bid": "13.4417",
      "ask": "13.5095",
      "open": "13.8146",
      "high": "13.9841",
      "low": "13.4078",
      "close": "13.4078",
      "average": "13.5979",
      "volume": "57432.06",
      "turnover": "780957.62",
      "trades": "165"
    },
    {
      "date": "2023-08-25",
      "bid": "13.8654",
      "ask": "13.9502",
      "open": "13.4078",
      "high": "14.1366",
      "low": "13.4078",
      "close": "13.9502",
      "average": "13.7792",
      "volume": "36150.05",
      "turnover": "498120.66",
      "trades": "115"
    },
    {
      "date": "2023-08-28",
      "bid": "13.9671",
      "ask": "14.0688",
      "open": "13.9502",
      "high": "14.6112",
      "low": "13.7129",
      "close": "13.9502",
      "average": "13.9559",
      "volume": "40328.1",
      "turnover": "562816.6",
      "trades": "122"
    },
    {
      "date": "2023-08-29",
      "bid": "13.8824",
      "ask": "14.001",
      "open": "14.4078",
      "high": "14.4756",
      "low": "13.5773",
      "close": "13.8654",
      "average": "14.0128",
      "volume": "38800.12",
      "turnover": "543879.93",
      "trades": "104"
    },
    {
      "date": "2023-08-30",
      "bid": "14.0519",
      "ask": "14.1536",
      "open": "13.8654",
      "high": "14.2214",
      "low": "13.8654",
      "close": "14.0688",
      "average": "14.0386",
      "volume": "34139.48",
      "turnover": "479270.58",
      "trades": "109"
    },
    {
      "date": "2023-08-31",
      "bid": "13.8146",
      "ask": "14.1197",
      "open": "14.4078",
      "high": "14.4078",
      "low": "13.7976",
      "close": "13.7976",
      "average": "14.0867",
      "volume": "42390.58",
      "turnover": "597147.26",
      "trades": "111"
    },
    {
      "date": "2023-09-01",
      "bid": "13.6451",
      "ask": "13.7637",
      "open": "13.8315",
      "high": "14.2044",
      "low": "13.5773",
      "close": "13.7468",
      "average": "13.7493",
      "volume": "64971.68",
      "turnover": "893318.46",
      "trades": "126"
    },
    {
      "date": "2023-09-04",
      "bid": "13.662",
      "ask": "13.7976",
      "open": "13.7976",
      "high": "13.8993",
      "low": "13.5773",
      "close": "13.662",
      "average": "13.7348",
      "volume": "39562.34",
      "turnover": "543382.88",
      "trades": "121"
    },
    {
      "date": "2023-09-05",
      "bid": "13.9841",
      "ask": "14.1536",
      "open": "13.7298",
      "high": "14.3909",
      "low": "13.5773",
      "close": "13.9841",
      "average": "14.0616",
      "volume": "79144.75",
      "turnover": "1112908.54",
      "trades": "134"
    },
    {
      "date": "2023-09-06",
      "bid": "14.1705",
      "ask": "14.2892",
      "open": "13.9841",
      "high": "14.34",
      "low": "13.7468",
      "close": "14.2892",
      "average": "14.0906",
      "volume": "66674.29",
      "turnover": "939483.16",
      "trades": "108"
    },
    {
      "date": "2023-09-07",
      "bid": "14.0349",
      "ask": "14.1875",
      "open": "14.2892",
      "high": "14.3909",
      "low": "14.0349",
      "close": "14.0858",
      "average": "14.225",
      "volume": "28385.07",
      "turnover": "403779.32",
      "trades": "71"
    },
    {
      "date": "2023-09-08",
      "bid": "13.9841",
      "ask": "14.001",
      "open": "14.2383",
      "high": "14.2383",
      "low": "13.8654",
      "close": "14.001",
      "average": "14.0249",
      "volume": "23955.69",
      "turnover": "335977.22",
      "trades": "71"
    },
    {
      "date": "2023-09-11",
      "bid": "13.7637",
      "ask": "13.7976",
      "open": "13.7807",
      "high": "14.001",
      "low": "13.5942",
      "close": "13.7807",
      "average": "13.7136",
      "volume": "28933.72",
      "turnover": "396786.88",
      "trades": "89"
    },
    {
      "date": "2023-09-12",
      "bid": "14.1027",
      "ask": "14.2383",
      "open": "13.7976",
      "high": "14.4078",
      "low": "13.6112",
      "close": "14.2383",
      "average": "13.9931",
      "volume": "85677.91",
      "turnover": "1198905.87",
      "trades": "118"
    },
    {
      "date": "2023-09-13",
      "bid": "14.2722",
      "ask": "14.6451",
      "open": "14.5773",
      "high": "15.9334",
      "low": "14.0688",
      "close": "14.5604",
      "average": "14.669",
      "volume": "103020.21",
      "turnover": "1511208.84",
      "trades": "415"
    },
    {
      "date": "2023-09-14",
      "bid": "14.9164",
      "ask": "15.0689",
      "open": "14.6451",
      "high": "14.9333",
      "low": "14.0858",
      "close": "14.9164",
      "average": "14.3425",
      "volume": "82397.76",
      "turnover": "1181796.02",
      "trades": "313"
    },
    {
      "date": "2023-09-15",
      "bid": "14.5265",
      "ask": "14.6282",
      "open": "14.9164",
      "high": "15.391",
      "low": "14.3231",
      "close": "14.4248",
      "average": "14.8348",
      "volume": "46009.37",
      "turnover": "682545.06",
      "trades": "188"
    },
    {
      "date": "2023-09-18",
      "bid": "13.6451",
      "ask": "13.6959",
      "open": "14.4248",
      "high": "14.4248",
      "low": "13.2552",
      "close": "13.6959",
      "average": "13.6837",
      "volume": "144597.84",
      "turnover": "1978639.14",
      "trades": "278"
    },
    {
      "date": "2023-09-19",
      "bid": "13.7129",
      "ask": "13.7468",
      "open": "13.7129",
      "high": "13.9332",
      "low": "13.5603",
      "close": "13.7298",
      "average": "13.7695",
      "volume": "41505.65",
      "turnover": "571514.92",
      "trades": "100"
    },
    {
      "date": "2023-09-20",
      "bid": "13.8146",
      "ask": "13.8654",
      "open": "13.7298",
      "high": "13.8824",
      "low": "13.4756",
      "close": "13.8654",
      "average": "13.7075",
      "volume": "49728.44",
      "turnover": "681492.78",
      "trades": "106"
    },
    {
      "date": "2023-09-21",
      "bid": "13.4586",
      "ask": "13.4756",
      "open": "13.8654",
      "high": "13.8654",
      "low": "13.3908",
      "close": "13.4756",
      "average": "13.5717",
      "volume": "102452.67",
      "turnover": "1390459.73",
      "trades": "165"
    },
    {
      "date": "2023-09-22",
      "bid": "13.34",
      "ask": "13.4078",
      "open": "13.1366",
      "high": "13.5942",
      "low": "13.0518",
      "close": "13.3569",
      "average": "13.3589",
      "volume": "183092.37",
      "turnover": "2445929.14",
      "trades": "354"
    },
    {
      "date": "2023-09-25",
      "bid": "12.8145",
      "ask": "12.8314",
      "open": "13.1366",
      "high": "13.3908",
      "low": "12.7467",
      "close": "12.8314",
      "average": "12.9211",
      "volume": "119291.15",
      "turnover": "1541383.64",
      "trades": "263"
    },
    {
      "date": "2023-09-26",
      "bid": "12.3399",
      "ask": "12.5094",
      "open": "12.8314",
      "high": "12.8314",
      "low": "12.1365",
      "close": "12.5094",
      "average": "12.4148",
      "volume": "168109.89",
      "turnover": "2087055.04",
      "trades": "265"
    },
    {
      "date": "2023-09-27",
      "bid": "12.5263",
      "ask": "12.5941",
      "open": "12.4585",
      "high": "12.8823",
      "low": "12.3399",
      "close": "12.6111",
      "average": "12.5743",
      "volume": "107844.86",
      "turnover": "1356082.18",
      "trades": "168"
    },
    {
      "date": "2023-09-28",
      "bid": "12.8314",
      "ask": "12.9671",
      "open": "12.6111",
      "high": "13.0688",
      "low": "12.4585",
      "close": "12.9671",
      "average": "12.8242",
      "volume": "49099.55",
      "turnover": "629666.38",
      "trades": "87"
    },
    {
      "date": "2023-09-29",
      "bid": "12.8145",
      "ask": "12.8823",
      "open": "12.9671",
      "high": "13.1366",
      "low": "12.7467",
      "close": "12.8823",
      "average": "12.9063",
      "volume": "58659.17",
      "turnover": "757074",
      "trades": "120"
    },
    {
      "date": "2023-10-02",
      "bid": "12.7975",
      "ask": "12.8484",
      "open": "12.8823",
      "high": "12.9671",
      "low": "12.3399",
      "close": "12.8484",
      "average": "12.8294",
      "volume": "43286.14",
      "turnover": "555336.56",
      "trades": "92"
    },
    {
      "date": "2023-10-03",
      "bid": "12.289",
      "ask": "12.3568",
      "open": "12.4755",
      "high": "12.8145",
      "low": "12.1704",
      "close": "12.3568",
      "average": "12.4246",
      "volume": "71841.11",
      "turnover": "892594.6",
      "trades": "182"
    },
    {
      "date": "2023-10-04",
      "bid": "11.95",
      "ask": "12.0348",
      "open": "12.3568",
      "high": "12.3568",
      "low": "11.9161",
      "close": "11.95",
      "average": "12.1469",
      "volume": "49811.03",
      "turnover": "605050.78",
      "trades": "138"
    },
    {
      "date": "2023-10-05",
      "bid": "12.1026",
      "ask": "12.1704",
      "open": "12.0348",
      "high": "12.4585",
      "low": "12.0348",
      "close": "12.1026",
      "average": "12.2135",
      "volume": "61252.61",
      "turnover": "748112.12",
      "trades": "137"
    },
    {
      "date": "2023-10-06",
      "bid": "12.2043",
      "ask": "12.289",
      "open": "12.1026",
      "high": "12.4246",
      "low": "12.0348",
      "close": "12.289",
      "average": "12.217",
      "volume": "50782.1",
      "turnover": "620408.58",
      "trades": "117"
    },
    {
      "date": "2023-10-09",
      "bid": "12.1873",
      "ask": "12.289",
      "open": "12.289",
      "high": "12.4416",
      "low": "12.0687",
      "close": "12.2721",
      "average": "12.2578",
      "volume": "46312.6",
      "turnover": "567695.64",
      "trades": "98"
    },
    {
      "date": "2023-10-10",
      "bid": "12.4246",
      "ask": "12.4585",
      "open": "12.306",
      "high": "12.4585",
      "low": "12.1026",
      "close": "12.4246",
      "average": "12.3264",
      "volume": "56692.26",
      "turnover": "698814.86",
      "trades": "96"
    },
    {
      "date": "2023-10-11",
      "bid": "12.3568",
      "ask": "12.4585",
      "open": "12.4416",
      "high": "12.4924",
      "low": "12.289",
      "close": "12.4416",
      "average": "12.3779",
      "volume": "27152.06",
      "turnover": "336084.82",
      "trades": "81"
    },
    {
      "date": "2023-10-12",
      "bid": "12.289",
      "ask": "12.3907",
      "open": "12.289",
      "high": "12.6958",
      "low": "12.2382",
      "close": "12.3907",
      "average": "12.4806",
      "volume": "86939.23",
      "turnover": "1085055.58",
      "trades": "99"
    },
    {
      "date": "2023-10-13",
      "bid": "12.0517",
      "ask": "12.2382",
      "open": "13.5603",
      "high": "13.5603",
      "low": "12.0856",
      "close": "12.2212",
      "average": "12.4005",
      "volume": "35092.85",
      "turnover": "435170.44",
      "trades": "86"
    },
    {
      "date": "2023-10-16",
      "bid": "12.2551",
      "ask": "12.3229",
      "open": "11.8822",
      "high": "12.4585",
      "low": "11.8822",
      "close": "12.3568",
      "average": "12.1583",
      "volume": "48463.58",
      "turnover": "589240.54",
      "trades": "115"
    },
    {
      "date": "2023-10-17",
      "bid": "12.0687",
      "ask": "12.1873",
      "open": "12.3738",
      "high": "12.3738",
      "low": "12.0348",
      "close": "12.0856",
      "average": "12.1161",
      "volume": "18941.07",
      "turnover": "229493.78",
      "trades": "65"
    },
    {
      "date": "2023-10-18",
      "bid": "11.8314",
      "ask": "11.8992",
      "open": "12.0856",
      "high": "12.1534",
      "low": "11.7297",
      "close": "11.8144",
      "average": "11.9414",
      "volume": "41282.65",
      "turnover": "492972.44",
      "trades": "105"
    },
    {
      "date": "2023-10-19",
      "bid": "11.3059",
      "ask": "11.4076",
      "open": "11.4415",
      "high": "11.628",
      "low": "11.2042",
      "close": "11.3059",
      "average": "11.4259",
      "volume": "76725.94",
      "turnover": "876668.52",
      "trades": "172"
    },
    {
      "date": "2023-10-20",
      "bid": "11.272",
      "ask": "11.3398",
      "open": "11.3059",
      "high": "11.6788",
      "low": "11.1703",
      "close": "11.3229",
      "average": "11.3599",
      "volume": "79750.04",
      "turnover": "905959.3",
      "trades": "112"
    },
    {
      "date": "2023-10-23",
      "bid": "11.0516",
      "ask": "11.1534",
      "open": "11.4415",
      "high": "11.4415",
      "low": "10.933",
      "close": "11.1025",
      "average": "11.0849",
      "volume": "113677.15",
      "turnover": "1260106",
      "trades": "138"
    },
    {
      "date": "2023-10-24",
      "bid": "11.6449",
      "ask": "11.6788",
      "open": "11.1873",
      "high": "12.1704",
      "low": "11.1873",
      "close": "11.6449",
      "average": "11.565",
      "volume": "90887.2",
      "turnover": "1051115.08",
      "trades": "105"
    },
    {
      "date": "2023-10-25",
      "bid": "11.2212",
      "ask": "11.3568",
      "open": "11.7975",
      "high": "11.967",
      "low": "11.2042",
      "close": "11.3398",
      "average": "11.3968",
      "volume": "53132.48",
      "turnover": "605545.3",
      "trades": "92"
    },
    {
      "date": "2023-10-26",
      "bid": "11.2212",
      "ask": "11.289",
      "open": "11.289",
      "high": "11.3568",
      "low": "11.0856",
      "close": "11.2042",
      "average": "11.289",
      "volume": "26007.55",
      "turnover": "293599.34",
      "trades": "69"
    },
    {
      "date": "2023-10-27",
      "bid": "11.7297",
      "ask": "11.8483",
      "open": "11.5602",
      "high": "12.3738",
      "low": "11.5602",
      "close": "11.95",
      "average": "11.9232",
      "volume": "89868.94",
      "turnover": "1071522.36",
      "trades": "216"
    },
    {
      "date": "2023-10-30",
      "bid": "12.0348",
      "ask": "12.2551",
      "open": "11.95",
      "high": "12.289",
      "low": "11.7636",
      "close": "12.1026",
      "average": "12.0457",
      "volume": "18774.71",
      "turnover": "226155.78",
      "trades": "76"
    },
    {
      "date": "2023-10-31",
      "bid": "12.1534",
      "ask": "12.2212",
      "open": "11.95",
      "high": "12.2551",
      "low": "11.8822",
      "close": "12.2212",
      "average": "12.0728",
      "volume": "48185.12",
      "turnover": "581733.86",
      "trades": "69"
    },
    {
      "date": "2023-11-01",
      "bid": "12.2382",
      "ask": "12.289",
      "open": "12.2212",
      "high": "12.6958",
      "low": "12.1026",
      "close": "12.289",
      "average": "12.4134",
      "volume": "71595.69",
      "turnover": "888753.58",
      "trades": "127"
    },
    {
      "date": "2023-11-02",
      "bid": "9.6617",
      "ask": "9.7465",
      "open": "10.0685",
      "high": "10.5092",
      "low": "8.526",
      "close": "9.6617",
      "average": "9.6911",
      "volume": "792884.67",
      "turnover": "7684008.62",
      "trades": "1088"
    },
    {
      "date": "2023-11-03",
      "bid": "9.6448",
      "ask": "9.6617",
      "open": "9.6617",
      "high": "10.0346",
      "low": "9.4244",
      "close": "9.7126",
      "average": "9.6508",
      "volume": "181221.04",
      "turnover": "1748854.72",
      "trades": "300"
    },
    {
      "date": "2023-11-06",
      "bid": "9.7973",
      "ask": "9.8821",
      "open": "9.8482",
      "high": "10.2719",
      "low": "9.4922",
      "close": "9.8821",
      "average": "9.791",
      "volume": "131258.97",
      "turnover": "1285103.02",
      "trades": "271"
    },
    {
      "date": "2023-11-07",
      "bid": "9.6617",
      "ask": "9.8312",
      "open": "9.8821",
      "high": "9.8821",
      "low": "9.4922",
      "close": "9.7465",
      "average": "9.6259",
      "volume": "77915.28",
      "turnover": "750015.32",
      "trades": "191"
    },
    {
      "date": "2023-11-08",
      "bid": "9.5261",
      "ask": "9.6617",
      "open": "9.9668",
      "high": "10.0516",
      "low": "9.3736",
      "close": "9.5939",
      "average": "9.6184",
      "volume": "101775.4",
      "turnover": "978838.36",
      "trades": "232"
    },
    {
      "date": "2023-11-09",
      "bid": "9.6278",
      "ask": "9.6617",
      "open": "10.0177",
      "high": "10.0346",
      "low": "9.577",
      "close": "9.7126",
      "average": "9.6826",
      "volume": "80721.11",
      "turnover": "781589.02",
      "trades": "189"
    },
    {
      "date": "2023-11-10",
      "bid": "9.3566",
      "ask": "9.4583",
      "open": "9.7465",
      "high": "9.7465",
      "low": "8.865",
      "close": "9.3905",
      "average": "9.1758",
      "volume": "158164.43",
      "turnover": "1451302.88",
      "trades": "268"
    },
    {
      "date": "2023-11-13",
      "bid": "9.3227",
      "ask": "9.4075",
      "open": "9.5431",
      "high": "9.7126",
      "low": "9.3058",
      "close": "9.4075",
      "average": "9.519",
      "volume": "72466.46",
      "turnover": "689795.93",
      "trades": "177"
    },
    {
      "date": "2023-11-14",
      "bid": "9.577",
      "ask": "9.6617",
      "open": "9.4075",
      "high": "9.6617",
      "low": "9.1362",
      "close": "9.6617",
      "average": "9.4645",
      "volume": "148444.34",
      "turnover": "1404962.4",
      "trades": "204"
    },
    {
      "date": "2023-11-15",
      "bid": "9.6617",
      "ask": "9.6787",
      "open": "9.7465",
      "high": "9.9499",
      "low": "9.4922",
      "close": "9.6787",
      "average": "9.7009",
      "volume": "113294.86",
      "turnover": "1099063.12",
      "trades": "188"
    },
    {
      "date": "2023-11-16",
      "bid": "9.5092",
      "ask": "9.5261",
      "open": "9.6787",
      "high": "9.6787",
      "low": "9.4244",
      "close": "9.4244",
      "average": "9.5227",
      "volume": "44260.74",
      "turnover": "421484.6",
      "trades": "98"
    },
    {
      "date": "2023-11-17",
      "bid": "9.5261",
      "ask": "9.56",
      "open": "9.4414",
      "high": "9.7634",
      "low": "9.4414",
      "close": "9.577",
      "average": "9.5588",
      "volume": "103157.08",
      "turnover": "986062.38",
      "trades": "225"
    },
    {
      "date": "2023-11-20",
      "bid": "10.6787",
      "ask": "10.7126",
      "open": "9.7126",
      "high": "10.9499",
      "low": "9.7126",
      "close": "10.7126",
      "average": "10.4306",
      "volume": "237994.72",
      "turnover": "2482434.4",
      "trades": "434"
    },
    {
      "date": "2023-11-21",
      "bid": "9.9838",
      "ask": "10.0855",
      "open": "11.0177",
      "high": "11.4415",
      "low": "9.6448",
      "close": "9.899",
      "average": "10.5005",
      "volume": "247898.87",
      "turnover": "2603083.72",
      "trades": "509"
    },
    {
      "date": "2023-11-22",
      "bid": "9.9668",
      "ask": "10.0516",
      "open": "9.8143",
      "high": "10.3736",
      "low": "9.56",
      "close": "9.9668",
      "average": "10.0109",
      "volume": "96490.59",
      "turnover": "965958.54",
      "trades": "206"
    },
    {
      "date": "2023-11-23",
      "bid": "10.0685",
      "ask": "10.1533",
      "open": "9.916",
      "high": "10.594",
      "low": "9.5261",
      "close": "10.0685",
      "average": "10.2438",
      "volume": "87876.08",
      "turnover": "900185.88",
      "trades": "197"
    },
    {
      "date": "2023-11-24",
      "bid": "10.0685",
      "ask": "10.1363",
      "open": "10.0855",
      "high": "10.4245",
      "low": "9.8821",
      "close": "10.1363",
      "average": "10.1876",
      "volume": "77986.08",
      "turnover": "794492.42",
      "trades": "147"
    },
    {
      "date": "2023-11-27",
      "bid": "10.1194",
      "ask": "10.255",
      "open": "10.1363",
      "high": "10.4075",
      "low": "9.9329",
      "close": "10.255",
      "average": "10.1456",
      "volume": "124811.95",
      "turnover": "1266293.65",
      "trades": "207"
    },
    {
      "date": "2023-11-28",
      "bid": "10.1024",
      "ask": "10.1363",
      "open": "10.5431",
      "high": "10.5431",
      "low": "10.0346",
      "close": "10.1194",
      "average": "10.122",
      "volume": "43343.95",
      "turnover": "438730.84",
      "trades": "96"
    },
    {
      "date": "2023-11-29",
      "bid": "10.3228",
      "ask": "10.3736",
      "open": "10.2889",
      "high": "10.5262",
      "low": "10.2041",
      "close": "10.3906",
      "average": "10.3869",
      "volume": "45957.45",
      "turnover": "477354.5",
      "trades": "131"
    },
    {
      "date": "2023-11-30",
      "bid": "10.1024",
      "ask": "10.1533",
      "open": "10.3906",
      "high": "10.577",
      "low": "10.1024",
      "close": "10.1363",
      "average": "10.2607",
      "volume": "30956.09",
      "turnover": "317634.98",
      "trades": "134"
    },
    {
      "date": "2023-12-01",
      "bid": "9.9838",
      "ask": "10.0685",
      "open": "10.1194",
      "high": "10.2719",
      "low": "9.8821",
      "close": "9.9668",
      "average": "10.0588",
      "volume": "59258.56",
      "turnover": "596072.44",
      "trades": "148"
    },
    {
      "date": "2023-12-04",
      "bid": "10.0855",
      "ask": "10.1194",
      "open": "9.9668",
      "high": "10.4075",
      "low": "9.577",
      "close": "10.1024",
      "average": "10.20",
      "volume": "90255.95",
      "turnover": "920609.12",
      "trades": "149"
    },
    {
      "date": "2023-12-05",
      "bid": "10.0177",
      "ask": "10.1533",
      "open": "10.1024",
      "high": "10.1702",
      "low": "10.0007",
      "close": "10.1363",
      "average": "10.0879",
      "volume": "57128.83",
      "turnover": "576314.46",
      "trades": "110"
    },
    {
      "date": "2023-12-06",
      "bid": "10.0685",
      "ask": "10.1024",
      "open": "10.0855",
      "high": "10.1702",
      "low": "9.7804",
      "close": "10.1024",
      "average": "10.0732",
      "volume": "113857.67",
      "turnover": "1146916.26",
      "trades": "144"
    },
    {
      "date": "2023-12-07",
      "bid": "9.7973",
      "ask": "9.8821",
      "open": "10.1024",
      "high": "10.1024",
      "low": "9.577",
      "close": "9.7973",
      "average": "9.8001",
      "volume": "112206.98",
      "turnover": "1099643.2",
      "trades": "225"
    },
    {
      "date": "2023-12-08",
      "bid": "10.2041",
      "ask": "10.255",
      "open": "9.8312",
      "high": "10.2719",
      "low": "9.8312",
      "close": "10.255",
      "average": "10.1002",
      "volume": "124629.06",
      "turnover": "1258784.84",
      "trades": "272"
    },
    {
      "date": "2023-12-11",
      "bid": "11.0686",
      "ask": "11.1195",
      "open": "10.3228",
      "high": "11.7636",
      "low": "10.3228",
      "close": "11.2042",
      "average": "11.1017",
      "volume": "218206.46",
      "turnover": "2422466.52",
      "trades": "349"
    },
    {
      "date": "2023-12-12",
      "bid": "10.933",
      "ask": "10.9499",
      "open": "11.2042",
      "high": "11.967",
      "low": "10.8991",
      "close": "11.0856",
      "average": "11.4553",
      "volume": "140724.2",
      "turnover": "1612053.84",
      "trades": "289"
    },
    {
      "date": "2023-12-13",
      "bid": "10.6957",
      "ask": "10.7635",
      "open": "11.0856",
      "high": "11.0856",
      "low": "10.577",
      "close": "10.6957",
      "average": "10.8594",
      "volume": "123060.96",
      "turnover": "1336383.1",
      "trades": "221"
    },
    {
      "date": "2023-12-14",
      "bid": "11.1025",
      "ask": "11.1534",
      "open": "11.3737",
      "high": "11.6449",
      "low": "11.0008",
      "close": "11.1534",
      "average": "11.2522",
      "volume": "126455.56",
      "turnover": "1422901.18",
      "trades": "231"
    },
    {
      "date": "2023-12-15",
      "bid": "11.7466",
      "ask": "11.8653",
      "open": "11.1534",
      "high": "12.1704",
      "low": "11.1534",
      "close": "11.7466",
      "average": "11.782",
      "volume": "135687.17",
      "turnover": "1598677.22",
      "trades": "304"
    },
    {
      "date": "2023-12-18",
      "bid": "12.628",
      "ask": "12.645",
      "open": "11.7466",
      "high": "12.5602",
      "low": "11.4754",
      "close": "12.4585",
      "average": "11.9622",
      "volume": "84253.76",
      "turnover": "1007869.82",
      "trades": "215"
    },
    {
      "date": "2023-12-19",
      "bid": "13.5434",
      "ask": "13.662",
      "open": "12.4585",
      "high": "14.001",
      "low": "12.4416",
      "close": "13.5264",
      "average": "13.1846",
      "volume": "298579.5",
      "turnover": "3936664.46",
      "trades": "477"
    },
    {
      "date": "2023-12-20",
      "bid": "14.0519",
      "ask": "14.1536",
      "open": "14.0688",
      "high": "14.679",
      "low": "13.5603",
      "close": "14.0519",
      "average": "14.0931",
      "volume": "269750.79",
      "turnover": "3801638.3",
      "trades": "386"
    },
    {
      "date": "2023-12-21",
      "bid": "14.1027",
      "ask": "14.1875",
      "open": "13.8993",
      "high": "14.2383",
      "low": "13.5095",
      "close": "14.2383",
      "average": "13.7412",
      "volume": "104182.42",
      "turnover": "1431591",
      "trades": "210"
    },
    {
      "date": "2023-12-22",
      "bid": "14.1197",
      "ask": "14.1875",
      "open": "14.2553",
      "high": "14.3909",
      "low": "13.8993",
      "close": "14.0858",
      "average": "14.1855",
      "volume": "77768.98",
      "turnover": "1103200.15",
      "trades": "193"
    },
    {
      "date": "2023-12-27",
      "bid": "13.4586",
      "ask": "13.5434",
      "open": "14.0858",
      "high": "14.1536",
      "low": "13.2213",
      "close": "13.4586",
      "average": "13.5577",
      "volume": "203793.87",
      "turnover": "2762983.94",
      "trades": "343"
    },
    {
      "date": "2023-12-28",
      "bid": "12.8484",
      "ask": "12.9671",
      "open": "13.4586",
      "high": "13.4586",
      "low": "12.7467",
      "close": "12.8653",
      "average": "12.9746",
      "volume": "93600.99",
      "turnover": "1214437.62",
      "trades": "325"
    },
    {
      "date": "2023-12-29",
      "bid": "12.9501",
      "ask": "12.984",
      "open": "12.9671",
      "high": "13.4925",
      "low": "12.8653",
      "close": "12.984",
      "average": "13.0332",
      "volume": "36206.68",
      "turnover": "471891.28",
      "trades": "147"
    },
    {
      "date": "2024-01-02",
      "bid": "12.4416",
      "ask": "12.4755",
      "open": "13.0349",
      "high": "13.1535",
      "low": "12.3399",
      "close": "12.4924",
      "average": "12.5862",
      "volume": "82659.7",
      "turnover": "1040374.12",
      "trades": "263"
    },
    {
      "date": "2024-01-03",
      "bid": "12.0348",
      "ask": "12.1195",
      "open": "12.3399",
      "high": "12.3738",
      "low": "11.9161",
      "close": "12.1195",
      "average": "12.0547",
      "volume": "90097.84",
      "turnover": "1086109.13",
      "trades": "241"
    },
    {
      "date": "2024-01-04",
      "bid": "12.0687",
      "ask": "12.1365",
      "open": "12.1195",
      "high": "12.2382",
      "low": "11.9331",
      "close": "12.1365",
      "average": "12.0484",
      "volume": "47301.37",
      "turnover": "569907.24",
      "trades": "91"
    },
    {
      "date": "2024-01-05",
      "bid": "11.8483",
      "ask": "11.8992",
      "open": "12.1365",
      "high": "12.1365",
      "low": "11.8144",
      "close": "11.8483",
      "average": "11.8727",
      "volume": "37560.04",
      "turnover": "445942.9",
      "trades": "108"
    },
    {
      "date": "2024-01-08",
      "bid": "12.7636",
      "ask": "12.8314",
      "open": "11.8653",
      "high": "12.8653",
      "low": "11.8653",
      "close": "12.7297",
      "average": "12.5128",
      "volume": "53405.04",
      "turnover": "668248.72",
      "trades": "181"
    },
    {
      "date": "2024-01-09",
      "bid": "13.5603",
      "ask": "13.662",
      "open": "12.9671",
      "high": "14.2044",
      "low": "12.9671",
      "close": "13.679",
      "average": "13.6731",
      "volume": "176428.25",
      "turnover": "2412328.86",
      "trades": "458"
    },
    {
      "date": "2024-01-10",
      "bid": "14.1027",
      "ask": "14.1536",
      "open": "13.7129",
      "high": "14.1875",
      "low": "13.679",
      "close": "14.1536",
      "average": "13.9915",
      "volume": "57678.67",
      "turnover": "807009.5",
      "trades": "195"
    },
    {
      "date": "2024-01-11",
      "bid": "13.3061",
      "ask": "13.4078",
      "open": "14.1536",
      "high": "14.1536",
      "low": "13.3061",
      "close": "13.4078",
      "average": "13.6334",
      "volume": "72898.31",
      "turnover": "993851.9",
      "trades": "224"
    },
    {
      "date": "2024-01-12",
      "bid": "13.4586",
      "ask": "13.4925",
      "open": "13.4078",
      "high": "13.5603",
      "low": "12.8823",
      "close": "13.4586",
      "average": "13.373",
      "volume": "53958.41",
      "turnover": "721590.78",
      "trades": "241"
    },
    {
      "date": "2024-01-15",
      "bid": "13.0349",
      "ask": "13.0688",
      "open": "13.4756",
      "high": "13.5434",
      "low": "12.8823",
      "close": "12.9501",
      "average": "13.1495",
      "volume": "78199.64",
      "turnover": "1028292.1",
      "trades": "264"
    },
    {
      "date": "2024-01-16",
      "bid": "12.2551",
      "ask": "12.3399",
      "open": "12.9501",
      "high": "12.9501",
      "low": "12.2382",
      "close": "12.2551",
      "average": "12.4242",
      "volume": "83282.69",
      "turnover": "1034726.6",
      "trades": "331"
    },
    {
      "date": "2024-01-17",
      "bid": "11.967",
      "ask": "12.0856",
      "open": "12.3568",
      "high": "12.8823",
      "low": "11.8992",
      "close": "12.1026",
      "average": "12.2923",
      "volume": "86186.45",
      "turnover": "1059431.5",
      "trades": "257"
    },
    {
      "date": "2024-01-18",
      "bid": "11.9161",
      "ask": "12.0687",
      "open": "12.1195",
      "high": "12.1534",
      "low": "11.8822",
      "close": "11.9331",
      "average": "12.0247",
      "volume": "69779.81",
      "turnover": "839082.58",
      "trades": "169"
    },
    {
      "date": "2024-01-19",
      "bid": "11.4585",
      "ask": "11.5432",
      "open": "11.9331",
      "high": "12.1195",
      "low": "11.4415",
      "close": "11.5602",
      "average": "11.6993",
      "volume": "52483.53",
      "turnover": "614025.6",
      "trades": "174"
    },
    {
      "date": "2024-01-22",
      "bid": "10.4075",
      "ask": "10.6618",
      "open": "11.5941",
      "high": "11.7297",
      "low": "10.3736",
      "close": "11.0177",
      "average": "11.1468",
      "volume": "88684.31",
      "turnover": "988556.88",
      "trades": "321"
    },
    {
      "date": "2024-01-23",
      "bid": "10.6618",
      "ask": "10.7296",
      "open": "10.7635",
      "high": "11.3398",
      "low": "10.4414",
      "close": "10.6787",
      "average": "10.7787",
      "volume": "113788.06",
      "turnover": "1226492.24",
      "trades": "349"
    },
    {
      "date": "2024-01-24",
      "bid": "11.2212",
      "ask": "11.3568",
      "open": "10.7296",
      "high": "11.4585",
      "low": "10.7296",
      "close": "11.3398",
      "average": "11.1366",
      "volume": "105199.5",
      "turnover": "1171570.62",
      "trades": "275"
    },
    {
      "date": "2024-01-25",
      "bid": "11.2551",
      "ask": "11.3059",
      "open": "11.3398",
      "high": "11.5263",
      "low": "10.8482",
      "close": "11.3398",
      "average": "11.1557",
      "volume": "55487.57",
      "turnover": "619005.46",
      "trades": "212"
    },
    {
      "date": "2024-01-26",
      "bid": "11.3907",
      "ask": "11.4415",
      "open": "11.3398",
      "high": "11.4585",
      "low": "11.1534",
      "close": "11.3907",
      "average": "11.3546",
      "volume": "73994.45",
      "turnover": "840178.82",
      "trades": "142"
    },
    {
      "date": "2024-01-29",
      "bid": "12.0009",
      "ask": "12.0178",
      "open": "11.3907",
      "high": "12.1195",
      "low": "11.2042",
      "close": "12.0009",
      "average": "11.7014",
      "volume": "73653.45",
      "turnover": "861850.86",
      "trades": "267"
    },
    {
      "date": "2024-01-30",
      "bid": "11.9161",
      "ask": "11.967",
      "open": "12.1195",
      "high": "12.5772",
      "low": "11.6958",
      "close": "11.9839",
      "average": "12.0058",
      "volume": "36921.71",
      "turnover": "443277.32",
      "trades": "154"
    },
    {
      "date": "2024-01-31",
      "bid": "11.8822",
      "ask": "11.9161",
      "open": "11.9839",
      "high": "12.0178",
      "low": "11.5771",
      "close": "11.9161",
      "average": "11.8157",
      "volume": "18879.72",
      "turnover": "223077.3",
      "trades": "82"
    },
    {
      "date": "2024-02-01",
      "bid": "11.628",
      "ask": "11.6619",
      "open": "11.8992",
      "high": "11.9839",
      "low": "11.4585",
      "close": "11.6619",
      "average": "11.6806",
      "volume": "27137.9",
      "turnover": "316987.96",
      "trades": "119"
    },
    {
      "date": "2024-02-02",
      "bid": "11.5602",
      "ask": "11.6449",
      "open": "11.6619",
      "high": "12.6619",
      "low": "11.5602",
      "close": "11.8992",
      "average": "11.7698",
      "volume": "31113.01",
      "turnover": "366193.22",
      "trades": "102"
    },
    {
      "date": "2024-02-05",
      "bid": "11.5771",
      "ask": "11.6619",
      "open": "11.8992",
      "high": "11.8992",
      "low": "11.4585",
      "close": "11.6619",
      "average": "11.6336",
      "volume": "41956.38",
      "turnover": "488102.68",
      "trades": "155"
    },
    {
      "date": "2024-02-06",
      "bid": "11.3059",
      "ask": "11.3229",
      "open": "11.611",
      "high": "11.8314",
      "low": "11.2212",
      "close": "11.3229",
      "average": "11.3407",
      "volume": "60511.63",
      "turnover": "686249.98",
      "trades": "224"
    },
    {
      "date": "2024-02-07",
      "bid": "11.5263",
      "ask": "11.5432",
      "open": "11.3229",
      "high": "11.7127",
      "low": "11.272",
      "close": "11.5941",
      "average": "11.4895",
      "volume": "55098.2",
      "turnover": "633053.5",
      "trades": "143"
    },
    {
      "date": "2024-02-08",
      "bid": "11.2042",
      "ask": "11.3398",
      "open": "11.611",
      "high": "11.611",
      "low": "10.933",
      "close": "11.3737",
      "average": "11.2805",
      "volume": "177267.16",
      "turnover": "1999665.64",
      "trades": "337"
    },
    {
      "date": "2024-02-09",
      "bid": "12.0178",
      "ask": "12.0517",
      "open": "11.3737",
      "high": "12.4246",
      "low": "11.1873",
      "close": "12.0517",
      "average": "11.9238",
      "volume": "248688.23",
      "turnover": "2965302.92",
      "trades": "573"
    },
    {
      "date": "2024-02-12",
      "bid": "11.6619",
      "ask": "11.6788",
      "open": "12.0348",
      "high": "12.0348",
      "low": "11.5432",
      "close": "11.6788",
      "average": "11.7954",
      "volume": "113028.2",
      "turnover": "1333216.94",
      "trades": "290"
    },
    {
      "date": "2024-02-13",
      "bid": "11.3737",
      "ask": "11.4246",
      "open": "11.611",
      "high": "11.7975",
      "low": "11.1873",
      "close": "11.611",
      "average": "11.4433",
      "volume": "100763.04",
      "turnover": "1153069.48",
      "trades": "228"
    },
    {
      "date": "2024-02-14",
      "bid": "11.3568",
      "ask": "11.4076",
      "open": "11.2551",
      "high": "11.628",
      "low": "11.0856",
      "close": "11.4076",
      "average": "11.2729",
      "volume": "46415.25",
      "turnover": "523234.88",
      "trades": "165"
    },
    {
      "date": "2024-02-15",
      "bid": "11.0516",
      "ask": "11.1025",
      "open": "11.4076",
      "high": "11.4754",
      "low": "10.8991",
      "close": "11.1195",
      "average": "11.1053",
      "volume": "65271.38",
      "turnover": "724863.8",
      "trades": "212"
    },
    {
      "date": "2024-02-16",
      "bid": "11.1364",
      "ask": "11.1703",
      "open": "11.1534",
      "high": "11.272",
      "low": "10.5431",
      "close": "11.272",
      "average": "10.9233",
      "volume": "124367.12",
      "turnover": "1358502.16",
      "trades": "347"
    },
    {
      "date": "2024-02-19",
      "bid": "10.8821",
      "ask": "10.916",
      "open": "11.1873",
      "high": "11.2551",
      "low": "10.8143",
      "close": "10.916",
      "average": "10.9305",
      "volume": "61336.38",
      "turnover": "670443.68",
      "trades": "170"
    },
    {
      "date": "2024-02-20",
      "bid": "10.8143",
      "ask": "10.8991",
      "open": "10.916",
      "high": "11.0686",
      "low": "10.7635",
      "close": "10.8991",
      "average": "10.8828",
      "volume": "37774.78",
      "turnover": "411096.66",
      "trades": "134"
    },
    {
      "date": "2024-02-21",
      "bid": "10.8313",
      "ask": "10.8482",
      "open": "10.8313",
      "high": "10.8991",
      "low": "10.7126",
      "close": "10.8482",
      "average": "10.8035",
      "volume": "29522.5",
      "turnover": "318947.5",
      "trades": "104"
    },
    {
      "date": "2024-02-22",
      "bid": "10.7974",
      "ask": "10.8482",
      "open": "10.9499",
      "high": "10.9669",
      "low": "10.7635",
      "close": "10.7804",
      "average": "10.8332",
      "volume": "38118.13",
      "turnover": "412942.96",
      "trades": "110"
    },
    {
      "date": "2024-02-23",
      "bid": "10.8313",
      "ask": "10.8991",
      "open": "10.8652",
      "high": "11.272",
      "low": "10.8313",
      "close": "10.8991",
      "average": "10.889",
      "volume": "83995.36",
      "turnover": "914629.8",
      "trades": "166"
    },
    {
      "date": "2024-02-26",
      "bid": "10.8482",
      "ask": "10.916",
      "open": "10.8991",
      "high": "11.0008",
      "low": "10.7296",
      "close": "10.916",
      "average": "10.848",
      "volume": "41445.48",
      "turnover": "449603.98",
      "trades": "105"
    },
    {
      "date": "2024-02-27",
      "bid": "10.933",
      "ask": "10.9838",
      "open": "10.916",
      "high": "11.0008",
      "low": "10.8143",
      "close": "10.9838",
      "average": "10.9329",
      "volume": "34434.46",
      "turnover": "376470",
      "trades": "63"
    },
    {
      "date": "2024-02-28",
      "bid": "11.0347",
      "ask": "11.1025",
      "open": "10.9838",
      "high": "11.1534",
      "low": "10.8143",
      "close": "11.1025",
      "average": "10.9727",
      "volume": "49330.81",
      "turnover": "541287.85",
      "trades": "105"
    },
    {
      "date": "2024-02-29",
      "bid": "10.9838",
      "ask": "11.1364",
      "open": "11.1025",
      "high": "11.3059",
      "low": "10.8991",
      "close": "10.9838",
      "average": "11.0051",
      "volume": "48588.65",
      "turnover": "534726.78",
      "trades": "145"
    },
    {
      "date": "2024-03-01",
      "bid": "11.1025",
      "ask": "11.2212",
      "open": "10.9838",
      "high": "11.2381",
      "low": "10.8313",
      "close": "11.2212",
      "average": "10.9725",
      "volume": "42508.58",
      "turnover": "466428.08",
      "trades": "178"
    },
    {
      "date": "2024-03-04",
      "bid": "10.8313",
      "ask": "10.933",
      "open": "11.2212",
      "high": "11.2212",
      "low": "10.7635",
      "close": "10.8313",
      "average": "10.9499",
      "volume": "64417.13",
      "turnover": "705367.54",
      "trades": "164"
    },
    {
      "date": "2024-03-05",
      "bid": "10.8313",
      "ask": "10.9838",
      "open": "10.8482",
      "high": "11.1364",
      "low": "10.7465",
      "close": "11.0177",
      "average": "10.8654",
      "volume": "48824.63",
      "turnover": "530502.26",
      "trades": "139"
    },
    {
      "date": "2024-03-06",
      "bid": "10.8313",
      "ask": "10.933",
      "open": "11.0177",
      "high": "11.0177",
      "low": "10.6957",
      "close": "10.8143",
      "average": "10.7864",
      "volume": "34645.66",
      "turnover": "373702.4",
      "trades": "106"
    },
    {
      "date": "2024-03-07",
      "bid": "10.8482",
      "ask": "10.8991",
      "open": "10.8143",
      "high": "11.0686",
      "low": "10.6957",
      "close": "10.8482",
      "average": "10.8143",
      "volume": "65462.53",
      "turnover": "707932.14",
      "trades": "113"
    },
    {
      "date": "2024-03-08",
      "bid": "10.7296",
      "ask": "10.8482",
      "open": "10.8313",
      "high": "10.8313",
      "low": "10.5262",
      "close": "10.7296",
      "average": "10.6943",
      "volume": "33989.63",
      "turnover": "363497.5",
      "trades": "101"
    },
    {
      "date": "2024-03-11",
      "bid": "10.6448",
      "ask": "10.7465",
      "open": "10.7296",
      "high": "10.7804",
      "low": "10.5262",
      "close": "10.7465",
      "average": "10.6564",
      "volume": "33815.01",
      "turnover": "360349.32",
      "trades": "89"
    },
    {
      "date": "2024-03-12",
      "bid": "11.4246",
      "ask": "11.5263",
      "open": "10.7465",
      "high": "11.5263",
      "low": "10.7465",
      "close": "11.4246",
      "average": "11.2937",
      "volume": "82595.98",
      "turnover": "932817.58",
      "trades": "169"
    },
    {
      "date": "2024-03-13",
      "bid": "11.272",
      "ask": "11.3398",
      "open": "11.5263",
      "high": "11.5602",
      "low": "11.2042",
      "close": "11.3398",
      "average": "11.4224",
      "volume": "56354.81",
      "turnover": "643709.22",
      "trades": "125"
    },
    {
      "date": "2024-03-14",
      "bid": "11.3059",
      "ask": "11.3568",
      "open": "11.4415",
      "high": "11.6619",
      "low": "11.2212",
      "close": "11.3568",
      "average": "11.3907",
      "volume": "32423.89",
      "turnover": "369332.86",
      "trades": "87"
    },
    {
      "date": "2024-03-15",
      "bid": "11.0347",
      "ask": "11.1364",
      "open": "11.4754",
      "high": "11.4754",
      "low": "11.0177",
      "close": "11.1195",
      "average": "11.1102",
      "volume": "38977.11",
      "turnover": "433045.32",
      "trades": "126"
    },
    {
      "date": "2024-03-18",
      "bid": "10.933",
      "ask": "10.9669",
      "open": "11.0177",
      "high": "11.0177",
      "low": "10.4753",
      "close": "10.933",
      "average": "10.8641",
      "volume": "57499.32",
      "turnover": "624680.28",
      "trades": "115"
    },
    {
      "date": "2024-03-19",
      "bid": "11.0347",
      "ask": "11.1534",
      "open": "10.594",
      "high": "11.1534",
      "low": "10.594",
      "close": "11.0856",
      "average": "10.972",
      "volume": "37978.91",
      "turnover": "416707.3",
      "trades": "98"
    },
    {
      "date": "2024-03-20",
      "bid": "10.9838",
      "ask": "11.0516",
      "open": "11.0177",
      "high": "11.1703",
      "low": "10.933",
      "close": "10.9838",
      "average": "11.017",
      "volume": "25830.56",
      "turnover": "284576.02",
      "trades": "81"
    },
    {
      "date": "2024-03-21",
      "bid": "11.0856",
      "ask": "11.1873",
      "open": "10.7635",
      "high": "11.2212",
      "low": "10.7635",
      "close": "11.1025",
      "average": "11.0384",
      "volume": "36507.56",
      "turnover": "402986.84",
      "trades": "83"
    },
    {
      "date": "2024-03-22",
      "bid": "11.1703",
      "ask": "11.2381",
      "open": "11.1195",
      "high": "11.3229",
      "low": "11.0008",
      "close": "11.2551",
      "average": "11.1755",
      "volume": "64838.35",
      "turnover": "724603.16",
      "trades": "151"
    },
    {
      "date": "2024-03-25",
      "bid": "11.611",
      "ask": "11.6788",
      "open": "11.2551",
      "high": "11.7975",
      "low": "11.1703",
      "close": "11.6788",
      "average": "11.5693",
      "volume": "63350.49",
      "turnover": "732924.34",
      "trades": "182"
    },
    {
      "date": "2024-03-26",
      "bid": "12.0348",
      "ask": "12.1365",
      "open": "11.6788",
      "high": "12.2212",
      "low": "11.6788",
      "close": "12.1534",
      "average": "12.0576",
      "volume": "85512.72",
      "turnover": "1031080.64",
      "trades": "165"
    },
    {
      "date": "2024-03-27",
      "bid": "12.1195",
      "ask": "12.1873",
      "open": "12.2551",
      "high": "12.2551",
      "low": "11.7805",
      "close": "12.2043",
      "average": "12.0755",
      "volume": "52510.66",
      "turnover": "634098.94",
      "trades": "143"
    },
    {
      "date": "2024-03-28",
      "bid": "11.9839",
      "ask": "12.0348",
      "open": "12.2382",
      "high": "12.2382",
      "low": "11.8314",
      "close": "12.0517",
      "average": "12.011",
      "volume": "23866.01",
      "turnover": "286656.3",
      "trades": "78"
    },
    {
      "date": "2024-04-02",
      "bid": "11.6449",
      "ask": "11.7466",
      "open": "12.0517",
      "high": "12.2382",
      "low": "11.628",
      "close": "11.7466",
      "average": "11.8538",
      "volume": "60096.3",
      "turnover": "712374.52",
      "trades": "175"
    },
    {
      "date": "2024-04-03",
      "bid": "11.611",
      "ask": "11.6958",
      "open": "11.7805",
      "high": "11.8314",
      "low": "11.5263",
      "close": "11.5941",
      "average": "11.6615",
      "volume": "42526.27",
      "turnover": "495923.08",
      "trades": "111"
    },
    {
      "date": "2024-04-04",
      "bid": "11.6619",
      "ask": "11.6958",
      "open": "11.5941",
      "high": "11.95",
      "low": "11.5263",
      "close": "11.5771",
      "average": "11.7123",
      "volume": "60033.76",
      "turnover": "703154.2",
      "trades": "155"
    },
    {
      "date": "2024-04-05",
      "bid": "11.3568",
      "ask": "11.3737",
      "open": "11.5093",
      "high": "11.5263",
      "low": "11.1873",
      "close": "11.3568",
      "average": "11.4111",
      "volume": "80409.61",
      "turnover": "917561.62",
      "trades": "141"
    },
    {
      "date": "2024-04-08",
      "bid": "11.3737",
      "ask": "11.4415",
      "open": "11.1873",
      "high": "11.8483",
      "low": "11.1873",
      "close": "11.2212",
      "average": "11.4777",
      "volume": "64419.49",
      "turnover": "739393.22",
      "trades": "133"
    },
    {
      "date": "2024-04-09",
      "bid": "11.2381",
      "ask": "11.3568",
      "open": "11.2212",
      "high": "11.628",
      "low": "11.1195",
      "close": "11.3398",
      "average": "11.2782",
      "volume": "47563.31",
      "turnover": "536432.42",
      "trades": "112"
    },
    {
      "date": "2024-04-10",
      "bid": "11.4754",
      "ask": "11.628",
      "open": "11.3398",
      "high": "11.6788",
      "low": "11.1025",
      "close": "11.628",
      "average": "11.3785",
      "volume": "36192.52",
      "turnover": "411816.2",
      "trades": "73"
    },
    {
      "date": "2024-04-11",
      "bid": "11.4754",
      "ask": "11.5263",
      "open": "11.6788",
      "high": "11.7127",
      "low": "11.2381",
      "close": "11.3907",
      "average": "11.513",
      "volume": "34885.18",
      "turnover": "401634.28",
      "trades": "100"
    },
    {
      "date": "2024-04-12",
      "bid": "11.2381",
      "ask": "11.289",
      "open": "11.7297",
      "high": "11.7297",
      "low": "11.289",
      "close": "11.289",
      "average": "11.4798",
      "volume": "54592.02",
      "turnover": "626710.98",
      "trades": "113"
    },
    {
      "date": "2024-04-15",
      "bid": "11.1534",
      "ask": "11.2212",
      "open": "11.289",
      "high": "11.4076",
      "low": "11.1195",
      "close": "11.2212",
      "average": "11.2193",
      "volume": "38702.19",
      "turnover": "434213.94",
      "trades": "112"
    },
    {
      "date": "2024-04-16",
      "bid": "10.9669",
      "ask": "11.0177",
      "open": "11.1534",
      "high": "11.2381",
      "low": "10.9499",
      "close": "11.0347",
      "average": "11.0569",
      "volume": "35668.64",
      "turnover": "394386.5",
      "trades": "88"
    },
    {
      "date": "2024-04-17",
      "bid": "10.916",
      "ask": "11.0856",
      "open": "11.0347",
      "high": "11.1025",
      "low": "10.6279",
      "close": "11.0686",
      "average": "10.8499",
      "volume": "44016.5",
      "turnover": "477652.59",
      "trades": "88"
    },
    {
      "date": "2024-04-18",
      "bid": "10.9838",
      "ask": "11.0686",
      "open": "11.0686",
      "high": "11.1364",
      "low": "10.8652",
      "close": "11.0686",
      "average": "10.9464",
      "volume": "28272.97",
      "turnover": "309488.5",
      "trades": "66"
    },
    {
      "date": "2024-04-19",
      "bid": "11.0516",
      "ask": "11.1195",
      "open": "11.0177",
      "high": "11.4246",
      "low": "10.6787",
      "close": "11.4246",
      "average": "10.8172",
      "volume": "42973.46",
      "turnover": "464855.82",
      "trades": "124"
    },
    {
      "date": "2024-04-22",
      "bid": "11.1703",
      "ask": "11.2551",
      "open": "11.4076",
      "high": "11.4076",
      "low": "11.1364",
      "close": "11.2551",
      "average": "11.2049",
      "volume": "12404.38",
      "turnover": "138990.52",
      "trades": "78"
    },
    {
      "date": "2024-04-23",
      "bid": "11.0516",
      "ask": "11.1025",
      "open": "11.2551",
      "high": "11.2551",
      "low": "11.0177",
      "close": "11.0516",
      "average": "11.0939",
      "volume": "29857.59",
      "turnover": "331237.76",
      "trades": "85"
    },
    {
      "date": "2024-04-24",
      "bid": "11.0516",
      "ask": "11.0686",
      "open": "11.0516",
      "high": "11.272",
      "low": "11.0008",
      "close": "11.0856",
      "average": "11.1292",
      "volume": "45458.35",
      "turnover": "505917.14",
      "trades": "148"
    },
    {
      "date": "2024-04-25",
      "bid": "10.7974",
      "ask": "10.8991",
      "open": "11.1195",
      "high": "11.1195",
      "low": "10.6787",
      "close": "10.8991",
      "average": "10.8481",
      "volume": "36146.51",
      "turnover": "392121.2",
      "trades": "92"
    },
    {
      "date": "2024-04-26",
      "bid": "10.7126",
      "ask": "10.7465",
      "open": "10.7465",
      "high": "10.8313",
      "low": "10.3736",
      "close": "10.7465",
      "average": "10.6273",
      "volume": "61568.83",
      "turnover": "654313.36",
      "trades": "195"
    },
    {
      "date": "2024-04-29",
      "bid": "10.7126",
      "ask": "10.7974",
      "open": "10.8991",
      "high": "11.0177",
      "low": "10.5601",
      "close": "10.7465",
      "average": "10.7871",
      "volume": "75922.42",
      "turnover": "818982.02",
      "trades": "123"
    },
    {
      "date": "2024-04-30",
      "bid": "11.1873",
      "ask": "11.2551",
      "open": "10.8313",
      "high": "11.2551",
      "low": "10.6957",
      "close": "11.2042",
      "average": "10.9733",
      "volume": "34001.43",
      "turnover": "373107.42",
      "trades": "81"
    },
    {
      "date": "2024-05-02",
      "bid": "11.4924",
      "ask": "11.6619",
      "open": "11.272",
      "high": "12.0856",
      "low": "11.2042",
      "close": "11.6449",
      "average": "11.5627",
      "volume": "122496.97",
      "turnover": "1416398.9",
      "trades": "208"
    },
    {
      "date": "2024-05-03",
      "bid": "11.7466",
      "ask": "11.8822",
      "open": "11.6449",
      "high": "11.9161",
      "low": "11.4924",
      "close": "11.8992",
      "average": "11.6779",
      "volume": "67706.71",
      "turnover": "790677.34",
      "trades": "150"
    },
    {
      "date": "2024-05-06",
      "bid": "11.5432",
      "ask": "11.6619",
      "open": "11.8992",
      "high": "11.8992",
      "low": "11.1025",
      "close": "11.6788",
      "average": "11.6077",
      "volume": "89106.72",
      "turnover": "1034326.28",
      "trades": "168"
    },
    {
      "date": "2024-05-07",
      "bid": "9.7465",
      "ask": "9.8143",
      "open": "10.0855",
      "high": "10.0855",
      "low": "9.3397",
      "close": "9.8821",
      "average": "9.7566",
      "volume": "712963.54",
      "turnover": "6956070.78",
      "trades": "877"
    },
    {
      "date": "2024-05-08",
      "bid": "9.8651",
      "ask": "9.9838",
      "open": "9.8821",
      "high": "10.1533",
      "low": "9.8312",
      "close": "10.0177",
      "average": "9.9456",
      "volume": "48790.41",
      "turnover": "485254.08",
      "trades": "139"
    },
    {
      "date": "2024-05-10",
      "bid": "10.0346",
      "ask": "10.0685",
      "open": "10.0177",
      "high": "10.1194",
      "low": "9.6617",
      "close": "10.0685",
      "average": "9.8917",
      "volume": "147514.58",
      "turnover": "1459183.76",
      "trades": "361"
    },
    {
      "date": "2024-05-13",
      "bid": "10.1194",
      "ask": "10.1702",
      "open": "10.1024",
      "high": "10.1702",
      "low": "9.899",
      "close": "10.1533",
      "average": "10.0454",
      "volume": "79658.01",
      "turnover": "800199.56",
      "trades": "186"
    },
    {
      "date": "2024-05-14",
      "bid": "10.238",
      "ask": "10.3228",
      "open": "10.0855",
      "high": "10.3397",
      "low": "9.8821",
      "close": "10.3228",
      "average": "10.0195",
      "volume": "138078.84",
      "turnover": "1383491.9",
      "trades": "229"
    },
    {
      "date": "2024-05-15",
      "bid": "10.3567",
      "ask": "10.4245",
      "open": "10.3228",
      "high": "10.5601",
      "low": "10.238",
      "close": "10.4245",
      "average": "10.3763",
      "volume": "65752.78",
      "turnover": "682274.88",
      "trades": "124"
    },
    {
      "date": "2024-05-16",
      "bid": "10.4584",
      "ask": "10.4753",
      "open": "10.4414",
      "high": "10.594",
      "low": "10.3228",
      "close": "10.4753",
      "average": "10.3995",
      "volume": "92876.53",
      "turnover": "965870.82",
      "trades": "194"
    },
    {
      "date": "2024-05-17",
      "bid": "10.3736",
      "ask": "10.4584",
      "open": "10.6787",
      "high": "10.6787",
      "low": "10.3228",
      "close": "10.3567",
      "average": "10.3951",
      "volume": "51351.99",
      "turnover": "533808.22",
      "trades": "117"
    },
    {
      "date": "2024-05-20",
      "bid": "10.3397",
      "ask": "10.3736",
      "open": "10.4414",
      "high": "10.4923",
      "low": "10.1702",
      "close": "10.4245",
      "average": "10.3219",
      "volume": "48119.04",
      "turnover": "496685.18",
      "trades": "134"
    },
    {
      "date": "2024-05-21",
      "bid": "10.2211",
      "ask": "10.2889",
      "open": "10.4245",
      "high": "10.577",
      "low": "10.1024",
      "close": "10.2889",
      "average": "10.2285",
      "volume": "42391.76",
      "turnover": "433608.04",
      "trades": "113"
    },
    {
      "date": "2024-05-22",
      "bid": "10.238",
      "ask": "10.255",
      "open": "10.2889",
      "high": "10.3567",
      "low": "10.1024",
      "close": "10.255",
      "average": "10.1712",
      "volume": "48668.88",
      "turnover": "495024.94",
      "trades": "97"
    },
    {
      "date": "2024-05-23",
      "bid": "10.0346",
      "ask": "10.0855",
      "open": "10.3397",
      "high": "10.4245",
      "low": "9.9499",
      "close": "10.0855",
      "average": "10.1879",
      "volume": "82370.62",
      "turnover": "839186.64",
      "trades": "161"
    },
    {
      "date": "2024-05-24",
      "bid": "10.0177",
      "ask": "10.1363",
      "open": "10.0855",
      "high": "10.1702",
      "low": "9.916",
      "close": "10.1363",
      "average": "10.0423",
      "volume": "38204.27",
      "turnover": "383663.42",
      "trades": "114"
    },
    {
      "date": "2024-05-27",
      "bid": "10.0007",
      "ask": "10.0516",
      "open": "10.1363",
      "high": "10.1702",
      "low": "9.916",
      "close": "10.0177",
      "average": "10.0307",
      "volume": "81810.16",
      "turnover": "820620.3",
      "trades": "169"
    },
    {
      "date": "2024-05-28",
      "bid": "10.0685",
      "ask": "10.1024",
      "open": "10.0855",
      "high": "10.2719",
      "low": "9.9499",
      "close": "10.0516",
      "average": "10.1056",
      "volume": "74872.3",
      "turnover": "756631.14",
      "trades": "147"
    },
    {
      "date": "2024-05-29",
      "bid": "10.4584",
      "ask": "10.4753",
      "open": "10.0685",
      "high": "10.6279",
      "low": "10.0685",
      "close": "10.4414",
      "average": "10.383",
      "volume": "125760.59",
      "turnover": "1305770.74",
      "trades": "292"
    },
    {
      "date": "2024-05-30",
      "bid": "10.5092",
      "ask": "10.594",
      "open": "10.4753",
      "high": "10.6787",
      "low": "10.4584",
      "close": "10.5601",
      "average": "10.5428",
      "volume": "102738.21",
      "turnover": "1083149.1",
      "trades": "170"
    },
    {
      "date": "2024-05-31",
      "bid": "11.3229",
      "ask": "11.3737",
      "open": "10.5601",
      "high": "11.4415",
      "low": "10.4584",
      "close": "11.3737",
      "average": "11.0453",
      "volume": "309807.52",
      "turnover": "3422019.19",
      "trades": "705"
    },
    {
      "date": "2024-06-03",
      "bid": "11.4754",
      "ask": "11.4924",
      "open": "11.3737",
      "high": "11.5771",
      "low": "11.272",
      "close": "11.4754",
      "average": "11.3997",
      "volume": "144234.43",
      "turnover": "1644238.58",
      "trades": "219"
    },
    {
      "date": "2024-06-04",
      "bid": "11.6958",
      "ask": "11.7975",
      "open": "11.4754",
      "high": "12.0178",
      "low": "11.4754",
      "close": "11.7805",
      "average": "11.7275",
      "volume": "77790.21",
      "turnover": "912286.14",
      "trades": "175"
    },
    {
      "date": "2024-06-05",
      "bid": "11.7975",
      "ask": "11.8992",
      "open": "11.7975",
      "high": "11.95",
      "low": "11.5432",
      "close": "11.8653",
      "average": "11.8268",
      "volume": "81601.32",
      "turnover": "965088.56",
      "trades": "173"
    },
    {
      "date": "2024-06-07",
      "bid": "11.6619",
      "ask": "11.7466",
      "open": "11.8653",
      "high": "11.8653",
      "low": "11.5602",
      "close": "11.6788",
      "average": "11.7338",
      "volume": "81672.11",
      "turnover": "958332.76",
      "trades": "149"
    },
    {
      "date": "2024-06-10",
      "bid": "11.8144",
      "ask": "11.9161",
      "open": "11.5432",
      "high": "11.9161",
      "low": "11.4415",
      "close": "11.9161",
      "average": "11.7279",
      "volume": "40647.86",
      "turnover": "476715.78",
      "trades": "120"
    },
    {
      "date": "2024-06-11",
      "bid": "11.7466",
      "ask": "11.8653",
      "open": "11.95",
      "high": "11.95",
      "low": "11.6788",
      "close": "11.7636",
      "average": "11.8294",
      "volume": "23167.51",
      "turnover": "274058.78",
      "trades": "87"
    },
    {
      "date": "2024-06-12",
      "bid": "12.1195",
      "ask": "12.1534",
      "open": "11.9331",
      "high": "12.4416",
      "low": "11.8653",
      "close": "12.1195",
      "average": "12.1452",
      "volume": "103265.63",
      "turnover": "1254189.65",
      "trades": "192"
    },
    {
      "date": "2024-06-13",
      "bid": "12.4246",
      "ask": "12.4924",
      "open": "12.1195",
      "high": "12.628",
      "low": "12.1195",
      "close": "12.4246",
      "average": "12.5098",
      "volume": "192531.64",
      "turnover": "2408545.62",
      "trades": "183"
    },
    {
      "date": "2024-06-14",
      "bid": "12.1195",
      "ask": "12.1704",
      "open": "12.6111",
      "high": "12.7128",
      "low": "12.1534",
      "close": "12.1534",
      "average": "12.4305",
      "volume": "165373.68",
      "turnover": "2055683.28",
      "trades": "250"
    },
    {
      "date": "2024-06-17",
      "bid": "11.7805",
      "ask": "11.8992",
      "open": "12.1534",
      "high": "12.5263",
      "low": "11.6958",
      "close": "11.8992",
      "average": "11.9773",
      "volume": "87328.6",
      "turnover": "1045971.78",
      "trades": "217"
    },
    {
      "date": "2024-06-18",
      "bid": "11.7975",
      "ask": "11.8822",
      "open": "11.8992",
      "high": "11.8992",
      "low": "11.5263",
      "close": "11.8483",
      "average": "11.7075",
      "volume": "66812.34",
      "turnover": "782209.94",
      "trades": "183"
    },
    {
      "date": "2024-06-19",
      "bid": "11.4585",
      "ask": "11.5602",
      "open": "11.8314",
      "high": "11.8653",
      "low": "11.4754",
      "close": "11.5432",
      "average": "11.7117",
      "volume": "46993.41",
      "turnover": "550373.6",
      "trades": "174"
    },
    {
      "date": "2024-06-20",
      "bid": "11.7805",
      "ask": "11.8483",
      "open": "11.5432",
      "high": "11.967",
      "low": "11.4924",
      "close": "11.7805",
      "average": "11.7536",
      "volume": "79334.72",
      "turnover": "932468.12",
      "trades": "140"
    },
    {
      "date": "2024-06-24",
      "bid": "11.7466",
      "ask": "11.8144",
      "open": "11.7805",
      "high": "11.8992",
      "low": "11.6449",
      "close": "11.8144",
      "average": "11.7706",
      "volume": "50064.71",
      "turnover": "589293.76",
      "trades": "158"
    },
    {
      "date": "2024-06-25",
      "bid": "11.6958",
      "ask": "11.7805",
      "open": "11.8314",
      "high": "11.8314",
      "low": "11.6449",
      "close": "11.7975",
      "average": "11.7354",
      "volume": "26106.66",
      "turnover": "306373.4",
      "trades": "105"
    },
    {
      "date": "2024-06-26",
      "bid": "11.9161",
      "ask": "11.967",
      "open": "11.7975",
      "high": "12.1365",
      "low": "11.7975",
      "close": "11.967",
      "average": "11.953",
      "volume": "71990.96",
      "turnover": "860512.62",
      "trades": "165"
    },
    {
      "date": "2024-06-27",
      "bid": "11.95",
      "ask": "12.1026",
      "open": "11.9161",
      "high": "12.1534",
      "low": "11.7636",
      "close": "12.1365",
      "average": "11.9769",
      "volume": "34506.43",
      "turnover": "413280.62",
      "trades": "111"
    },
    {
      "date": "2024-06-28",
      "bid": "12.1704",
      "ask": "12.2551",
      "open": "11.8822",
      "high": "12.5263",
      "low": "11.8822",
      "close": "12.1534",
      "average": "12.2602",
      "volume": "42586.45",
      "turnover": "522119.98",
      "trades": "143"
    },
    {
      "date": "2024-07-01",
      "bid": "12.2043",
      "ask": "12.2551",
      "open": "12.1534",
      "high": "12.289",
      "low": "12.1365",
      "close": "12.2043",
      "average": "12.2263",
      "volume": "19779.99",
      "turnover": "241837.82",
      "trades": "81"
    },
    {
      "date": "2024-07-02",
      "bid": "12.0687",
      "ask": "12.1026",
      "open": "12.1365",
      "high": "12.3229",
      "low": "11.8653",
      "close": "12.0687",
      "average": "12.1376",
      "volume": "54252.21",
      "turnover": "658492.48",
      "trades": "150"
    },
    {
      "date": "2024-07-03",
      "bid": "12.3229",
      "ask": "12.3738",
      "open": "12.1195",
      "high": "12.4077",
      "low": "12.1026",
      "close": "12.3229",
      "average": "12.261",
      "volume": "52186.19",
      "turnover": "639856.26",
      "trades": "124"
    },
    {
      "date": "2024-07-04",
      "bid": "12.1873",
      "ask": "12.289",
      "open": "12.3738",
      "high": "12.4416",
      "low": "12.1195",
      "close": "12.2551",
      "average": "12.2884",
      "volume": "49296.59",
      "turnover": "605776.04",
      "trades": "92"
    },
    {
      "date": "2024-07-05",
      "bid": "12.2043",
      "ask": "12.3568",
      "open": "12.289",
      "high": "12.4077",
      "low": "12.0178",
      "close": "12.3568",
      "average": "12.2922",
      "volume": "17901.57",
      "turnover": "220050.7",
      "trades": "80"
    },
    {
      "date": "2024-07-08",
      "bid": "12.306",
      "ask": "12.3907",
      "open": "12.3568",
      "high": "12.4246",
      "low": "12.1704",
      "close": "12.3907",
      "average": "12.3301",
      "volume": "41689.72",
      "turnover": "514042.4",
      "trades": "100"
    },
    {
      "date": "2024-07-09",
      "bid": "12.5094",
      "ask": "12.6111",
      "open": "12.4416",
      "high": "12.7297",
      "low": "12.289",
      "close": "12.5941",
      "average": "12.5229",
      "volume": "61761.15",
      "turnover": "773429.42",
      "trades": "123"
    },
    {
      "date": "2024-07-10",
      "bid": "14.1705",
      "ask": "14.34",
      "open": "12.7128",
      "high": "14.8316",
      "low": "12.628",
      "close": "14.5773",
      "average": "13.7427",
      "volume": "532640.41",
      "turnover": "7319939.78",
      "trades": "1232"
    },
    {
      "date": "2024-07-11",
      "bid": "14.1027",
      "ask": "14.1705",
      "open": "14.7129",
      "high": "15.2215",
      "low": "13.9332",
      "close": "14.2044",
      "average": "14.5205",
      "volume": "293202.66",
      "turnover": "4257456.5",
      "trades": "787"
    },
    {
      "date": "2024-07-12",
      "bid": "14.1536",
      "ask": "14.1875",
      "open": "14.2044",
      "high": "14.4926",
      "low": "13.9671",
      "close": "14.1536",
      "average": "14.1621",
      "volume": "97666.96",
      "turnover": "1383172.22",
      "trades": "324"
    },
    {
      "date": "2024-07-15",
      "bid": "14.1197",
      "ask": "14.1705",
      "open": "14.1705",
      "high": "14.4078",
      "low": "14.0688",
      "close": "14.1705",
      "average": "14.2537",
      "volume": "57446.22",
      "turnover": "818821.06",
      "trades": "225"
    },
    {
      "date": "2024-07-16",
      "bid": "14.5265",
      "ask": "14.6112",
      "open": "14.1705",
      "high": "14.679",
      "low": "13.9671",
      "close": "14.5943",
      "average": "14.3328",
      "volume": "95910.08",
      "turnover": "1374660.06",
      "trades": "229"
    },
    {
      "date": "2024-07-17",
      "bid": "15.2215",
      "ask": "15.3571",
      "open": "14.4078",
      "high": "15.5774",
      "low": "14.4078",
      "close": "15.3571",
      "average": "15.0247",
      "volume": "107308",
      "turnover": "1612274.68",
      "trades": "307"
    },
    {
      "date": "2024-07-18",
      "bid": "15.1198",
      "ask": "15.1537",
      "open": "15.3571",
      "high": "15.5096",
      "low": "15.0689",
      "close": "15.0689",
      "average": "15.2646",
      "volume": "56070.45",
      "turnover": "855896.64",
      "trades": "189"
    },
    {
      "date": "2024-07-19",
      "bid": "14.5265",
      "ask": "14.6282",
      "open": "15.0689",
      "high": "15.1706",
      "low": "14.3231",
      "close": "14.6112",
      "average": "14.6061",
      "volume": "74048.72",
      "turnover": "1081564.22",
      "trades": "223"
    },
    {
      "date": "2024-07-22",
      "bid": "15.2893",
      "ask": "15.3401",
      "open": "14.6621",
      "high": "15.6622",
      "low": "14.6621",
      "close": "15.3401",
      "average": "15.3336",
      "volume": "154522.06",
      "turnover": "2369391.16",
      "trades": "332"
    },
    {
      "date": "2024-07-23",
      "bid": "16.2724",
      "ask": "16.3741",
      "open": "15.3571",
      "high": "16.391",
      "low": "15.3571",
      "close": "16.3063",
      "average": "15.9575",
      "volume": "305302.62",
      "turnover": "4871887.54",
      "trades": "745"
    },
    {
      "date": "2024-07-24",
      "bid": "15.713",
      "ask": "15.8147",
      "open": "16.3571",
      "high": "16.3571",
      "low": "15.2384",
      "close": "15.713",
      "average": "15.8098",
      "volume": "186275.77",
      "turnover": "2944988.38",
      "trades": "540"
    },
    {
      "date": "2024-07-25",
      "bid": "15.374",
      "ask": "15.4249",
      "open": "15.713",
      "high": "16.052",
      "low": "14.5943",
      "close": "15.4249",
      "average": "15.1316",
      "volume": "213688.59",
      "turnover": "3233468.1",
      "trades": "541"
    },
    {
      "date": "2024-07-26",
      "bid": "15.1198",
      "ask": "15.3062",
      "open": "15.4249",
      "high": "15.8317",
      "low": "15.0181",
      "close": "15.2893",
      "average": "15.3305",
      "volume": "103612.52",
      "turnover": "1588436.7",
      "trades": "224"
    },
    {
      "date": "2024-07-29",
      "bid": "14.9164",
      "ask": "15.035",
      "open": "15.3062",
      "high": "15.5096",
      "low": "14.8316",
      "close": "14.9672",
      "average": "15.0779",
      "volume": "128448.43",
      "turnover": "1936742.8",
      "trades": "329"
    },
    {
      "date": "2024-07-30",
      "bid": "14.5265",
      "ask": "14.5604",
      "open": "15.0181",
      "high": "15.2215",
      "low": "14.3909",
      "close": "14.6621",
      "average": "14.699",
      "volume": "221799.29",
      "turnover": "3260248.72",
      "trades": "512"
    },
    {
      "date": "2024-07-31",
      "bid": "14.2553",
      "ask": "14.3909",
      "open": "14.6451",
      "high": "14.6451",
      "low": "14.1536",
      "close": "14.3061",
      "average": "14.3754",
      "volume": "244545.57",
      "turnover": "3515440.32",
      "trades": "409"
    },
    {
      "date": "2024-08-01",
      "bid": "13.8654",
      "ask": "13.9671",
      "open": "14.2383",
      "high": "14.2383",
      "low": "13.8146",
      "close": "14.001",
      "average": "13.9912",
      "volume": "140626.27",
      "turnover": "1967542.16",
      "trades": "321"
    },
    {
      "date": "2024-08-02",
      "bid": "13.34",
      "ask": "13.4417",
      "open": "13.9671",
      "high": "13.9671",
      "low": "13.0857",
      "close": "13.4247",
      "average": "13.4013",
      "volume": "235460.27",
      "turnover": "3155394.76",
      "trades": "561"
    },
    {
      "date": "2024-08-05",
      "bid": "13.0349",
      "ask": "13.0688",
      "open": "12.306",
      "high": "13.4247",
      "low": "12.1195",
      "close": "13.0349",
      "average": "12.6655",
      "volume": "298108.72",
      "turnover": "3775714.44",
      "trades": "700"
    },
    {
      "date": "2024-08-06",
      "bid": "13.6112",
      "ask": "13.8315",
      "open": "13.3061",
      "high": "13.8824",
      "low": "13.1705",
      "close": "13.8315",
      "average": "13.5652",
      "volume": "133878.37",
      "turnover": "1816094.6",
      "trades": "237"
    },
    {
      "date": "2024-08-07",
      "bid": "13.9332",
      "ask": "14.0349",
      "open": "13.8824",
      "high": "14.018",
      "low": "13.5603",
      "close": "14.018",
      "average": "13.8534",
      "volume": "79528.22",
      "turnover": "1101736.36",
      "trades": "200"
    },
    {
      "date": "2024-08-08",
      "bid": "13.9502",
      "ask": "14.001",
      "open": "13.9502",
      "high": "14.001",
      "low": "13.4925",
      "close": "13.9502",
      "average": "13.7771",
      "volume": "76485.23",
      "turnover": "1053752.52",
      "trades": "158"
    },
    {
      "date": "2024-08-09",
      "bid": "13.9332",
      "ask": "14.0519",
      "open": "14.1366",
      "high": "14.4926",
      "low": "13.9502",
      "close": "13.9841",
      "average": "14.2595",
      "volume": "75285.27",
      "turnover": "1073533.2",
      "trades": "204"
    },
    {
      "date": "2024-08-12",
      "bid": "14.1027",
      "ask": "14.2383",
      "open": "14.018",
      "high": "14.5604",
      "low": "13.9841",
      "close": "14.1027",
      "average": "14.197",
      "volume": "98239.22",
      "turnover": "1394709.96",
      "trades": "203"
    },
    {
      "date": "2024-08-13",
      "bid": "13.9163",
      "ask": "14.0688",
      "open": "14.1197",
      "high": "14.4078",
      "low": "13.8485",
      "close": "14.001",
      "average": "14.0955",
      "volume": "60499.83",
      "turnover": "852779.96",
      "trades": "130"
    },
    {
      "date": "2024-08-14",
      "bid": "14.0349",
      "ask": "14.2892",
      "open": "14.001",
      "high": "14.5434",
      "low": "14.001",
      "close": "14.0519",
      "average": "14.203",
      "volume": "71047.03",
      "turnover": "1009084.88",
      "trades": "147"
    },
    {
      "date": "2024-08-15",
      "bid": "14.018",
      "ask": "14.0858",
      "open": "14.0858",
      "high": "14.6282",
      "low": "13.7807",
      "close": "14.0858",
      "average": "14.2719",
      "volume": "139609.19",
      "turnover": "1992534.6",
      "trades": "277"
    },
    {
      "date": "2024-08-16",
      "bid": "13.8315",
      "ask": "14.0688",
      "open": "14.1027",
      "high": "14.3061",
      "low": "13.6281",
      "close": "13.8315",
      "average": "13.8736",
      "volume": "163247.48",
      "turnover": "2264827.81",
      "trades": "255"
    },
    {
      "date": "2024-08-19",
      "bid": "14.2383",
      "ask": "14.2892",
      "open": "13.8485",
      "high": "14.4756",
      "low": "13.8485",
      "close": "14.2044",
      "average": "14.161",
      "volume": "64957.52",
      "turnover": "919868.8",
      "trades": "112"
    },
    {
      "date": "2024-08-20",
      "bid": "14.018",
      "ask": "14.34",
      "open": "14.2214",
      "high": "14.5773",
      "low": "13.5434",
      "close": "14.0349",
      "average": "13.9514",
      "volume": "85192.96",
      "turnover": "1188572.7",
      "trades": "144"
    },
    {
      "date": "2024-08-21",
      "bid": "14.2383",
      "ask": "14.3061",
      "open": "13.7976",
      "high": "14.34",
      "low": "13.7976",
      "close": "14.3061",
      "average": "14.0086",
      "volume": "39857.32",
      "turnover": "558345.54",
      "trades": "86"
    },
    {
      "date": "2024-08-22",
      "bid": "13.8315",
      "ask": "14.018",
      "open": "14.2892",
      "high": "14.2892",
      "low": "13.6959",
      "close": "13.8315",
      "average": "13.907",
      "volume": "33603.8",
      "turnover": "467330.02",
      "trades": "114"
    },
    {
      "date": "2024-08-23",
      "bid": "14.001",
      "ask": "14.1366",
      "open": "13.8315",
      "high": "14.1705",
      "low": "13.6451",
      "close": "14.1705",
      "average": "13.8844",
      "volume": "50233.44",
      "turnover": "697464.08",
      "trades": "160"
    },
    {
      "date": "2024-08-26",
      "bid": "14.1027",
      "ask": "14.2383",
      "open": "13.9841",
      "high": "14.3909",
      "low": "13.662",
      "close": "14.2214",
      "average": "14.0687",
      "volume": "93330.8",
      "turnover": "1313055.48",
      "trades": "194"
    },
    {
      "date": "2024-08-27",
      "bid": "13.8485",
      "ask": "14.0349",
      "open": "14.2214",
      "high": "14.2214",
      "low": "13.8485",
      "close": "14.0688",
      "average": "14.0019",
      "volume": "26370.96",
      "turnover": "369244.38",
      "trades": "102"
    },
    {
      "date": "2024-08-28",
      "bid": "13.8654",
      "ask": "13.9671",
      "open": "14.0688",
      "high": "14.1197",
      "low": "13.8485",
      "close": "13.9671",
      "average": "13.9711",
      "volume": "69607.55",
      "turnover": "972497.12",
      "trades": "110"
    },
    {
      "date": "2024-08-29",
      "bid": "13.7637",
      "ask": "13.9163",
      "open": "13.9332",
      "high": "14.0519",
      "low": "13.6959",
      "close": "13.8993",
      "average": "13.7836",
      "volume": "35827.93",
      "turnover": "493841.36",
      "trades": "118"
    },
    {
      "date": "2024-08-30",
      "bid": "13.8824",
      "ask": "13.9671",
      "open": "13.6959",
      "high": "14.001",
      "low": "13.679",
      "close": "13.9502",
      "average": "13.8937",
      "volume": "25034.12",
      "turnover": "347819.16",
      "trades": "86"
    },
    {
      "date": "2024-09-02",
      "bid": "13.4586",
      "ask": "13.5095",
      "open": "13.9502",
      "high": "13.9502",
      "low": "13.3739",
      "close": "13.4586",
      "average": "13.5307",
      "volume": "110018.25",
      "turnover": "1488623.46",
      "trades": "178"
    },
    {
      "date": "2024-09-03",
      "bid": "12.9501",
      "ask": "12.984",
      "open": "13.4417",
      "high": "13.5095",
      "low": "12.8993",
      "close": "12.984",
      "average": "13.1446",
      "volume": "69909.6",
      "turnover": "918935.1",
      "trades": "201"
    },
    {
      "date": "2024-09-04",
      "bid": "13.0179",
      "ask": "13.1027",
      "open": "12.984",
      "high": "13.2383",
      "low": "12.7128",
      "close": "13.0688",
      "average": "13.0405",
      "volume": "41568.19",
      "turnover": "542072.6",
      "trades": "133"
    },
    {
      "date": "2024-09-05",
      "bid": "13.0179",
      "ask": "13.1535",
      "open": "13.0518",
      "high": "13.1535",
      "low": "12.8823",
      "close": "13.1366",
      "average": "13.0371",
      "volume": "28400.4",
      "turnover": "370258.58",
      "trades": "83"
    },
    {
      "date": "2024-09-06",
      "bid": "13.001",
      "ask": "13.2044",
      "open": "13.1366",
      "high": "13.3739",
      "low": "12.9671",
      "close": "13.0857",
      "average": "13.1469",
      "volume": "81190.71",
      "turnover": "1067408.39",
      "trades": "131"
    },
    {
      "date": "2024-09-09",
      "bid": "13.0518",
      "ask": "13.1705",
      "open": "13.0857",
      "high": "13.34",
      "low": "13.0349",
      "close": "13.0688",
      "average": "13.1811",
      "volume": "33217.97",
      "turnover": "437852.78",
      "trades": "114"
    },
    {
      "date": "2024-09-10",
      "bid": "13.0857",
      "ask": "13.2044",
      "open": "13.5603",
      "high": "13.5603",
      "low": "13.0688",
      "close": "13.1027",
      "average": "13.2122",
      "volume": "18639.02",
      "turnover": "246264.3",
      "trades": "62"
    },
    {
      "date": "2024-09-11",
      "bid": "12.8993",
      "ask": "13.0179",
      "open": "13.1027",
      "high": "13.2213",
      "low": "12.9332",
      "close": "12.9671",
      "average": "13.0598",
      "volume": "44606.45",
      "turnover": "582551.28",
      "trades": "92"
    },
    {
      "date": "2024-09-12",
      "bid": "12.7467",
      "ask": "12.8314",
      "open": "12.9671",
      "high": "13.2891",
      "low": "12.7128",
      "close": "12.8314",
      "average": "12.9525",
      "volume": "35199.04",
      "turnover": "455916.86",
      "trades": "93"
    },
    {
      "date": "2024-09-13",
      "bid": "12.6789",
      "ask": "12.7297",
      "open": "12.8314",
      "high": "12.9501",
      "low": "12.645",
      "close": "12.645",
      "average": "12.8026",
      "volume": "30847.54",
      "turnover": "394930.58",
      "trades": "138"
    },
    {
      "date": "2024-09-16",
      "bid": "12.306",
      "ask": "12.4077",
      "open": "12.645",
      "high": "12.645",
      "low": "12.2212",
      "close": "12.3568",
      "average": "12.3988",
      "volume": "96983.79",
      "turnover": "1202487.6",
      "trades": "178"
    },
    {
      "date": "2024-09-17",
      "bid": "12.289",
      "ask": "12.5772",
      "open": "12.2382",
      "high": "12.6789",
      "low": "12.1873",
      "close": "12.5263",
      "average": "12.5191",
      "volume": "48771.53",
      "turnover": "610578.18",
      "trades": "90"
    },
    {
      "date": "2024-09-18",
      "bid": "12.306",
      "ask": "12.3738",
      "open": "12.8314",
      "high": "12.8314",
      "low": "12.1365",
      "close": "12.3738",
      "average": "12.3379",
      "volume": "87867.82",
      "turnover": "1084101.74",
      "trades": "172"
    },
    {
      "date": "2024-09-19",
      "bid": "12.6619",
      "ask": "12.7975",
      "open": "12.3738",
      "high": "13.3739",
      "low": "12.2551",
      "close": "12.6619",
      "average": "12.8862",
      "volume": "80719.93",
      "turnover": "1040176.72",
      "trades": "248"
    },
    {
      "date": "2024-09-20",
      "bid": "12.4585",
      "ask": "12.5263",
      "open": "12.6619",
      "high": "12.8653",
      "low": "12.289",
      "close": "12.4585",
      "average": "12.5338",
      "volume": "61657.32",
      "turnover": "772801.46",
      "trades": "216"
    },
    {
      "date": "2024-09-23",
      "bid": "12.3738",
      "ask": "12.5263",
      "open": "12.4077",
      "high": "12.5433",
      "low": "11.9331",
      "close": "12.3738",
      "average": "12.3359",
      "volume": "133996.36",
      "turnover": "1652975.4",
      "trades": "207"
    },
    {
      "date": "2024-09-24",
      "bid": "12.289",
      "ask": "12.3568",
      "open": "12.3738",
      "high": "12.5263",
      "low": "12.1195",
      "close": "12.289",
      "average": "12.2911",
      "volume": "112826.43",
      "turnover": "1386759.72",
      "trades": "126"
    },
    {
      "date": "2024-09-25",
      "bid": "12.2043",
      "ask": "12.2721",
      "open": "12.306",
      "high": "12.4246",
      "low": "12.0178",
      "close": "12.2043",
      "average": "12.2045",
      "volume": "57653.89",
      "turnover": "703635.96",
      "trades": "158"
    },
    {
      "date": "2024-09-26",
      "bid": "12.3738",
      "ask": "12.5094",
      "open": "12.2043",
      "high": "12.7975",
      "low": "12.1704",
      "close": "12.3738",
      "average": "12.3788",
      "volume": "63271.43",
      "turnover": "783206.95",
      "trades": "195"
    },
    {
      "date": "2024-09-27",
      "bid": "12.306",
      "ask": "12.4585",
      "open": "12.3738",
      "high": "12.4924",
      "low": "12.289",
      "close": "12.3738",
      "average": "12.4108",
      "volume": "28567.95",
      "turnover": "354553.52",
      "trades": "104"
    },
    {
      "date": "2024-09-30",
      "bid": "12.3738",
      "ask": "12.645",
      "open": "12.3738",
      "high": "12.9332",
      "low": "12.1195",
      "close": "12.3738",
      "average": "12.6513",
      "volume": "49025.21",
      "turnover": "620231.72",
      "trades": "139"
    },
    {
      "date": "2024-10-01",
      "bid": "12.2382",
      "ask": "12.289",
      "open": "12.3738",
      "high": "12.4416",
      "low": "12.0009",
      "close": "12.2382",
      "average": "12.3156",
      "volume": "46571",
      "turnover": "573555.34",
      "trades": "122"
    },
    {
      "date": "2024-10-02",
      "bid": "12.5602",
      "ask": "12.6789",
      "open": "12.2382",
      "high": "13.7129",
      "low": "12.2382",
      "close": "12.6958",
      "average": "12.7607",
      "volume": "62597.71",
      "turnover": "798794.7",
      "trades": "180"
    },
    {
      "date": "2024-10-03",
      "bid": "12.5094",
      "ask": "12.6619",
      "open": "12.7128",
      "high": "12.7636",
      "low": "12.2551",
      "close": "12.5772",
      "average": "12.5801",
      "volume": "31835.12",
      "turnover": "400489.62",
      "trades": "125"
    },
    {
      "date": "2024-10-04",
      "bid": "12.4755",
      "ask": "12.5772",
      "open": "12.5772",
      "high": "12.9332",
      "low": "12.3738",
      "close": "12.5602",
      "average": "12.643",
      "volume": "23969.85",
      "turnover": "303051.04",
      "trades": "136"
    },
    {
      "date": "2024-10-07",
      "bid": "12.3738",
      "ask": "12.5263",
      "open": "12.2551",
      "high": "12.6958",
      "low": "12.2551",
      "close": "12.3399",
      "average": "12.437",
      "volume": "40647.86",
      "turnover": "505538.54",
      "trades": "113"
    },
    {
      "date": "2024-10-08",
      "bid": "12.3568",
      "ask": "12.5602",
      "open": "12.3229",
      "high": "12.5263",
      "low": "12.2212",
      "close": "12.4416",
      "average": "12.4082",
      "volume": "26454.73",
      "turnover": "328256",
      "trades": "96"
    },
    {
      "date": "2024-10-09",
      "bid": "12.3399",
      "ask": "12.4246",
      "open": "12.4416",
      "high": "12.5433",
      "low": "12.1195",
      "close": "12.4246",
      "average": "12.3312",
      "volume": "61153.5",
      "turnover": "754093.86",
      "trades": "115"
    },
    {
      "date": "2024-10-10",
      "bid": "12.2382",
      "ask": "12.4077",
      "open": "12.4246",
      "high": "12.5772",
      "low": "12.2212",
      "close": "12.2551",
      "average": "12.329",
      "volume": "18156.43",
      "turnover": "223850.92",
      "trades": "74"
    },
    {
      "date": "2024-10-11",
      "bid": "12.7297",
      "ask": "12.9332",
      "open": "12.2551",
      "high": "13.1196",
      "low": "12.2551",
      "close": "12.645",
      "average": "12.6295",
      "volume": "39119.88",
      "turnover": "494065.58",
      "trades": "97"
    },
    {
      "date": "2024-10-14",
      "bid": "12.5602",
      "ask": "12.6789",
      "open": "12.7297",
      "high": "12.9671",
      "low": "12.2382",
      "close": "12.5602",
      "average": "12.5659",
      "volume": "65571.08",
      "turnover": "823963.32",
      "trades": "151"
    },
    {
      "date": "2024-10-15",
      "bid": "12.9671",
      "ask": "12.984",
      "open": "12.5602",
      "high": "13.1027",
      "low": "12.5602",
      "close": "12.9671",
      "average": "12.8647",
      "volume": "161016.27",
      "turnover": "2071428.38",
      "trades": "258"
    },
    {
      "date": "2024-10-16",
      "bid": "12.9332",
      "ask": "12.984",
      "open": "13.001",
      "high": "13.1027",
      "low": "12.7806",
      "close": "12.984",
      "average": "12.9683",
      "volume": "42168.76",
      "turnover": "546861.46",
      "trades": "103"
    },
    {
      "date": "2024-10-17",
      "bid": "12.9671",
      "ask": "13.0349",
      "open": "13.001",
      "high": "13.3569",
      "low": "12.8823",
      "close": "13.0349",
      "average": "13.0659",
      "volume": "54208.55",
      "turnover": "708376.78",
      "trades": "89"
    },
    {
      "date": "2024-10-18",
      "bid": "13.0349",
      "ask": "13.0857",
      "open": "13.0349",
      "high": "13.0349",
      "low": "12.7975",
      "close": "13.0349",
      "average": "12.9173",
      "volume": "31226.29",
      "turnover": "403361.86",
      "trades": "85"
    },
    {
      "date": "2024-10-21",
      "bid": "13.2722",
      "ask": "13.3061",
      "open": "12.8484",
      "high": "13.3908",
      "low": "12.8145",
      "close": "13.3061",
      "average": "13.1683",
      "volume": "31815.06",
      "turnover": "418950.36",
      "trades": "132"
    },
    {
      "date": "2024-10-22",
      "bid": "12.9332",
      "ask": "12.9671",
      "open": "13.3908",
      "high": "13.3908",
      "low": "12.8823",
      "close": "12.9671",
      "average": "13.2022",
      "volume": "31947.21",
      "turnover": "421777.64",
      "trades": "73"
    },
    {
      "date": "2024-10-23",
      "bid": "12.8993",
      "ask": "12.984",
      "open": "12.9162",
      "high": "13.2552",
      "low": "12.8314",
      "close": "12.984",
      "average": "13.0198",
      "volume": "16755.88",
      "turnover": "218154.82",
      "trades": "61"
    },
    {
      "date": "2024-10-24",
      "bid": "12.645",
      "ask": "12.6789",
      "open": "12.8823",
      "high": "13.1535",
      "low": "12.4246",
      "close": "12.5772",
      "average": "12.6601",
      "volume": "128643.11",
      "turnover": "1628635.92",
      "trades": "215"
    },
    {
      "date": "2024-10-25",
      "bid": "12.5941",
      "ask": "12.6619",
      "open": "12.5772",
      "high": "12.7636",
      "low": "12.289",
      "close": "12.6789",
      "average": "12.4878",
      "volume": "116339.02",
      "turnover": "1452820.64",
      "trades": "226"
    },
    {
      "date": "2024-10-28",
      "bid": "12.7975",
      "ask": "12.9162",
      "open": "12.628",
      "high": "13.0518",
      "low": "12.5433",
      "close": "12.7975",
      "average": "12.8552",
      "volume": "82501.59",
      "turnover": "1060577.94",
      "trades": "161"
    },
    {
      "date": "2024-10-29",
      "bid": "12.8823",
      "ask": "12.9501",
      "open": "12.9162",
      "high": "13.1366",
      "low": "12.7297",
      "close": "12.8823",
      "average": "12.9501",
      "volume": "57482.8",
      "turnover": "744412.5",
      "trades": "134"
    },
    {
      "date": "2024-10-30",
      "bid": "12.8145",
      "ask": "12.9162",
      "open": "12.8823",
      "high": "13.0349",
      "low": "12.7297",
      "close": "12.8823",
      "average": "12.8521",
      "volume": "38262.08",
      "turnover": "491752.64",
      "trades": "73"
    },
    {
      "date": "2024-10-31",
      "bid": "12.7128",
      "ask": "12.8314",
      "open": "12.7128",
      "high": "12.8653",
      "low": "12.628",
      "close": "12.7128",
      "average": "12.749",
      "volume": "51805.08",
      "turnover": "660463.5",
      "trades": "97"
    },
    {
      "date": "2024-11-01",
      "bid": "12.7975",
      "ask": "12.8314",
      "open": "12.6958",
      "high": "12.8993",
      "low": "12.6958",
      "close": "12.8314",
      "average": "12.8009",
      "volume": "32849.84",
      "turnover": "420509.46",
      "trades": "50"
    },
    {
      "date": "2024-11-04",
      "bid": "12.6619",
      "ask": "12.7806",
      "open": "12.7975",
      "high": "13.0349",
      "low": "12.5433",
      "close": "12.7806",
      "average": "12.6651",
      "volume": "67293.74",
      "turnover": "852284.96",
      "trades": "141"
    },
    {
      "date": "2024-11-05",
      "bid": "12.5772",
      "ask": "12.6619",
      "open": "12.6619",
      "high": "12.9501",
      "low": "12.3907",
      "close": "12.6619",
      "average": "12.66",
      "volume": "84228.98",
      "turnover": "1066346.02",
      "trades": "141"
    },
    {
      "date": "2024-11-06",
      "bid": "12.289",
      "ask": "12.3229",
      "open": "12.5772",
      "high": "13.2722",
      "low": "11.7975",
      "close": "12.3229",
      "average": "12.2962",
      "volume": "153979.3",
      "turnover": "1893356.12",
      "trades": "217"
    },
    {
      "date": "2024-11-07",
      "bid": "13.7298",
      "ask": "13.8485",
      "open": "12.289",
      "high": "13.8315",
      "low": "12.289",
      "close": "13.8146",
      "average": "13.0482",
      "volume": "188622.6",
      "turnover": "2461189.36",
      "trades": "272"
    },
    {
      "date": "2024-11-08",
      "bid": "14.1536",
      "ask": "14.1705",
      "open": "13.8485",
      "high": "14.4078",
      "low": "13.7129",
      "close": "14.1536",
      "average": "14.1121",
      "volume": "190013.72",
      "turnover": "2681488.7",
      "trades": "300"
    },
    {
      "date": "2024-11-11",
      "bid": "14.1705",
      "ask": "14.34",
      "open": "14.1705",
      "high": "14.5434",
      "low": "14.1197",
      "close": "14.1875",
      "average": "14.395",
      "volume": "158689.49",
      "turnover": "2284348.88",
      "trades": "192"
    },
    {
      "date": "2024-11-12",
      "bid": "13.8485",
      "ask": "13.9671",
      "open": "14.34",
      "high": "14.4926",
      "low": "13.679",
      "close": "13.9671",
      "average": "14.1167",
      "volume": "47753.27",
      "turnover": "674121.94",
      "trades": "172"
    },
    {
      "date": "2024-11-13",
      "bid": "14.001",
      "ask": "14.0688",
      "open": "14.3231",
      "high": "14.8316",
      "low": "13.9502",
      "close": "14.0688",
      "average": "14.293",
      "volume": "53710.63",
      "turnover": "767689.38",
      "trades": "139"
    },
    {
      "date": "2024-11-14",
      "bid": "14.2383",
      "ask": "14.4078",
      "open": "14.0688",
      "high": "14.4417",
      "low": "14.001",
      "close": "14.3909",
      "average": "14.2867",
      "volume": "54219.17",
      "turnover": "774616.16",
      "trades": "150"
    },
    {
      "date": "2024-11-15",
      "bid": "14.1536",
      "ask": "14.2553",
      "open": "14.4078",
      "high": "14.5604",
      "low": "13.7637",
      "close": "14.1197",
      "average": "14.3598",
      "volume": "49116.07",
      "turnover": "705299.16",
      "trades": "116"
    },
    {
      "date": "2024-11-18",
      "bid": "13.7807",
      "ask": "14.0349",
      "open": "14.2383",
      "high": "14.2383",
      "low": "13.679",
      "close": "13.7807",
      "average": "13.9192",
      "volume": "39699.21",
      "turnover": "552580.9",
      "trades": "100"
    },
    {
      "date": "2024-11-19",
      "bid": "13.2722",
      "ask": "13.3569",
      "open": "13.5603",
      "high": "13.7468",
      "low": "13.0179",
      "close": "13.3569",
      "average": "13.2529",
      "volume": "107697.37",
      "turnover": "1427311.92",
      "trades": "214"
    },
    {
      "date": "2024-11-20",
      "bid": "13.2722",
      "ask": "13.3061",
      "open": "13.4586",
      "high": "13.6112",
      "low": "13.1027",
      "close": "13.3061",
      "average": "13.372",
      "volume": "72776.78",
      "turnover": "973172.94",
      "trades": "195"
    },
    {
      "date": "2024-11-21",
      "bid": "12.8145",
      "ask": "12.8993",
      "open": "13.2722",
      "high": "13.3908",
      "low": "12.7636",
      "close": "12.8145",
      "average": "12.9524",
      "volume": "106085.61",
      "turnover": "1374063.24",
      "trades": "186"
    },
    {
      "date": "2024-11-22",
      "bid": "13.0518",
      "ask": "13.1874",
      "open": "12.8993",
      "high": "13.2891",
      "low": "12.645",
      "close": "13.1705",
      "average": "13.0045",
      "volume": "161361.99",
      "turnover": "2098436.84",
      "trades": "200"
    },
    {
      "date": "2024-11-25",
      "bid": "13.0518",
      "ask": "13.2044",
      "open": "12.8993",
      "high": "13.3061",
      "low": "12.8823",
      "close": "13.2891",
      "average": "13.0837",
      "volume": "183948.99",
      "turnover": "2406743",
      "trades": "282"
    },
    {
      "date": "2024-11-26",
      "bid": "12.7636",
      "ask": "12.8823",
      "open": "13.2044",
      "high": "13.2722",
      "low": "12.7128",
      "close": "12.7975",
      "average": "12.8672",
      "volume": "91715.5",
      "turnover": "1180127.98",
      "trades": "153"
    },
    {
      "date": "2024-11-27",
      "bid": "12.8653",
      "ask": "12.9671",
      "open": "12.8993",
      "high": "13.0518",
      "low": "12.7975",
      "close": "13.0349",
      "average": "12.9026",
      "volume": "144281.63",
      "turnover": "1861607.74",
      "trades": "313"
    },
    {
      "date": "2024-11-28",
      "bid": "12.8993",
      "ask": "12.9671",
      "open": "12.984",
      "high": "13.1366",
      "low": "12.7806",
      "close": "12.9671",
      "average": "12.9238",
      "volume": "98201.46",
      "turnover": "1269145.74",
      "trades": "224"
    },
    {
      "date": "2024-11-29",
      "bid": "13.5773",
      "ask": "13.6451",
      "open": "12.9671",
      "high": "13.662",
      "low": "12.9671",
      "close": "13.6451",
      "average": "13.3695",
      "volume": "173681.42",
      "turnover": "2322054.6",
      "trades": "314"
    },
    {
      "date": "2024-12-02",
      "bid": "13.5434",
      "ask": "13.6112",
      "open": "13.662",
      "high": "13.7976",
      "low": "13.4756",
      "close": "13.6112",
      "average": "13.6599",
      "volume": "129144.57",
      "turnover": "1764113.74",
      "trades": "261"
    },
    {
      "date": "2024-12-03",
      "bid": "13.4247",
      "ask": "13.5264",
      "open": "13.5434",
      "high": "13.6451",
      "low": "13.4417",
      "close": "13.4417",
      "average": "13.5498",
      "volume": "67508.49",
      "turnover": "914731.92",
      "trades": "140"
    },
    {
      "date": "2024-12-04",
      "bid": "13.4247",
      "ask": "13.4756",
      "open": "13.5264",
      "high": "13.7976",
      "low": "13.4247",
      "close": "13.4756",
      "average": "13.5675",
      "volume": "62941.06",
      "turnover": "853955.4",
      "trades": "162"
    },
    {
      "date": "2024-12-05",
      "bid": "13.2722",
      "ask": "13.3569",
      "open": "13.4925",
      "high": "13.6112",
      "low": "13.2383",
      "close": "13.2722",
      "average": "13.5024",
      "volume": "121538.88",
      "turnover": "1641080.36",
      "trades": "224"
    },
    {
      "date": "2024-12-06",
      "bid": "13.2891",
      "ask": "13.323",
      "open": "13.2891",
      "high": "13.5264",
      "low": "13.2044",
      "close": "13.323",
      "average": "13.3238",
      "volume": "81073.9",
      "turnover": "1080215.9",
      "trades": "155"
    },
    {
      "date": "2024-12-09",
      "bid": "13.001",
      "ask": "13.0857",
      "open": "13.1874",
      "high": "13.4756",
      "low": "12.9671",
      "close": "13.0857",
      "average": "13.195",
      "volume": "63809.47",
      "turnover": "841967.08",
      "trades": "210"
    },
    {
      "date": "2024-12-10",
      "bid": "12.7467",
      "ask": "12.8145",
      "open": "13.0857",
      "high": "13.1535",
      "low": "12.628",
      "close": "12.8145",
      "average": "12.9208",
      "volume": "74101.82",
      "turnover": "957458.56",
      "trades": "205"
    },
    {
      "date": "2024-12-11",
      "bid": "12.8145",
      "ask": "12.9162",
      "open": "12.8145",
      "high": "12.9671",
      "low": "12.6111",
      "close": "12.8823",
      "average": "12.7696",
      "volume": "90015.25",
      "turnover": "1149462.87",
      "trades": "240"
    },
    {
      "date": "2024-12-12",
      "bid": "12.6789",
      "ask": "12.7467",
      "open": "12.8145",
      "high": "12.8484",
      "low": "12.4416",
      "close": "12.7467",
      "average": "12.6629",
      "volume": "56078.71",
      "turnover": "710120.3",
      "trades": "157"
    },
    {
      "date": "2024-12-13",
      "bid": "12.6111",
      "ask": "12.628",
      "open": "12.7297",
      "high": "12.7467",
      "low": "12.4416",
      "close": "12.6111",
      "average": "12.6242",
      "volume": "233618.43",
      "turnover": "2949267.94",
      "trades": "173"
    },
    {
      "date": "2024-12-16",
      "bid": "12.4755",
      "ask": "12.5772",
      "open": "12.628",
      "high": "12.628",
      "low": "12.289",
      "close": "12.4585",
      "average": "12.3762",
      "volume": "64912.69",
      "turnover": "803389.28",
      "trades": "199"
    },
    {
      "date": "2024-12-17",
      "bid": "12.7636",
      "ask": "12.7806",
      "open": "12.4416",
      "high": "12.9332",
      "low": "12.4416",
      "close": "12.7636",
      "average": "12.6983",
      "volume": "62928.08",
      "turnover": "799083.84",
      "trades": "212"
    },
    {
      "date": "2024-12-18",
      "bid": "12.6789",
      "ask": "12.6958",
      "open": "12.7806",
      "high": "12.8653",
      "low": "12.6789",
      "close": "12.7128",
      "average": "12.8182",
      "volume": "48300.75",
      "turnover": "619131.94",
      "trades": "167"
    },
    {
      "date": "2024-12-19",
      "bid": "12.3907",
      "ask": "12.5433",
      "open": "12.6619",
      "high": "12.6789",
      "low": "12.0178",
      "close": "12.6619",
      "average": "12.2896",
      "volume": "250473.43",
      "turnover": "3078240.18",
      "trades": "283"
    },
    {
      "date": "2024-12-20",
      "bid": "12.645",
      "ask": "12.7467",
      "open": "12.5433",
      "high": "12.9501",
      "low": "12.306",
      "close": "12.8653",
      "average": "12.6245",
      "volume": "84582.95",
      "turnover": "1067822.5",
      "trades": "274"
    },
    {
      "date": "2024-12-23",
      "bid": "12.7297",
      "ask": "13.0349",
      "open": "12.7636",
      "high": "13.0179",
      "low": "12.5263",
      "close": "12.8653",
      "average": "12.7536",
      "volume": "42707.98",
      "turnover": "544682.4",
      "trades": "150"
    },
    {
      "date": "2024-12-27",
      "bid": "12.7467",
      "ask": "12.7636",
      "open": "13.0349",
      "high": "13.0518",
      "low": "12.7128",
      "close": "12.7636",
      "average": "12.834",
      "volume": "49316.65",
      "turnover": "632932.76",
      "trades": "182"
    },
    {
      "date": "2024-12-30",
      "bid": "12.645",
      "ask": "12.7806",
      "open": "12.7636",
      "high": "12.7806",
      "low": "12.5433",
      "close": "12.7467",
      "average": "12.6611",
      "volume": "35128.25",
      "turnover": "444762.81",
      "trades": "130"
    },
    {
      "date": "2025-01-02",
      "bid": "12.7636",
      "ask": "12.8653",
      "open": "12.628",
      "high": "12.8484",
      "low": "12.2721",
      "close": "12.8484",
      "average": "12.6433",
      "volume": "69687.78",
      "turnover": "881094.6",
      "trades": "171"
    },
    {
      "date": "2025-01-03",
      "bid": "12.7128",
      "ask": "12.8314",
      "open": "12.5941",
      "high": "12.8653",
      "low": "12.5941",
      "close": "12.8314",
      "average": "12.7414",
      "volume": "34249.21",
      "turnover": "436384.04",
      "trades": "96"
    },
    {
      "date": "2025-01-07",
      "bid": "12.4924",
      "ask": "12.5941",
      "open": "12.7297",
      "high": "12.9332",
      "low": "12.3907",
      "close": "12.4924",
      "average": "12.6564",
      "volume": "76127.72",
      "turnover": "963510.86",
      "trades": "184"
    },
    {
      "date": "2025-01-08",
      "bid": "12.4755",
      "ask": "12.5263",
      "open": "12.6111",
      "high": "12.6111",
      "low": "12.306",
      "close": "12.4585",
      "average": "12.464",
      "volume": "67873.08",
      "turnover": "845979.22",
      "trades": "86"
    },
    {
      "date": "2025-01-09",
      "bid": "12.289",
      "ask": "12.4585",
      "open": "12.3568",
      "high": "12.5433",
      "low": "12.2043",
      "close": "12.4416",
      "average": "12.4076",
      "volume": "79455.07",
      "turnover": "985853.2",
      "trades": "198"
    },
    {
      "date": "2025-01-10",
      "bid": "12.0517",
      "ask": "12.1704",
      "open": "12.3738",
      "high": "12.3738",
      "low": "11.9161",
      "close": "12.1534",
      "average": "12.1281",
      "volume": "122015.56",
      "turnover": "1479817.22",
      "trades": "373"
    },
    {
      "date": "2025-01-13",
      "bid": "11.8483",
      "ask": "12.0178",
      "open": "12.0517",
      "high": "12.0517",
      "low": "11.8483",
      "close": "12.0009",
      "average": "11.9184",
      "volume": "77701.72",
      "turnover": "926086.92",
      "trades": "140"
    },
    {
      "date": "2025-01-14",
      "bid": "12.0517",
      "ask": "12.2382",
      "open": "12.0178",
      "high": "12.306",
      "low": "11.967",
      "close": "12.1195",
      "average": "12.1376",
      "volume": "37692.19",
      "turnover": "457494.3",
      "trades": "81"
    },
    {
      "date": "2025-01-15",
      "bid": "11.9331",
      "ask": "12.0348",
      "open": "11.8653",
      "high": "12.2212",
      "low": "11.8653",
      "close": "12.1026",
      "average": "12.0249",
      "volume": "80150.03",
      "turnover": "963802.62",
      "trades": "136"
    },
    {
      "date": "2025-01-16",
      "bid": "12.1026",
      "ask": "12.2043",
      "open": "12.0348",
      "high": "12.3738",
      "low": "12.0348",
      "close": "12.1873",
      "average": "12.2045",
      "volume": "72141.99",
      "turnover": "880459.14",
      "trades": "143"
    },
    {
      "date": "2025-01-17",
      "bid": "12.2212",
      "ask": "12.306",
      "open": "12.1873",
      "high": "12.4246",
      "low": "12.0517",
      "close": "12.306",
      "average": "12.137",
      "volume": "58240.3",
      "turnover": "706866.98",
      "trades": "126"
    },
    {
      "date": "2025-01-20",
      "bid": "12.1534",
      "ask": "12.2551",
      "open": "12.2212",
      "high": "12.3738",
      "low": "12.1195",
      "close": "12.2551",
      "average": "12.2544",
      "volume": "31914.17",
      "turnover": "391090.4",
      "trades": "126"
    },
    {
      "date": "2025-01-21",
      "bid": "12.4755",
      "ask": "12.5094",
      "open": "12.1534",
      "high": "12.6789",
      "low": "12.1026",
      "close": "12.5094",
      "average": "12.4865",
      "volume": "39896.26",
      "turnover": "498165.86",
      "trades": "118"
    },
    {
      "date": "2025-01-22",
      "bid": "12.3399",
      "ask": "12.5263",
      "open": "12.7128",
      "high": "12.8823",
      "low": "12.3399",
      "close": "12.5094",
      "average": "12.6456",
      "volume": "68006.41",
      "turnover": "859985.2",
      "trades": "115"
    },
    {
      "date": "2025-01-23",
      "bid": "12.289",
      "ask": "12.3907",
      "open": "12.3399",
      "high": "12.4416",
      "low": "12.1704",
      "close": "12.306",
      "average": "12.3156",
      "volume": "18137.56",
      "turnover": "223375.1",
      "trades": "96"
    },
    {
      "date": "2025-01-24",
      "bid": "12.2721",
      "ask": "12.3738",
      "open": "12.306",
      "high": "12.6958",
      "low": "12.2043",
      "close": "12.3568",
      "average": "12.374",
      "volume": "40134.6",
      "turnover": "496627.92",
      "trades": "140"
    },
    {
      "date": "2025-01-27",
      "bid": "12.2382",
      "ask": "12.4416",
      "open": "12.289",
      "high": "12.4077",
      "low": "12.0517",
      "close": "12.3738",
      "average": "12.242",
      "volume": "68330.88",
      "turnover": "836566.18",
      "trades": "151"
    },
    {
      "date": "2025-01-28",
      "bid": "12.4077",
      "ask": "12.4585",
      "open": "12.4585",
      "high": "12.4585",
      "low": "12.2551",
      "close": "12.4585",
      "average": "12.3462",
      "volume": "28865.29",
      "turnover": "356377.66",
      "trades": "103"
    },
    {
      "date": "2025-01-29",
      "bid": "12.7636",
      "ask": "12.8653",
      "open": "12.4585",
      "high": "13.1196",
      "low": "12.4585",
      "close": "12.8823",
      "average": "12.6864",
      "volume": "75384.38",
      "turnover": "956355.38",
      "trades": "173"
    },
    {
      "date": "2025-01-30",
      "bid": "12.7128",
      "ask": "12.7975",
      "open": "12.7636",
      "high": "12.9332",
      "low": "12.5094",
      "close": "12.7975",
      "average": "12.7365",
      "volume": "33890.52",
      "turnover": "431648.96",
      "trades": "142"
    },
    {
      "date": "2025-01-31",
      "bid": "12.984",
      "ask": "13.001",
      "open": "12.7975",
      "high": "13.2383",
      "low": "12.7975",
      "close": "13.001",
      "average": "13.0653",
      "volume": "76835.67",
      "turnover": "1003884.12",
      "trades": "145"
    },
    {
      "date": "2025-02-03",
      "bid": "12.7128",
      "ask": "12.7975",
      "open": "12.3907",
      "high": "12.8484",
      "low": "12.2721",
      "close": "12.8484",
      "average": "12.5972",
      "volume": "60203.67",
      "turnover": "758400.5",
      "trades": "116"
    },
    {
      "date": "2025-02-04",
      "bid": "13.4586",
      "ask": "13.5095",
      "open": "12.7975",
      "high": "13.5603",
      "low": "12.7806",
      "close": "13.4586",
      "average": "13.338",
      "volume": "118918.3",
      "turnover": "1586151.98",
      "trades": "244"
    },
    {
      "date": "2025-02-05",
      "bid": "13.4756",
      "ask": "13.5603",
      "open": "13.4756",
      "high": "13.5603",
      "low": "13.1705",
      "close": "13.5603",
      "average": "13.4438",
      "volume": "99991.38",
      "turnover": "1344264",
      "trades": "193"
    },
    {
      "date": "2025-02-06",
      "bid": "13.1535",
      "ask": "13.3061",
      "open": "13.7468",
      "high": "13.9671",
      "low": "12.7467",
      "close": "13.3061",
      "average": "13.2297",
      "volume": "337381.99",
      "turnover": "4463467.8",
      "trades": "445"
    },
    {
      "date": "2025-02-07",
      "bid": "13.6281",
      "ask": "13.662",
      "open": "13.3739",
      "high": "13.9671",
      "low": "13.3061",
      "close": "13.7807",
      "average": "13.5963",
      "volume": "230469.26",
      "turnover": "3133552.16",
      "trades": "348"
    },
    {
      "date": "2025-02-10",
      "bid": "13.6451",
      "ask": "13.7807",
      "open": "13.8315",
      "high": "14.1366",
      "low": "13.5603",
      "close": "13.7637",
      "average": "13.8607",
      "volume": "103731.69",
      "turnover": "1437799.94",
      "trades": "185"
    },
    {
      "date": "2025-02-11",
      "bid": "13.4417",
      "ask": "13.8485",
      "open": "13.7637",
      "high": "13.7637",
      "low": "13.323",
      "close": "13.5773",
      "average": "13.4798",
      "volume": "59518.14",
      "turnover": "802294.94",
      "trades": "126"
    },
    {
      "date": "2025-02-12",
      "bid": "13.662",
      "ask": "13.7129",
      "open": "13.4417",
      "high": "13.7976",
      "low": "13.3908",
      "close": "13.6451",
      "average": "13.55",
      "volume": "50724.28",
      "turnover": "687294.37",
      "trades": "96"
    },
    {
      "date": "2025-02-13",
      "bid": "13.4756",
      "ask": "13.5773",
      "open": "13.7298",
      "high": "13.7637",
      "low": "13.34",
      "close": "13.5603",
      "average": "13.5524",
      "volume": "83708.64",
      "turnover": "1134454.46",
      "trades": "143"
    },
    {
      "date": "2025-02-14",
      "bid": "13.4078",
      "ask": "13.4586",
      "open": "13.5603",
      "high": "13.5603",
      "low": "13.3061",
      "close": "13.4417",
      "average": "13.4236",
      "volume": "80390.73",
      "turnover": "1079138.24",
      "trades": "165"
    },
    {
      "date": "2025-02-17",
      "bid": "13.0349",
      "ask": "13.0857",
      "open": "13.4078",
      "high": "13.4078",
      "low": "12.984",
      "close": "13.0857",
      "average": "13.1458",
      "volume": "63855.49",
      "turnover": "839433.52",
      "trades": "150"
    },
    {
      "date": "2025-02-18",
      "bid": "13.0349",
      "ask": "13.1366",
      "open": "13.0349",
      "high": "13.1535",
      "low": "12.7128",
      "close": "13.1366",
      "average": "12.8737",
      "volume": "88454.23",
      "turnover": "1138722.63",
      "trades": "183"
    },
    {
      "date": "2025-02-19",
      "bid": "13.0688",
      "ask": "13.1705",
      "open": "13.1196",
      "high": "13.2044",
      "low": "12.8653",
      "close": "13.2044",
      "average": "13.0524",
      "volume": "67991.07",
      "turnover": "887456.87",
      "trades": "166"
    },
    {
      "date": "2025-02-20",
      "bid": "13.0349",
      "ask": "13.0857",
      "open": "13.3061",
      "high": "13.3061",
      "low": "12.984",
      "close": "13.0349",
      "average": "13.1777",
      "volume": "49425.2",
      "turnover": "651314.12",
      "trades": "93"
    },
    {
      "date": "2025-02-21",
      "bid": "12.9162",
      "ask": "12.9671",
      "open": "13.1027",
      "high": "13.1027",
      "low": "12.8993",
      "close": "13.001",
      "average": "12.9973",
      "volume": "46920.26",
      "turnover": "609838.8",
      "trades": "89"
    },
    {
      "date": "2025-02-24",
      "bid": "12.7297",
      "ask": "12.8823",
      "open": "12.8823",
      "high": "12.9162",
      "low": "12.7128",
      "close": "12.7975",
      "average": "12.8273",
      "volume": "40695.06",
      "turnover": "522011.02",
      "trades": "97"
    },
    {
      "date": "2025-02-25",
      "bid": "12.7975",
      "ask": "12.8484",
      "open": "12.7297",
      "high": "12.9332",
      "low": "12.7297",
      "close": "12.8653",
      "average": "12.7667",
      "volume": "35708.76",
      "turnover": "455883.36",
      "trades": "84"
    },
    {
      "date": "2025-02-26",
      "bid": "13.001",
      "ask": "13.0857",
      "open": "12.7128",
      "high": "13.0857",
      "low": "12.628",
      "close": "13.0688",
      "average": "12.8098",
      "volume": "37823.16",
      "turnover": "484510.4",
      "trades": "130"
    },
    {
      "date": "2025-02-27",
      "bid": "12.7806",
      "ask": "12.7975",
      "open": "12.7975",
      "high": "13.001",
      "low": "12.7806",
      "close": "12.7975",
      "average": "12.8394",
      "volume": "22990.52",
      "turnover": "295185.58",
      "trades": "70"
    },
    {
      "date": "2025-02-28",
      "bid": "12.7128",
      "ask": "12.7806",
      "open": "12.7128",
      "high": "12.9501",
      "low": "12.6789",
      "close": "12.7128",
      "average": "12.7577",
      "volume": "15139.41",
      "turnover": "193144.6",
      "trades": "68"
    },
    {
      "date": "2025-03-03",
      "bid": "12.7128",
      "ask": "12.7636",
      "open": "12.7297",
      "high": "13.001",
      "low": "12.6958",
      "close": "12.7636",
      "average": "12.7978",
      "volume": "49920.76",
      "turnover": "638903.62",
      "trades": "134"
    },
    {
      "date": "2025-03-04",
      "bid": "12.3399",
      "ask": "12.3738",
      "open": "12.7128",
      "high": "12.7128",
      "low": "12.3399",
      "close": "12.3399",
      "average": "12.4485",
      "volume": "86293.82",
      "turnover": "1074242.94",
      "trades": "164"
    },
    {
      "date": "2025-03-05",
      "bid": "12.6111",
      "ask": "12.7297",
      "open": "12.5433",
      "high": "12.8653",
      "low": "12.5433",
      "close": "12.7128",
      "average": "12.6976",
      "volume": "115457.63",
      "turnover": "1466044.66",
      "trades": "85"
    },
    {
      "date": "2025-03-06",
      "bid": "12.4585",
      "ask": "12.5094",
      "open": "12.7297",
      "high": "12.8653",
      "low": "12.4585",
      "close": "12.5094",
      "average": "12.7073",
      "volume": "38540.54",
      "turnover": "489746.82",
      "trades": "129"
    },
    {
      "date": "2025-03-07",
      "bid": "12.306",
      "ask": "12.3738",
      "open": "12.4246",
      "high": "12.5772",
      "low": "12.306",
      "close": "12.306",
      "average": "12.3917",
      "volume": "45590.5",
      "turnover": "564943.76",
      "trades": "106"
    },
    {
      "date": "2025-03-10",
      "bid": "12.0856",
      "ask": "12.2551",
      "open": "12.306",
      "high": "12.5094",
      "low": "11.8992",
      "close": "12.289",
      "average": "12.3437",
      "volume": "108776.98",
      "turnover": "1342762.38",
      "trades": "144"
    },
    {
      "date": "2025-03-11",
      "bid": "11.8822",
      "ask": "12.0856",
      "open": "12.0856",
      "high": "12.2212",
      "low": "11.8483",
      "close": "12.0687",
      "average": "12.006",
      "volume": "131728.57",
      "turnover": "1581538.7",
      "trades": "234"
    },
    {
      "date": "2025-03-12",
      "bid": "12.0178",
      "ask": "12.1026",
      "open": "12.0687",
      "high": "12.4416",
      "low": "11.8653",
      "close": "12.1026",
      "average": "12.0028",
      "volume": "42455.48",
      "turnover": "509589.52",
      "trades": "91"
    },
    {
      "date": "2025-03-13",
      "bid": "11.8822",
      "ask": "11.967",
      "open": "12.0178",
      "high": "12.2212",
      "low": "11.8653",
      "close": "11.8653",
      "average": "12.0838",
      "volume": "43585.83",
      "turnover": "526683.52",
      "trades": "99"
    },
    {
      "date": "2025-03-14",
      "bid": "12.0856",
      "ask": "12.1026",
      "open": "11.8822",
      "high": "12.1195",
      "low": "11.8483",
      "close": "12.1026",
      "average": "11.9383",
      "volume": "73358.48",
      "turnover": "875783.28",
      "trades": "176"
    },
    {
      "date": "2025-03-17",
      "bid": "12.306",
      "ask": "12.4077",
      "open": "12.0856",
      "high": "12.4077",
      "low": "12.0687",
      "close": "12.3568",
      "average": "12.2717",
      "volume": "27117.84",
      "turnover": "332783.18",
      "trades": "69"
    },
    {
      "date": "2025-03-18",
      "bid": "12.0856",
      "ask": "12.2043",
      "open": "12.4585",
      "high": "12.4585",
      "low": "12.0856",
      "close": "12.1873",
      "average": "12.2484",
      "volume": "19127.5",
      "turnover": "234282.38",
      "trades": "69"
    },
    {
      "date": "2025-03-19",
      "bid": "12.1365",
      "ask": "12.2043",
      "open": "12.7128",
      "high": "12.7128",
      "low": "12.0348",
      "close": "12.2043",
      "average": "12.1902",
      "volume": "15646.77",
      "turnover": "190738.12",
      "trades": "67"
    },
    {
      "date": "2025-03-20",
      "bid": "11.9331",
      "ask": "11.9839",
      "open": "12.2043",
      "high": "12.2043",
      "low": "11.8653",
      "close": "12.0009",
      "average": "11.9708",
      "volume": "24573.96",
      "turnover": "294170.42",
      "trades": "99"
    },
    {
      "date": "2025-03-21",
      "bid": "11.8822",
      "ask": "11.9331",
      "open": "11.9331",
      "high": "12.0178",
      "low": "11.8653",
      "close": "11.8822",
      "average": "11.9104",
      "volume": "28333.15",
      "turnover": "337459.12",
      "trades": "76"
    },
    {
      "date": "2025-03-24",
      "bid": "11.8822",
      "ask": "11.9331",
      "open": "11.5263",
      "high": "11.9331",
      "low": "11.5263",
      "close": "11.8653",
      "average": "11.7316",
      "volume": "89060.7",
      "turnover": "1044831.22",
      "trades": "219"
    },
    {
      "date": "2025-03-25",
      "bid": "11.7636",
      "ask": "11.8822",
      "open": "12.0348",
      "high": "12.0348",
      "low": "11.7127",
      "close": "11.8822",
      "average": "11.8421",
      "volume": "31212.13",
      "turnover": "369619.94",
      "trades": "101"
    },
    {
      "date": "2025-03-26",
      "bid": "11.7466",
      "ask": "11.7975",
      "open": "11.8822",
      "high": "11.8992",
      "low": "11.4754",
      "close": "11.7975",
      "average": "11.7137",
      "volume": "34658.64",
      "turnover": "405984.2",
      "trades": "120"
    },
    {
      "date": "2025-03-27",
      "bid": "11.3907",
      "ask": "11.6788",
      "open": "11.5602",
      "high": "11.6958",
      "low": "11.3568",
      "close": "11.5263",
      "average": "11.4635",
      "volume": "99290.52",
      "turnover": "1138221.87",
      "trades": "206"
    },
    {
      "date": "2025-03-28",
      "bid": "11.3059",
      "ask": "11.3737",
      "open": "11.3907",
      "high": "11.5771",
      "low": "11.2551",
      "close": "11.289",
      "average": "11.4137",
      "volume": "19703.3",
      "turnover": "224888.68",
      "trades": "56"
    },
    {
      "date": "2025-03-31",
      "bid": "11.0177",
      "ask": "11.0686",
      "open": "11.3737",
      "high": "11.4076",
      "low": "11.0177",
      "close": "11.0686",
      "average": "11.0833",
      "volume": "87218.87",
      "turnover": "966683.34",
      "trades": "118"
    },
    {
      "date": "2025-04-01",
      "bid": "11.0177",
      "ask": "11.1534",
      "open": "11.0516",
      "high": "11.6619",
      "low": "10.916",
      "close": "11.1364",
      "average": "11.1557",
      "volume": "109739.79",
      "turnover": "1224229.87",
      "trades": "78"
    },
    {
      "date": "2025-04-02",
      "bid": "11.0686",
      "ask": "11.1534",
      "open": "11.1703",
      "high": "11.2042",
      "low": "10.8313",
      "close": "11.0686",
      "average": "10.992",
      "volume": "65272.56",
      "turnover": "717507.82",
      "trades": "159"
    },
    {
      "date": "2025-04-03",
      "bid": "10.8143",
      "ask": "10.8652",
      "open": "11.0856",
      "high": "11.3398",
      "low": "10.8143",
      "close": "10.9838",
      "average": "11.0463",
      "volume": "38653.81",
      "turnover": "426983.54",
      "trades": "143"
    },
    {
      "date": "2025-04-04",
      "bid": "10.5431",
      "ask": "10.594",
      "open": "11.0177",
      "high": "11.3059",
      "low": "10.238",
      "close": "10.594",
      "average": "10.6333",
      "volume": "128434.27",
      "turnover": "1365663.48",
      "trades": "377"
    },
    {
      "date": "2025-04-07",
      "bid": "10.3567",
      "ask": "10.5601",
      "open": "10.3228",
      "high": "10.7804",
      "low": "9.6787",
      "close": "10.594",
      "average": "9.9794",
      "volume": "198568.06",
      "turnover": "1981586.4",
      "trades": "351"
    },
    {
      "date": "2025-04-08",
      "bid": "10.7296",
      "ask": "10.916",
      "open": "10.5601",
      "high": "11.0177",
      "low": "10.4075",
      "close": "10.8821",
      "average": "10.6186",
      "volume": "52462.29",
      "turnover": "557076.52",
      "trades": "163"
    },
    {
      "date": "2025-04-09",
      "bid": "10.5262",
      "ask": "10.6279",
      "open": "10.7296",
      "high": "10.7296",
      "low": "10.255",
      "close": "10.6618",
      "average": "10.5125",
      "volume": "86063.74",
      "turnover": "904901.09",
      "trades": "178"
    },
    {
      "date": "2025-04-10",
      "bid": "10.7635",
      "ask": "10.916",
      "open": "11.5941",
      "high": "11.5941",
      "low": "10.7465",
      "close": "10.8991",
      "average": "10.9463",
      "volume": "93170.33",
      "turnover": "1019711.08",
      "trades": "174"
    },
    {
      "date": "2025-04-11",
      "bid": "10.9838",
      "ask": "11.1364",
      "open": "10.916",
      "high": "11.1364",
      "low": "10.6279",
      "close": "11.1364",
      "average": "10.9439",
      "volume": "28041.71",
      "turnover": "306887.6",
      "trades": "84"
    },
    {
      "date": "2025-04-14",
      "bid": "11.4246",
      "ask": "11.5941",
      "open": "11.5941",
      "high": "11.628",
      "low": "11.1534",
      "close": "11.628",
      "average": "11.4145",
      "volume": "56699.34",
      "turnover": "647197.48",
      "trades": "116"
    },
    {
      "date": "2025-04-15",
      "bid": "11.5432",
      "ask": "11.628",
      "open": "11.6958",
      "high": "11.8822",
      "low": "11.4415",
      "close": "11.628",
      "average": "11.7152",
      "volume": "51360.25",
      "turnover": "601682.74",
      "trades": "115"
    },
    {
      "date": "2025-04-16",
      "bid": "11.6619",
      "ask": "11.7297",
      "open": "11.628",
      "high": "11.8144",
      "low": "11.2551",
      "close": "11.8144",
      "average": "11.5413",
      "volume": "40561.73",
      "turnover": "468135.67",
      "trades": "85"
    },
    {
      "date": "2025-04-17",
      "bid": "11.7975",
      "ask": "11.9161",
      "open": "11.7297",
      "high": "11.95",
      "low": "11.7297",
      "close": "11.95",
      "average": "11.8389",
      "volume": "62332.23",
      "turnover": "737942.14",
      "trades": "92"
    },
    {
      "date": "2025-04-22",
      "bid": "11.7466",
      "ask": "11.8314",
      "open": "11.5263",
      "high": "11.967",
      "low": "11.5263",
      "close": "11.967",
      "average": "11.712",
      "volume": "86251.34",
      "turnover": "1010187.9",
      "trades": "127"
    },
    {
      "date": "2025-04-23",
      "bid": "11.7975",
      "ask": "11.8822",
      "open": "12.0348",
      "high": "12.0348",
      "low": "11.5771",
      "close": "11.8992",
      "average": "11.7553",
      "volume": "114419.31",
      "turnover": "1345048.32",
      "trades": "181"
    },
    {
      "date": "2025-04-24",
      "bid": "11.8822",
      "ask": "11.95",
      "open": "11.8992",
      "high": "11.95",
      "low": "11.7466",
      "close": "11.95",
      "average": "11.8913",
      "volume": "46390.48",
      "turnover": "551613.68",
      "trades": "124"
    },
    {
      "date": "2025-04-25",
      "bid": "11.95",
      "ask": "12.0687",
      "open": "11.9331",
      "high": "12.1195",
      "low": "11.8314",
      "close": "11.8992",
      "average": "11.9271",
      "volume": "87706.17",
      "turnover": "1046092",
      "trades": "167"
    },
    {
      "date": "2025-04-28",
      "bid": "12.3399",
      "ask": "12.4755",
      "open": "11.7805",
      "high": "12.7128",
      "low": "11.7805",
      "close": "12.4755",
      "average": "12.2946",
      "volume": "104967.06",
      "turnover": "1290569",
      "trades": "204"
    },
    {
      "date": "2025-04-29",
      "bid": "12.2721",
      "ask": "12.3568",
      "open": "12.3399",
      "high": "12.7806",
      "low": "12.2721",
      "close": "12.4077",
      "average": "12.5068",
      "volume": "82797.75",
      "turnover": "1035521.84",
      "trades": "151"
    },
    {
      "date": "2025-04-30",
      "bid": "12.2212",
      "ask": "12.3568",
      "open": "12.2721",
      "high": "12.6958",
      "low": "12.1365",
      "close": "12.3738",
      "average": "12.3875",
      "volume": "39968.23",
      "turnover": "495156.1",
      "trades": "82"
    },
    {
      "date": "2025-05-02",
      "bid": "12.1026",
      "ask": "12.306",
      "open": "12.2212",
      "high": "12.4246",
      "low": "12.0348",
      "close": "12.289",
      "average": "12.2367",
      "volume": "37084.53",
      "turnover": "453793.52",
      "trades": "66"
    },
    {
      "date": "2025-05-05",
      "bid": "12.2551",
      "ask": "12.3568",
      "open": "12.1026",
      "high": "12.4755",
      "low": "12.1026",
      "close": "12.3399",
      "average": "12.3171",
      "volume": "45531.5",
      "turnover": "560819.28",
      "trades": "70"
    },
    {
      "date": "2025-05-06",
      "bid": "11.967",
      "ask": "12.0009",
      "open": "12.289",
      "high": "12.306",
      "low": "11.8822",
      "close": "12.0009",
      "average": "12.0386",
      "volume": "60567.08",
      "turnover": "729144.39",
      "trades": "153"
    },
    {
      "date": "2025-05-07",
      "bid": "12.2551",
      "ask": "12.3738",
      "open": "12.0348",
      "high": "12.5263",
      "low": "11.8992",
      "close": "12.289",
      "average": "12.2782",
      "volume": "70373.31",
      "turnover": "864059.48",
      "trades": "128"
    },
    {
      "date": "2025-05-08",
      "bid": "12.306",
      "ask": "12.3738",
      "open": "12.6958",
      "high": "12.8823",
      "low": "12.0009",
      "close": "12.3738",
      "average": "12.3235",
      "volume": "117358.46",
      "turnover": "1446271.28",
      "trades": "243"
    },
    {
      "date": "2025-05-09",
      "bid": "12.5094",
      "ask": "12.628",
      "open": "12.3738",
      "high": "12.628",
      "low": "12.0517",
      "close": "12.628",
      "average": "12.3522",
      "volume": "103394.24",
      "turnover": "1277153.1",
      "trades": "226"
    },
    {
      "date": "2025-05-12",
      "bid": "12.6958",
      "ask": "12.7128",
      "open": "12.6619",
      "high": "12.7467",
      "low": "12.289",
      "close": "12.6958",
      "average": "12.607",
      "volume": "123788.97",
      "turnover": "1560378.4",
      "trades": "269"
    },
    {
      "date": "2025-05-13",
      "bid": "12.5094",
      "ask": "12.628",
      "open": "12.6958",
      "high": "12.7975",
      "low": "12.4246",
      "close": "12.5094",
      "average": "12.6407",
      "volume": "88130.94",
      "turnover": "1114037.42",
      "trades": "139"
    },
    {
      "date": "2025-05-14",
      "bid": "12.4755",
      "ask": "12.5941",
      "open": "12.5094",
      "high": "12.6958",
      "low": "12.289",
      "close": "12.4924",
      "average": "12.5027",
      "volume": "55573.71",
      "turnover": "694831.68",
      "trades": "114"
    },
    {
      "date": "2025-05-15",
      "bid": "12.4416",
      "ask": "12.4585",
      "open": "12.5941",
      "high": "12.5941",
      "low": "12.289",
      "close": "12.4585",
      "average": "12.4207",
      "volume": "66430.05",
      "turnover": "825113.96",
      "trades": "106"
    },
    {
      "date": "2025-05-16",
      "bid": "12.4077",
      "ask": "12.5094",
      "open": "12.4585",
      "high": "12.6111",
      "low": "12.4246",
      "close": "12.5094",
      "average": "12.5157",
      "volume": "20393.54",
      "turnover": "255242.06",
      "trades": "61"
    },
    {
      "date": "2025-05-19",
      "bid": "12.2382",
      "ask": "12.289",
      "open": "12.4077",
      "high": "12.5263",
      "low": "12.2043",
      "close": "12.289",
      "average": "12.3746",
      "volume": "35943.56",
      "turnover": "444791.54",
      "trades": "101"
    },
    {
      "date": "2025-05-20",
      "bid": "12.3229",
      "ask": "12.5941",
      "open": "12.306",
      "high": "12.5772",
      "low": "12.0009",
      "close": "12.5772",
      "average": "12.1695",
      "volume": "78986.64",
      "turnover": "961249.7",
      "trades": "120"
    },
    {
      "date": "2025-05-21",
      "bid": "12.1704",
      "ask": "12.4077",
      "open": "12.0517",
      "high": "12.6789",
      "low": "12.0517",
      "close": "12.289",
      "average": "12.2962",
      "volume": "26552.67",
      "turnover": "326498.62",
      "trades": "79"
    },
    {
      "date": "2025-05-22",
      "bid": "12.0348",
      "ask": "12.0856",
      "open": "12.1704",
      "high": "12.6111",
      "low": "11.9161",
      "close": "12.0348",
      "average": "12.0403",
      "volume": "44541.56",
      "turnover": "536295.48",
      "trades": "132"
    },
    {
      "date": "2025-05-23",
      "bid": "11.8653",
      "ask": "12.0517",
      "open": "11.95",
      "high": "12.2721",
      "low": "11.7975",
      "close": "11.8653",
      "average": "11.9827",
      "volume": "55350.71",
      "turnover": "663255.28",
      "trades": "132"
    },
    {
      "date": "2025-05-26",
      "bid": "12.4585",
      "ask": "12.5433",
      "open": "11.8822",
      "high": "12.645",
      "low": "11.8822",
      "close": "12.5433",
      "average": "12.2951",
      "volume": "48622.86",
      "turnover": "597827.92",
      "trades": "101"
    },
    {
      "date": "2025-05-27",
      "bid": "12.306",
      "ask": "12.4755",
      "open": "12.5433",
      "high": "12.5433",
      "low": "12.289",
      "close": "12.4755",
      "average": "12.4349",
      "volume": "23208.8",
      "turnover": "288605.22",
      "trades": "80"
    },
    {
      "date": "2025-05-28",
      "bid": "12.306",
      "ask": "12.4246",
      "open": "12.3738",
      "high": "12.4077",
      "low": "12.2043",
      "close": "12.4077",
      "average": "12.2933",
      "volume": "20099.74",
      "turnover": "247092.26",
      "trades": "71"
    },
    {
      "date": "2025-05-30",
      "bid": "12.2212",
      "ask": "12.306",
      "open": "12.5263",
      "high": "12.5263",
      "low": "12.1195",
      "close": "12.306",
      "average": "12.3143",
      "volume": "29288.88",
      "turnover": "360673.02",
      "trades": "87"
    },
    {
      "date": "2025-06-02",
      "bid": "12.2551",
      "ask": "12.3568",
      "open": "12.2212",
      "high": "12.5433",
      "low": "12.0348",
      "close": "12.306",
      "average": "12.3551",
      "volume": "54561.35",
      "turnover": "674140.7",
      "trades": "140"
    },
    {
      "date": "2025-06-03",
      "bid": "12.2721",
      "ask": "12.4416",
      "open": "12.2551",
      "high": "12.4416",
      "low": "12.2212",
      "close": "12.4416",
      "average": "12.308",
      "volume": "18500.97",
      "turnover": "227710.9",
      "trades": "72"
    },
    {
      "date": "2025-06-04",
      "bid": "12.5602",
      "ask": "12.628",
      "open": "12.4585",
      "high": "12.6958",
      "low": "12.4585",
      "close": "12.628",
      "average": "12.6046",
      "volume": "70912.52",
      "turnover": "893824.44",
      "trades": "86"
    },
    {
      "date": "2025-06-05",
      "bid": "12.628",
      "ask": "12.7467",
      "open": "12.5941",
      "high": "12.9671",
      "low": "12.4585",
      "close": "12.7297",
      "average": "12.7134",
      "volume": "37591.9",
      "turnover": "477948.27",
      "trades": "105"
    },
    {
      "date": "2025-06-09",
      "bid": "12.6111",
      "ask": "12.6958",
      "open": "12.628",
      "high": "13.001",
      "low": "12.5263",
      "close": "12.6958",
      "average": "12.6893",
      "volume": "31795",
      "turnover": "403480.58",
      "trades": "104"
    },
    {
      "date": "2025-06-10",
      "bid": "12.5263",
      "ask": "12.6958",
      "open": "12.6958",
      "high": "12.7128",
      "low": "12.4755",
      "close": "12.4924",
      "average": "12.5467",
      "volume": "22347.47",
      "turnover": "280387.34",
      "trades": "109"
    },
    {
      "date": "2025-06-11",
      "bid": "12.4585",
      "ask": "12.5263",
      "open": "12.5094",
      "high": "12.5263",
      "low": "12.3907",
      "close": "12.5263",
      "average": "12.4367",
      "volume": "18300.38",
      "turnover": "227597.52",
      "trades": "36"
    },
    {
      "date": "2025-06-12",
      "bid": "12.6111",
      "ask": "12.7128",
      "open": "12.4246",
      "high": "12.7128",
      "low": "12.3568",
      "close": "12.6958",
      "average": "12.5424",
      "volume": "12108.22",
      "turnover": "151867.1",
      "trades": "41"
    },
    {
      "date": "2025-06-13",
      "bid": "12.5602",
      "ask": "12.6789",
      "open": "12.3907",
      "high": "12.7128",
      "low": "12.3399",
      "close": "12.7128",
      "average": "12.4609",
      "volume": "38450.87",
      "turnover": "479136.08",
      "trades": "111"
    },
    {
      "date": "2025-06-16",
      "bid": "12.7128",
      "ask": "12.7636",
      "open": "12.645",
      "high": "13.1027",
      "low": "12.645",
      "close": "12.7636",
      "average": "12.85",
      "volume": "55593.77",
      "turnover": "714379.82",
      "trades": "169"
    },
    {
      "date": "2025-06-17",
      "bid": "12.5094",
      "ask": "12.6958",
      "open": "12.7128",
      "high": "12.7128",
      "low": "12.4585",
      "close": "12.6789",
      "average": "12.5406",
      "volume": "57347.11",
      "turnover": "719207.76",
      "trades": "108"
    },
    {
      "date": "2025-06-18",
      "bid": "12.5433",
      "ask": "12.628",
      "open": "12.5263",
      "high": "12.6789",
      "low": "12.3907",
      "close": "12.628",
      "average": "12.5883",
      "volume": "28132.56",
      "turnover": "354142.34",
      "trades": "52"
    },
    {
      "date": "2025-06-19",
      "bid": "12.4416",
      "ask": "12.5433",
      "open": "13.7976",
      "high": "13.7976",
      "low": "12.3738",
      "close": "12.4585",
      "average": "12.5723",
      "volume": "35863.33",
      "turnover": "450884.9",
      "trades": "95"
    },
    {
      "date": "2025-06-23",
      "bid": "12.0856",
      "ask": "12.2212",
      "open": "12.3738",
      "high": "12.3738",
      "low": "12.0856",
      "close": "12.0856",
      "average": "12.1935",
      "volume": "34047.45",
      "turnover": "415158.76",
      "trades": "93"
    },
    {
      "date": "2025-06-24",
      "bid": "12.1026",
      "ask": "12.1195",
      "open": "12.2043",
      "high": "12.4077",
      "low": "12.1026",
      "close": "12.1195",
      "average": "12.1898",
      "volume": "33437.44",
      "turnover": "407597.68",
      "trades": "74"
    },
    {
      "date": "2025-06-25",
      "bid": "12.1534",
      "ask": "12.306",
      "open": "12.1195",
      "high": "12.3399",
      "low": "12.1195",
      "close": "12.289",
      "average": "12.2288",
      "volume": "17357.64",
      "turnover": "212263.32",
      "trades": "66"
    },
    {
      "date": "2025-06-26",
      "bid": "12.1026",
      "ask": "12.2043",
      "open": "12.289",
      "high": "12.289",
      "low": "12.0687",
      "close": "12.1026",
      "average": "12.1785",
      "volume": "36736.46",
      "turnover": "447449.41",
      "trades": "101"
    },
    {
      "date": "2025-06-27",
      "bid": "12.289",
      "ask": "12.3738",
      "open": "12.3738",
      "high": "12.3738",
      "low": "12.1365",
      "close": "12.3738",
      "average": "12.2411",
      "volume": "52141.35",
      "turnover": "638237.95",
      "trades": "93"
    },
    {
      "date": "2025-06-30",
      "bid": "12.306",
      "ask": "12.4077",
      "open": "12.289",
      "high": "12.4585",
      "low": "12.2043",
      "close": "12.4585",
      "average": "12.3344",
      "volume": "47151.52",
      "turnover": "581574.87",
      "trades": "94"
    },
    {
      "date": "2025-07-01",
      "bid": "12.4416",
      "ask": "12.5094",
      "open": "12.289",
      "high": "12.5094",
      "low": "12.2212",
      "close": "12.5094",
      "average": "12.3768",
      "volume": "27004.57",
      "turnover": "334218.46",
      "trades": "61"
    },
    {
      "date": "2025-07-02",
      "bid": "12.4246",
      "ask": "12.5602",
      "open": "12.5094",
      "high": "12.6958",
      "low": "12.4246",
      "close": "12.4755",
      "average": "12.5487",
      "volume": "38604.26",
      "turnover": "484495.89",
      "trades": "85"
    },
    {
      "date": "2025-07-03",
      "bid": "13.3061",
      "ask": "13.3908",
      "open": "12.4755",
      "high": "13.6959",
      "low": "12.4755",
      "close": "13.3908",
      "average": "13.2075",
      "volume": "114150.29",
      "turnover": "1507669.88",
      "trades": "264"
    },
    {
      "date": "2025-07-04",
      "bid": "13.6112",
      "ask": "13.7976",
      "open": "13.5264",
      "high": "13.9671",
      "low": "13.4078",
      "close": "13.7976",
      "average": "13.6685",
      "volume": "78099.35",
      "turnover": "1067485.14",
      "trades": "154"
    },
    {
      "date": "2025-07-07",
      "bid": "13.0179",
      "ask": "13.1874",
      "open": "13.7976",
      "high": "13.7976",
      "low": "12.9501",
      "close": "13.1705",
      "average": "13.1739",
      "volume": "104234.33",
      "turnover": "1373278.38",
      "trades": "185"
    },
    {
      "date": "2025-07-08",
      "bid": "13.4925",
      "ask": "13.6281",
      "open": "13.0179",
      "high": "13.679",
      "low": "13.0179",
      "close": "13.6281",
      "average": "13.4688",
      "volume": "54837.44",
      "turnover": "738483.44",
      "trades": "146"
    },
    {
      "date": "2025-07-09",
      "bid": "13.323",
      "ask": "13.4586",
      "open": "13.4925",
      "high": "13.679",
      "low": "13.1535",
      "close": "13.323",
      "average": "13.3546",
      "volume": "54975.49",
      "turnover": "734113.68",
      "trades": "93"
    },
    {
      "date": "2025-07-10",
      "bid": "13.7468",
      "ask": "13.7807",
      "open": "13.323",
      "high": "13.9841",
      "low": "13.323",
      "close": "13.7807",
      "average": "13.8279",
      "volume": "61960.56",
      "turnover": "856734.72",
      "trades": "189"
    },
    {
      "date": "2025-07-11",
      "bid": "13.662",
      "ask": "13.8146",
      "open": "13.7807",
      "high": "13.9671",
      "low": "13.3908",
      "close": "13.662",
      "average": "13.5947",
      "volume": "43504.42",
      "turnover": "591433.74",
      "trades": "101"
    },
    {
      "date": "2025-07-14",
      "bid": "13.4078",
      "ask": "13.5434",
      "open": "13.8146",
      "high": "13.9163",
      "low": "13.4078",
      "close": "13.5434",
      "average": "13.5478",
      "volume": "58702.83",
      "turnover": "795294.94",
      "trades": "94"
    },
    {
      "date": "2025-07-15",
      "bid": "13.5095",
      "ask": "13.6112",
      "open": "13.3908",
      "high": "13.662",
      "low": "13.1874",
      "close": "13.6112",
      "average": "13.3983",
      "volume": "36014.36",
      "turnover": "482510.49",
      "trades": "77"
    },
    {
      "date": "2025-07-16",
      "bid": "13.3908",
      "ask": "13.5095",
      "open": "13.8993",
      "high": "13.8993",
      "low": "13.3908",
      "close": "13.5095",
      "average": "13.6094",
      "volume": "19627.78",
      "turnover": "267126.01",
      "trades": "63"
    },
    {
      "date": "2025-07-17",
      "bid": "13.4756",
      "ask": "13.6112",
      "open": "13.4078",
      "high": "13.679",
      "low": "13.4078",
      "close": "13.6112",
      "average": "13.5468",
      "volume": "22053.67",
      "turnover": "298756.48",
      "trades": "70"
    },
    {
      "date": "2025-07-18",
      "bid": "13.662",
      "ask": "13.8315",
      "open": "13.4925",
      "high": "13.9841",
      "low": "13.3908",
      "close": "13.9841",
      "average": "13.7468",
      "volume": "53505.33",
      "turnover": "735425.72",
      "trades": "101"
    },
    {
      "date": "2025-07-21",
      "bid": "13.6112",
      "ask": "13.7807",
      "open": "13.9841",
      "high": "13.9841",
      "low": "13.5264",
      "close": "13.6112",
      "average": "13.693",
      "volume": "37370.07",
      "turnover": "511708.22",
      "trades": "97"
    },
    {
      "date": "2025-07-22",
      "bid": "13.4417",
      "ask": "13.5773",
      "open": "13.6112",
      "high": "13.8824",
      "low": "13.4247",
      "close": "13.4417",
      "average": "13.5938",
      "volume": "24209.37",
      "turnover": "329098.86",
      "trades": "64"
    },
    {
      "date": "2025-07-23",
      "bid": "13.6959",
      "ask": "13.7298",
      "open": "13.5773",
      "high": "13.7298",
      "low": "13.4417",
      "close": "13.7298",
      "average": "13.6137",
      "volume": "33665.16",
      "turnover": "458327.39",
      "trades": "76"
    },
    {
      "date": "2025-07-24",
      "bid": "13.7298",
      "ask": "13.8485",
      "open": "13.6112",
      "high": "13.9502",
      "low": "13.6112",
      "close": "13.8485",
      "average": "13.7511",
      "volume": "34151.28",
      "turnover": "469639.24",
      "trades": "75"
    },
    {
      "date": "2025-07-25",
      "bid": "13.662",
      "ask": "13.8146",
      "open": "13.8485",
      "high": "13.8654",
      "low": "13.5603",
      "close": "13.7976",
      "average": "13.6813",
      "volume": "44326.82",
      "turnover": "606450.86",
      "trades": "91"
    },
    {
      "date": "2025-07-28",
      "bid": "13.7129",
      "ask": "13.7976",
      "open": "13.9671",
      "high": "13.9671",
      "low": "13.4756",
      "close": "13.7976",
      "average": "13.6844",
      "volume": "52472.91",
      "turnover": "718090.61",
      "trades": "119"
    },
    {
      "date": "2025-07-29",
      "bid": "13.6112",
      "ask": "13.679",
      "open": "13.7976",
      "high": "13.9502",
      "low": "13.4925",
      "close": "13.6112",
      "average": "13.6862",
      "volume": "62668.5",
      "turnover": "857661.19",
      "trades": "86"
    },
    {
      "date": "2025-07-30",
      "bid": "13.4078",
      "ask": "13.6112",
      "open": "13.7468",
      "high": "13.7468",
      "low": "13.3908",
      "close": "13.5942",
      "average": "13.5399",
      "volume": "39916.32",
      "turnover": "540465.28",
      "trades": "86"
    },
    {
      "date": "2025-07-31",
      "bid": "13.4078",
      "ask": "13.6281",
      "open": "13.5942",
      "high": "13.6112",
      "low": "13.3908",
      "close": "13.6112",
      "average": "13.5228",
      "volume": "17109.86",
      "turnover": "231372.98",
      "trades": "57"
    },
    {
      "date": "2025-08-01",
      "bid": "13.1705",
      "ask": "13.3061",
      "open": "13.3569",
      "high": "13.4078",
      "low": "13.1366",
      "close": "13.1705",
      "average": "13.243",
      "volume": "44522.68",
      "turnover": "589653.42",
      "trades": "128"
    },
    {
      "date": "2025-08-04",
      "bid": "13.0349",
      "ask": "13.1196",
      "open": "13.1705",
      "high": "13.1705",
      "low": "12.9162",
      "close": "13.1196",
      "average": "13.0077",
      "volume": "34835.63",
      "turnover": "453076.75",
      "trades": "102"
    },
    {
      "date": "2025-08-05",
      "bid": "12.8993",
      "ask": "12.9162",
      "open": "12.8823",
      "high": "13.6281",
      "low": "12.7636",
      "close": "12.8653",
      "average": "12.9815",
      "volume": "43161.07",
      "turnover": "560295.22",
      "trades": "81"
    },
    {
      "date": "2025-08-06",
      "bid": "12.628",
      "ask": "12.7806",
      "open": "12.9332",
      "high": "13.3908",
      "low": "12.628",
      "close": "12.645",
      "average": "12.9685",
      "volume": "55764.85",
      "turnover": "723188.7",
      "trades": "129"
    },
    {
      "date": "2025-08-07",
      "bid": "12.9332",
      "ask": "13.1705",
      "open": "12.628",
      "high": "13.2722",
      "low": "12.628",
      "close": "13.1705",
      "average": "12.9626",
      "volume": "32128.92",
      "turnover": "416476.08",
      "trades": "107"
    },
    {
      "date": "2025-08-08",
      "bid": "13.0518",
      "ask": "13.1366",
      "open": "13.5942",
      "high": "13.5942",
      "low": "12.9162",
      "close": "12.9501",
      "average": "13.1391",
      "volume": "34268.09",
      "turnover": "450238.46",
      "trades": "79"
    },
    {
      "date": "2025-08-11",
      "bid": "12.8484",
      "ask": "12.9671",
      "open": "12.8653",
      "high": "13.0349",
      "low": "12.7467",
      "close": "12.9671",
      "average": "12.88",
      "volume": "40339.9",
      "turnover": "519579.62",
      "trades": "47"
    },
    {
      "date": "2025-08-12",
      "bid": "12.7297",
      "ask": "12.8823",
      "open": "12.7128",
      "high": "12.8823",
      "low": "12.1704",
      "close": "12.8823",
      "average": "12.6286",
      "volume": "48393.96",
      "turnover": "611149.28",
      "trades": "61"
    },
    {
      "date": "2025-08-13",
      "bid": "12.7128",
      "ask": "12.8993",
      "open": "12.7297",
      "high": "13.1874",
      "low": "12.7128",
      "close": "12.7128",
      "average": "12.9602",
      "volume": "92247.64",
      "turnover": "1195554.13",
      "trades": "131"
    },
    {
      "date": "2025-08-14",
      "bid": "12.7128",
      "ask": "12.8314",
      "open": "13.1366",
      "high": "13.2722",
      "low": "12.5263",
      "close": "12.8993",
      "average": "12.7456",
      "volume": "181169.12",
      "turnover": "2309022.48",
      "trades": "211"
    },
    {
      "date": "2025-08-15",
      "bid": "12.1704",
      "ask": "12.2212",
      "open": "12.6111",
      "high": "12.6111",
      "low": "12.0348",
      "close": "12.2212",
      "average": "12.2811",
      "volume": "405692.82",
      "turnover": "4982379.94",
      "trades": "355"
    },
    {
      "date": "2025-08-18",
      "bid": "11.7975",
      "ask": "11.8144",
      "open": "12.1534",
      "high": "12.1534",
      "low": "11.4415",
      "close": "11.8144",
      "average": "11.751",
      "volume": "394432.95",
      "turnover": "4635267.38",
      "trades": "410"
    },
    {
      "date": "2025-08-19",
      "bid": "11.4246",
      "ask": "11.4585",
      "open": "11.7975",
      "high": "11.7975",
      "low": "11.2551",
      "close": "11.4246",
      "average": "11.5069",
      "volume": "189194.86",
      "turnover": "2177036.9",
      "trades": "301"
    },
    {
      "date": "2025-08-20",
      "bid": "11.2212",
      "ask": "11.3059",
      "open": "11.3737",
      "high": "11.4924",
      "low": "11.1873",
      "close": "11.3568",
      "average": "11.3367",
      "volume": "60932.85",
      "turnover": "690777.86",
      "trades": "130"
    },
    {
      "date": "2025-08-21",
      "bid": "11.1703",
      "ask": "11.3398",
      "open": "11.2212",
      "high": "11.4754",
      "low": "11.0177",
      "close": "11.1873",
      "average": "11.2638",
      "volume": "67625.3",
      "turnover": "761722.16",
      "trades": "156"
    },
    {
      "date": "2025-08-22",
      "bid": "11.3229",
      "ask": "11.5093",
      "open": "11.272",
      "high": "11.611",
      "low": "11.1364",
      "close": "11.3229",
      "average": "11.4317",
      "volume": "98691.12",
      "turnover": "1128208.52",
      "trades": "122"
    },
    {
      "date": "2025-08-25",
      "bid": "11.2381",
      "ask": "11.4246",
      "open": "11.3398",
      "high": "11.5941",
      "low": "11.1534",
      "close": "11.272",
      "average": "11.3235",
      "volume": "81855",
      "turnover": "926823.87",
      "trades": "157"
    },
    {
      "date": "2025-08-26",
      "bid": "11.0686",
      "ask": "11.272",
      "open": "11.3568",
      "high": "11.4754",
      "low": "10.9669",
      "close": "11.2551",
      "average": "11.1696",
      "volume": "68667.16",
      "turnover": "766988.88",
      "trades": "103"
    },
    {
      "date": "2025-08-27",
      "bid": "11.0177",
      "ask": "11.0516",
      "open": "11.0686",
      "high": "11.272",
      "low": "10.933",
      "close": "11.0177",
      "average": "11.0687",
      "volume": "86021.26",
      "turnover": "952237.9",
      "trades": "139"
    },
    {
      "date": "2025-08-28",
      "bid": "11.0177",
      "ask": "11.1364",
      "open": "11.2551",
      "high": "11.2551",
      "low": "10.9499",
      "close": "11.1364",
      "average": "11.1244",
      "volume": "23621.77",
      "turnover": "262777.96",
      "trades": "58"
    },
    {
      "date": "2025-08-29",
      "bid": "10.916",
      "ask": "11.0177",
      "open": "11.2551",
      "high": "11.2551",
      "low": "10.8821",
      "close": "10.8991",
      "average": "10.9705",
      "volume": "104185.96",
      "turnover": "1142949.78",
      "trades": "138"
    },
    {
      "date": "2025-09-01",
      "bid": "10.6279",
      "ask": "10.7635",
      "open": "10.8821",
      "high": "10.9669",
      "low": "10.6109",
      "close": "10.6448",
      "average": "10.8032",
      "volume": "85570.53",
      "turnover": "924439.97",
      "trades": "159"
    },
    {
      "date": "2025-09-02",
      "bid": "10.7635",
      "ask": "10.7804",
      "open": "10.6787",
      "high": "10.8313",
      "low": "10.594",
      "close": "10.7635",
      "average": "10.7124",
      "volume": "81128.18",
      "turnover": "869044.27",
      "trades": "132"
    },
    {
      "date": "2025-09-03",
      "bid": "10.6957",
      "ask": "10.7635",
      "open": "10.7804",
      "high": "10.8313",
      "low": "10.594",
      "close": "10.6957",
      "average": "10.7282",
      "volume": "20810.05",
      "turnover": "223253.84",
      "trades": "80"
    },
    {
      "date": "2025-09-04",
      "bid": "10.6957",
      "ask": "10.7126",
      "open": "10.6957",
      "high": "10.7804",
      "low": "10.6448",
      "close": "10.6957",
      "average": "10.7287",
      "volume": "44699.67",
      "turnover": "479572.4",
      "trades": "110"
    },
    {
      "date": "2025-09-05",
      "bid": "10.7126",
      "ask": "10.8313",
      "open": "10.8143",
      "high": "11.1534",
      "low": "10.6787",
      "close": "10.8313",
      "average": "10.921",
      "volume": "51625.73",
      "turnover": "563825.35",
      "trades": "105"
    },
    {
      "date": "2025-09-08",
      "bid": "10.7804",
      "ask": "10.8313",
      "open": "10.7465",
      "high": "11.2042",
      "low": "10.7465",
      "close": "11.2042",
      "average": "11.0704",
      "volume": "66814.7",
      "turnover": "739670.3",
      "trades": "94"
    },
    {
      "date": "2025-09-09",
      "bid": "10.8821",
      "ask": "11.0686",
      "open": "11.2212",
      "high": "11.2212",
      "low": "10.7974",
      "close": "10.8991",
      "average": "10.9577",
      "volume": "17507.48",
      "turnover": "191843.28",
      "trades": "80"
    },
    {
      "date": "2025-09-10",
      "bid": "10.8821",
      "ask": "11.0177",
      "open": "10.8991",
      "high": "11.0516",
      "low": "10.7804",
      "close": "10.933",
      "average": "10.9405",
      "volume": "34666.9",
      "turnover": "379263.88",
      "trades": "74"
    },
    {
      "date": "2025-09-11",
      "bid": "10.8482",
      "ask": "10.8652",
      "open": "10.8821",
      "high": "11.1364",
      "low": "10.8143",
      "close": "10.8143",
      "average": "10.97",
      "volume": "46312.6",
      "turnover": "508054.76",
      "trades": "98"
    },
    {
      "date": "2025-09-12",
      "bid": "10.594",
      "ask": "10.6279",
      "open": "10.7465",
      "high": "10.8313",
      "low": "10.4923",
      "close": "10.6279",
      "average": "10.6472",
      "volume": "56077.53",
      "turnover": "597083.08",
      "trades": "144"
    },
    {
      "date": "2025-09-15",
      "bid": "10.6448",
      "ask": "10.7126",
      "open": "10.6448",
      "high": "10.7804",
      "low": "10.4923",
      "close": "10.7126",
      "average": "10.5973",
      "volume": "84982.94",
      "turnover": "900586.84",
      "trades": "123"
    },
    {
      "date": "2025-09-16",
      "bid": "10.4414",
      "ask": "10.577",
      "open": "10.594",
      "high": "10.8482",
      "low": "10.4245",
      "close": "10.5601",
      "average": "10.6237",
      "volume": "49067.69",
      "turnover": "521173.16",
      "trades": "107"
    },
    {
      "date": "2025-09-17",
      "bid": "10.4584",
      "ask": "10.5262",
      "open": "10.594",
      "high": "10.6109",
      "low": "10.4075",
      "close": "10.5262",
      "average": "10.4889",
      "volume": "43453.68",
      "turnover": "455782.74",
      "trades": "63"
    },
    {
      "date": "2025-09-18",
      "bid": "10.6618",
      "ask": "10.6957",
      "open": "10.5601",
      "high": "11.0856",
      "low": "10.5601",
      "close": "10.594",
      "average": "10.882",
      "volume": "54419.76",
      "turnover": "592180.62",
      "trades": "91"
    },
    {
      "date": "2025-09-19",
      "bid": "10.6109",
      "ask": "10.6448",
      "open": "10.6618",
      "high": "10.7974",
      "low": "10.6109",
      "close": "10.6279",
      "average": "10.6809",
      "volume": "19382.36",
      "turnover": "207022.29",
      "trades": "49"
    },
    {
      "date": "2025-09-22",
      "bid": "10.4923",
      "ask": "10.5601",
      "open": "10.6448",
      "high": "10.6448",
      "low": "10.4753",
      "close": "10.4753",
      "average": "10.5942",
      "volume": "14235.6",
      "turnover": "150815.06",
      "trades": "59"
    },
    {
      "date": "2025-09-23",
      "bid": "10.577",
      "ask": "10.6618",
      "open": "10.5262",
      "high": "10.7296",
      "low": "10.4584",
      "close": "10.594",
      "average": "10.5723",
      "volume": "52150.79",
      "turnover": "551355.26",
      "trades": "76"
    },
    {
      "date": "2025-09-24",
      "bid": "10.594",
      "ask": "10.7296",
      "open": "10.6618",
      "high": "10.7296",
      "low": "10.577",
      "close": "10.7126",
      "average": "10.6552",
      "volume": "12753.63",
      "turnover": "135893.28",
      "trades": "26"
    },
    {
      "date": "2025-09-25",
      "bid": "10.4245",
      "ask": "10.4753",
      "open": "10.577",
      "high": "10.6448",
      "low": "10.255",
      "close": "10.4245",
      "average": "10.4236",
      "volume": "102955.31",
      "turnover": "1073231.22",
      "trades": "144"
    },
    {
      "date": "2025-09-26",
      "bid": "10.6787",
      "ask": "10.7126",
      "open": "10.4245",
      "high": "10.9838",
      "low": "10.4245",
      "close": "10.6787",
      "average": "10.6734",
      "volume": "103975.93",
      "turnover": "1109908.7",
      "trades": "99"
    },
    {
      "date": "2025-09-29",
      "bid": "10.2211",
      "ask": "10.4753",
      "open": "10.7126",
      "high": "10.7126",
      "low": "10.0516",
      "close": "10.255",
      "average": "10.4686",
      "volume": "87775.78",
      "turnover": "918887.32",
      "trades": "118"
    },
    {
      "date": "2025-09-30",
      "bid": "10.255",
      "ask": "10.3736",
      "open": "10.1702",
      "high": "10.7974",
      "low": "10.0346",
      "close": "10.255",
      "average": "10.2422",
      "volume": "167018.47",
      "turnover": "1710798.73",
      "trades": "157"
    },
    {
      "date": "2025-10-01",
      "bid": "10.2211",
      "ask": "10.3397",
      "open": "10.0855",
      "high": "10.4584",
      "low": "10.0177",
      "close": "10.2211",
      "average": "10.2134",
      "volume": "54157.82",
      "turnover": "553693.72",
      "trades": "76"
    },
    {
      "date": "2025-10-02",
      "bid": "10.2719",
      "ask": "10.4075",
      "open": "10.2211",
      "high": "10.4753",
      "low": "10.2041",
      "close": "10.255",
      "average": "10.2972",
      "volume": "61062.64",
      "turnover": "628840.72",
      "trades": "79"
    },
    {
      "date": "2025-10-03",
      "bid": "10.0855",
      "ask": "10.1872",
      "open": "10.255",
      "high": "10.4414",
      "low": "10.0177",
      "close": "10.0855",
      "average": "10.1148",
      "volume": "59768.28",
      "turnover": "604544.82",
      "trades": "118"
    },
    {
      "date": "2025-10-06",
      "bid": "9.6787",
      "ask": "9.7465",
      "open": "10.0346",
      "high": "10.3397",
      "low": "9.6956",
      "close": "9.7465",
      "average": "9.8556",
      "volume": "74940.73",
      "turnover": "738566.9",
      "trades": "163"
    },
    {
      "date": "2025-10-07",
      "bid": "9.5939",
      "ask": "9.6617",
      "open": "9.7465",
      "high": "10.1024",
      "low": "9.6109",
      "close": "9.6617",
      "average": "9.8307",
      "volume": "217327.43",
      "turnover": "2136480.18",
      "trades": "128"
    },
    {
      "date": "2025-10-08",
      "bid": "9.7804",
      "ask": "9.899",
      "open": "9.8651",
      "high": "9.916",
      "low": "9.7126",
      "close": "9.899",
      "average": "9.8377",
      "volume": "32055.76",
      "turnover": "315357.96",
      "trades": "52"
    },
    {
      "date": "2025-10-09",
      "bid": "9.6787",
      "ask": "9.8143",
      "open": "9.6617",
      "high": "9.8821",
      "low": "9.5939",
      "close": "9.7804",
      "average": "9.7477",
      "volume": "48424.64",
      "turnover": "472030.02",
      "trades": "63"
    },
    {
      "date": "2025-10-10",
      "bid": "9.6278",
      "ask": "9.6956",
      "open": "9.8143",
      "high": "9.9329",
      "low": "9.6617",
      "close": "9.7126",
      "average": "9.8107",
      "volume": "49113.71",
      "turnover": "481843.16",
      "trades": "54"
    },
    {
      "date": "2025-10-13",
      "bid": "9.6448",
      "ask": "9.6617",
      "open": "9.6956",
      "high": "9.7295",
      "low": "9.5431",
      "close": "9.6617",
      "average": "9.6076",
      "volume": "38946.43",
      "turnover": "374181.76",
      "trades": "45"
    },
    {
      "date": "2025-10-14",
      "bid": "9.6617",
      "ask": "9.7465",
      "open": "9.6617",
      "high": "9.8312",
      "low": "9.56",
      "close": "9.6448",
      "average": "9.6951",
      "volume": "7931.34",
      "turnover": "76895.64",
      "trades": "35"
    },
    {
      "date": "2025-10-15",
      "bid": "9.6956",
      "ask": "9.8651",
      "open": "9.6617",
      "high": "10.0007",
      "low": "9.5431",
      "close": "9.8482",
      "average": "9.7337",
      "volume": "91912.54",
      "turnover": "894649.24",
      "trades": "76"
    },
    {
      "date": "2025-10-16",
      "bid": "9.899",
      "ask": "10.0346",
      "open": "9.6956",
      "high": "10.0516",
      "low": "9.6448",
      "close": "10.0516",
      "average": "9.6862",
      "volume": "19824.83",
      "turnover": "192028.28",
      "trades": "43"
    },
    {
      "date": "2025-10-17",
      "bid": "9.577",
      "ask": "9.5939",
      "open": "9.6448",
      "high": "9.7465",
      "low": "9.56",
      "close": "9.56",
      "average": "9.6262",
      "volume": "16807.8",
      "turnover": "161795.78",
      "trades": "62"
    },
    {
      "date": "2025-10-20",
      "bid": "10.3397",
      "ask": "10.3906",
      "open": "9.577",
      "high": "10.3906",
      "low": "9.56",
      "close": "10.3906",
      "average": "10.0466",
      "volume": "85470.24",
      "turnover": "858684.52",
      "trades": "114"
    },
    {
      "date": "2025-10-21",
      "bid": "9.8651",
      "ask": "10.0007",
      "open": "10.3906",
      "high": "10.3906",
      "low": "9.8651",
      "close": "9.8821",
      "average": "10.0196",
      "volume": "21080.25",
      "turnover": "211218.08",
      "trades": "53"
    },
    {
      "date": "2025-10-22",
      "bid": "9.7804",
      "ask": "9.899",
      "open": "9.916",
      "high": "10.0685",
      "low": "9.7634",
      "close": "9.7634",
      "average": "9.9018",
      "volume": "11131.26",
      "turnover": "110220.5",
      "trades": "38"
    },
    {
      "date": "2025-10-23",
      "bid": "9.916",
      "ask": "10.0177",
      "open": "9.9329",
      "high": "10.0177",
      "low": "9.7804",
      "close": "9.916",
      "average": "9.9099",
      "volume": "9645.75",
      "turnover": "95588.48",
      "trades": "33"
    },
    {
      "date": "2025-10-24",
      "bid": "10.0516",
      "ask": "10.1702",
      "open": "9.916",
      "high": "10.238",
      "low": "9.916",
      "close": "10.1363",
      "average": "10.1031",
      "volume": "27362.08",
      "turnover": "276442.57",
      "trades": "83"
    },
    {
      "date": "2025-10-27",
      "bid": "10.0177",
      "ask": "10.1363",
      "open": "9.916",
      "high": "10.2719",
      "low": "9.916",
      "close": "10.1363",
      "average": "10.1053",
      "volume": "52127.19",
      "turnover": "526778.28",
      "trades": "77"
    },
    {
      "date": "2025-10-28",
      "bid": "10.0177",
      "ask": "10.1533",
      "open": "10.0177",
      "high": "10.4245",
      "low": "9.9668",
      "close": "10.0855",
      "average": "10.2233",
      "volume": "76629.18",
      "turnover": "783377.52",
      "trades": "88"
    },
    {
      "date": "2025-10-29",
      "bid": "9.899",
      "ask": "10.0855",
      "open": "9.9838",
      "high": "10.1024",
      "low": "9.7634",
      "close": "9.916",
      "average": "9.9372",
      "volume": "45671.91",
      "turnover": "453850.34",
      "trades": "80"
    },
    {
      "date": "2025-10-30",
      "bid": "9.8651",
      "ask": "10.0007",
      "open": "9.916",
      "high": "10.1702",
      "low": "9.8312",
      "close": "9.9499",
      "average": "10.0624",
      "volume": "40934.58",
      "turnover": "411903.42",
      "trades": "65"
    },
    {
      "date": "2025-10-31",
      "bid": "9.7973",
      "ask": "9.9329",
      "open": "9.8651",
      "high": "9.9329",
      "low": "9.7973",
      "close": "9.916",
      "average": "9.8994",
      "volume": "29478.84",
      "turnover": "291825.42",
      "trades": "28"
    },
    {
      "date": "2025-11-03",
      "bid": "9.7804",
      "ask": "9.916",
      "open": "9.8482",
      "high": "9.9668",
      "low": "9.7465",
      "close": "9.899",
      "average": "9.8522",
      "volume": "35418.5",
      "turnover": "348954.24",
      "trades": "55"
    },
    {
      "date": "2025-11-04",
      "bid": "9.7465",
      "ask": "9.8821",
      "open": "9.7804",
      "high": "9.899",
      "low": "9.7465",
      "close": "9.7465",
      "average": "9.7738",
      "volume": "24216.45",
      "turnover": "236688.24",
      "trades": "47"
    },
    {
      "date": "2025-11-05",
      "bid": "9.6278",
      "ask": "9.6617",
      "open": "9.8312",
      "high": "9.8312",
      "low": "9.577",
      "close": "9.577",
      "average": "9.6361",
      "volume": "105223.1",
      "turnover": "1013943.74",
      "trades": "89"
    },
    {
      "date": "2025-11-06",
      "bid": "7.509",
      "ask": "7.5768",
      "open": "9.4583",
      "high": "9.4583",
      "low": "7.4582",
      "close": "7.6022",
      "average": "8.0032",
      "volume": "1076495.85",
      "turnover": "8612008.03",
      "trades": "731"
    },
    {
      "date": "2025-11-07",
      "bid": "6.8479",
      "ask": "6.992",
      "open": "7.509",
      "high": "7.509",
      "low": "6.4835",
      "close": "6.992",
      "average": "6.926",
      "volume": "818564.21",
      "turnover": "5669404.35",
      "trades": "535"
    },
    {
      "date": "2025-11-10",
      "bid": "6.7801",
      "ask": "6.8564",
      "open": "6.992",
      "high": "7.009",
      "low": "6.5767",
      "close": "6.8649",
      "average": "6.8013",
      "volume": "269300.06",
      "turnover": "1831604.76",
      "trades": "208"
    },
    {
      "date": "2025-11-11",
      "bid": "6.6445",
      "ask": "6.7293",
      "open": "6.7801",
      "high": "6.8564",
      "low": "6.6106",
      "close": "6.6276",
      "average": "6.6793",
      "volume": "276473.91",
      "turnover": "1846658.78",
      "trades": "128"
    },
    {
      "date": "2025-11-12",
      "bid": "6.67",
      "ask": "6.6954",
      "open": "6.6445",
      "high": "6.7801",
      "low": "6.6106",
      "close": "6.6615",
      "average": "6.6822",
      "volume": "147548.79",
      "turnover": "985963.92",
      "trades": "73"
    },
    {
      "date": "2025-11-13",
      "bid": "6.6784",
      "ask": "6.7293",
      "open": "6.6106",
      "high": "6.8225",
      "low": "6.6106",
      "close": "6.6784",
      "average": "6.6972",
      "volume": "57879.25",
      "turnover": "387628.32",
      "trades": "73"
    },
    {
      "date": "2025-11-14",
      "bid": "6.6361",
      "ask": "6.6445",
      "open": "6.7293",
      "high": "6.7293",
      "low": "6.5005",
      "close": "6.6445",
      "average": "6.5823",
      "volume": "88690.21",
      "turnover": "583791.5",
      "trades": "78"
    },
    {
      "date": "2025-11-17",
      "bid": "6.6106",
      "ask": "6.7801",
      "open": "6.6361",
      "high": "6.7801",
      "low": "6.5344",
      "close": "6.6106",
      "average": "6.6017",
      "volume": "49295.41",
      "turnover": "325436.22",
      "trades": "53"
    },
    {
      "date": "2025-11-18",
      "bid": "6.5344",
      "ask": "6.5598",
      "open": "6.6954",
      "high": "6.6954",
      "low": "6.5005",
      "close": "6.5344",
      "average": "6.5724",
      "volume": "80043.84",
      "turnover": "526082.98",
      "trades": "49"
    },
    {
      "date": "2025-11-19",
      "bid": "6.5089",
      "ask": "6.5683",
      "open": "6.5937",
      "high": "6.5937",
      "low": "6.492",
      "close": "6.5089",
      "average": "6.5105",
      "volume": "76780.21",
      "turnover": "499885.94",
      "trades": "56"
    },
    {
      "date": "2025-11-20",
      "bid": "6.475",
      "ask": "6.492",
      "open": "6.5005",
      "high": "6.6106",
      "low": "6.4242",
      "close": "6.475",
      "average": "6.4497",
      "volume": "191818.98",
      "turnover": "1237182.24",
      "trades": "65"
    },
    {
      "date": "2025-11-21",
      "bid": "6.4411",
      "ask": "6.4835",
      "open": "6.4326",
      "high": "6.5005",
      "low": "6.4242",
      "close": "6.4411",
      "average": "6.4315",
      "volume": "42192.36",
      "turnover": "271359.19",
      "trades": "34"
    },
    {
      "date": "2025-11-24",
      "bid": "6.4496",
      "ask": "6.5428",
      "open": "6.5683",
      "high": "6.6022",
      "low": "6.4157",
      "close": "6.4411",
      "average": "6.5355",
      "volume": "80443.83",
      "turnover": "525743.66",
      "trades": "101"
    },
    {
      "date": "2025-11-25",
      "bid": "6.4581",
      "ask": "6.5174",
      "open": "6.6191",
      "high": "6.6191",
      "low": "6.4242",
      "close": "6.4581",
      "average": "6.4861",
      "volume": "54884.64",
      "turnover": "355989.47",
      "trades": "108"
    },
    {
      "date": "2025-11-26",
      "bid": "6.4835",
      "ask": "6.5259",
      "open": "6.4581",
      "high": "6.5259",
      "low": "6.4496",
      "close": "6.4835",
      "average": "6.501",
      "volume": "15607.83",
      "turnover": "101465.12",
      "trades": "55"
    },
    {
      "date": "2025-11-27",
      "bid": "6.5259",
      "ask": "6.7039",
      "open": "6.475",
      "high": "6.6445",
      "low": "6.475",
      "close": "6.5259",
      "average": "6.5483",
      "volume": "59914.59",
      "turnover": "392321.24",
      "trades": "75"
    },
    {
      "date": "2025-11-28",
      "bid": "6.9581",
      "ask": "7.1107",
      "open": "6.5259",
      "high": "7.1107",
      "low": "6.5259",
      "close": "7.1107",
      "average": "6.8595",
      "volume": "174661.92",
      "turnover": "1198096.31",
      "trades": "122"
    },
    {
      "date": "2025-12-01",
      "bid": "6.9157",
      "ask": "7.1107",
      "open": "6.9581",
      "high": "7.2039",
      "low": "6.8988",
      "close": "7.1022",
      "average": "7.0823",
      "volume": "73930.73",
      "turnover": "523596.25",
      "trades": "70"
    },
    {
      "date": "2025-12-02",
      "bid": "7.3819",
      "ask": "7.4921",
      "open": "6.9327",
      "high": "7.5005",
      "low": "6.9327",
      "close": "7.4921",
      "average": "7.3424",
      "volume": "127994.16",
      "turnover": "939791.17",
      "trades": "94"
    },
    {
      "date": "2025-12-03",
      "bid": "7.3395",
      "ask": "7.4666",
      "open": "7.4921",
      "high": "7.6192",
      "low": "7.2463",
      "close": "7.348",
      "average": "7.4115",
      "volume": "37787.76",
      "turnover": "280065.92",
      "trades": "61"
    },
    {
      "date": "2025-12-04",
      "bid": "7.0852",
      "ask": "7.2208",
      "open": "7.3395",
      "high": "7.4836",
      "low": "7.0937",
      "close": "7.0937",
      "average": "7.2381",
      "volume": "40414.24",
      "turnover": "292522.19",
      "trades": "53"
    },
    {
      "date": "2025-12-05",
      "bid": "7.0598",
      "ask": "7.1615",
      "open": "7.009",
      "high": "7.2293",
      "low": "7.009",
      "close": "7.0683",
      "average": "7.1241",
      "volume": "45824.12",
      "turnover": "326455.86",
      "trades": "51"
    },
    {
      "date": "2025-12-08",
      "bid": "7.0259",
      "ask": "7.1191",
      "open": "7.1615",
      "high": "7.2039",
      "low": "6.9581",
      "close": "7.0937",
      "average": "7.043",
      "volume": "37304",
      "turnover": "262736.1",
      "trades": "54"
    },
    {
      "date": "2025-12-09",
      "bid": "6.9751",
      "ask": "7.1022",
      "open": "7.1191",
      "high": "7.1446",
      "low": "6.9751",
      "close": "6.9751",
      "average": "7.0543",
      "volume": "13402.58",
      "turnover": "94546.22",
      "trades": "24"
    },
    {
      "date": "2025-12-10",
      "bid": "6.9751",
      "ask": "7.0344",
      "open": "6.9751",
      "high": "7.1107",
      "low": "6.9496",
      "close": "6.9581",
      "average": "7.0142",
      "volume": "22327.41",
      "turnover": "156613.33",
      "trades": "42"
    },
    {
      "date": "2025-12-11",
      "bid": "6.9581",
      "ask": "7.0429",
      "open": "6.9835",
      "high": "7.0429",
      "low": "6.9496",
      "close": "6.9666",
      "average": "6.9685",
      "volume": "9702.39",
      "turnover": "67611.15",
      "trades": "22"
    },
    {
      "date": "2025-12-12",
      "bid": "6.9666",
      "ask": "7.0513",
      "open": "6.9581",
      "high": "7.1107",
      "low": "6.9496",
      "close": "6.9666",
      "average": "6.9935",
      "volume": "41958.74",
      "turnover": "293437.57",
      "trades": "33"
    },
    {
      "date": "2025-12-15",
      "bid": "6.8988",
      "ask": "6.9835",
      "open": "6.9666",
      "high": "7.1191",
      "low": "6.9073",
      "close": "6.9073",
      "average": "6.9991",
      "volume": "20169.36",
      "turnover": "141169.91",
      "trades": "28"
    },
    {
      "date": "2025-12-16",
      "bid": "6.8649",
      "ask": "6.9666",
      "open": "6.8988",
      "high": "6.9581",
      "low": "6.814",
      "close": "6.8649",
      "average": "6.8713",
      "volume": "27032.89",
      "turnover": "185752.58",
      "trades": "33"
    },
    {
      "date": "2025-12-17",
      "bid": "6.7632",
      "ask": "6.7717",
      "open": "6.8395",
      "high": "6.8395",
      "low": "6.7632",
      "close": "6.7632",
      "average": "6.7852",
      "volume": "40395.36",
      "turnover": "274092.21",
      "trades": "32"
    },
    {
      "date": "2025-12-18",
      "bid": "6.6954",
      "ask": "6.7717",
      "open": "6.7801",
      "high": "6.831",
      "low": "6.6445",
      "close": "6.6954",
      "average": "6.7395",
      "volume": "12202.61",
      "turnover": "82240.33",
      "trades": "26"
    },
    {
      "date": "2025-12-19",
      "bid": "6.6954",
      "ask": "6.7293",
      "open": "6.6784",
      "high": "6.7971",
      "low": "6.6784",
      "close": "6.6954",
      "average": "6.7281",
      "volume": "13237.39",
      "turnover": "89063.34",
      "trades": "33"
    },
    {
      "date": "2025-12-22",
      "bid": "6.7632",
      "ask": "6.7971",
      "open": "6.6954",
      "high": "6.8056",
      "low": "6.5344",
      "close": "6.7632",
      "average": "6.6626",
      "volume": "21883.77",
      "turnover": "145803.37",
      "trades": "44"
    },
    {
      "date": "2025-12-23",
      "bid": "6.7632",
      "ask": "6.8734",
      "open": "6.7971",
      "high": "6.9666",
      "low": "6.7123",
      "close": "6.7717",
      "average": "6.7928",
      "volume": "14246.22",
      "turnover": "96772.09",
      "trades": "40"
    },
    {
      "date": "2025-12-29",
      "bid": "6.8903",
      "ask": "6.9073",
      "open": "6.7632",
      "high": "6.9581",
      "low": "6.7632",
      "close": "6.8903",
      "average": "6.8489",
      "volume": "11940.67",
      "turnover": "81780.61",
      "trades": "46"
    },
    {
      "date": "2025-12-30",
      "bid": "6.9073",
      "ask": "7.1191",
      "open": "6.7886",
      "high": "7.1954",
      "low": "6.7462",
      "close": "7.1954",
      "average": "6.915",
      "volume": "31286.46",
      "turnover": "216345.61",
      "trades": "79"
    },
    {
      "date": "2026-01-02",
      "bid": "7.7548",
      "ask": "7.8141",
      "open": "7.5768",
      "high": "8.2294",
      "low": "7.0852",
      "close": "7.7972",
      "average": "7.6788",
      "volume": "149972.33",
      "turnover": "1151602.33",
      "trades": "164"
    },
    {
      "date": "2026-01-05",
      "bid": "7.4751",
      "ask": "7.5938",
      "open": "7.3225",
      "high": "7.7548",
      "low": "7.3056",
      "close": "7.5344",
      "average": "7.4159",
      "volume": "39105.72",
      "turnover": "290004.57",
      "trades": "50"
    },
    {
      "date": "2026-01-07",
      "bid": "7.4158",
      "ask": "7.5429",
      "open": "7.4751",
      "high": "7.5683",
      "low": "7.3649",
      "close": "7.526",
      "average": "7.4409",
      "volume": "32283.48",
      "turnover": "240220.94",
      "trades": "77"
    },
    {
      "date": "2026-01-08",
      "bid": "7.2886",
      "ask": "7.5175",
      "open": "7.526",
      "high": "7.526",
      "low": "7.2039",
      "close": "7.4412",
      "average": "7.3122",
      "volume": "25291.34",
      "turnover": "184937.3",
      "trades": "39"
    },
    {
      "date": "2026-01-09",
      "bid": "7.2463",
      "ask": "7.331",
      "open": "7.2886",
      "high": "7.6192",
      "low": "7.1785",
      "close": "7.331",
      "average": "7.2896",
      "volume": "43913.85",
      "turnover": "320117.29",
      "trades": "83"
    },
    {
      "date": "2026-01-12",
      "bid": "7.2886",
      "ask": "7.3225",
      "open": "7.2039",
      "high": "7.526",
      "low": "7.2039",
      "close": "7.3225",
      "average": "7.3505",
      "volume": "44803.5",
      "turnover": "329335.47",
      "trades": "66"
    },
    {
      "date": "2026-01-13",
      "bid": "7.331",
      "ask": "7.4158",
      "open": "7.3225",
      "high": "7.5175",
      "low": "7.3225",
      "close": "7.4158",
      "average": "7.3817",
      "volume": "9787.34",
      "turnover": "72247.5",
      "trades": "40"
    },
    {
      "date": "2026-01-14",
      "bid": "7.2886",
      "ask": "7.3904",
      "open": "7.2463",
      "high": "7.4582",
      "low": "7.2463",
      "close": "7.2886",
      "average": "7.3366",
      "volume": "18410.11",
      "turnover": "135068.92",
      "trades": "48"
    },
    {
      "date": "2026-01-15",
      "bid": "7.3734",
      "ask": "7.4243",
      "open": "7.2886",
      "high": "7.509",
      "low": "7.2293",
      "close": "7.3734",
      "average": "7.3684",
      "volume": "156350.91",
      "turnover": "1152059.21",
      "trades": "108"
    },
    {
      "date": "2026-01-16",
      "bid": "7.2886",
      "ask": "7.3734",
      "open": "7.3734",
      "high": "7.4497",
      "low": "7.2886",
      "close": "7.3649",
      "average": "7.3246",
      "volume": "51959.65",
      "turnover": "380583.42",
      "trades": "43"
    },
    {
      "date": "2026-01-19",
      "bid": "7.1191",
      "ask": "7.1446",
      "open": "7.2971",
      "high": "7.3734",
      "low": "7.0259",
      "close": "7.1191",
      "average": "7.2406",
      "volume": "54667.54",
      "turnover": "395813.43",
      "trades": "62"
    },
    {
      "date": "2026-01-20",
      "bid": "6.9666",
      "ask": "7.0852",
      "open": "7.1191",
      "high": "7.1191",
      "low": "6.9073",
      "close": "6.9581",
      "average": "6.9622",
      "volume": "43876.09",
      "turnover": "305477.1",
      "trades": "34"
    },
    {
      "date": "2026-01-21",
      "bid": "7.4412",
      "ask": "7.4582",
      "open": "6.9666",
      "high": "7.4582",
      "low": "6.831",
      "close": "7.4412",
      "average": "6.9029",
      "volume": "47649.44",
      "turnover": "328919.01",
      "trades": "41"
    },
    {
      "date": "2026-01-22",
      "bid": "7.2717",
      "ask": "7.331",
      "open": "7.4751",
      "high": "7.4751",
      "low": "7.1446",
      "close": "7.2717",
      "average": "7.2533",
      "volume": "50564.99",
      "turnover": "366765.63",
      "trades": "67"
    },
    {
      "date": "2026-01-23",
      "bid": "5.5936",
      "ask": "5.7377",
      "open": "6.7801",
      "high": "6.7801",
      "low": "5.4665",
      "close": "5.7377",
      "average": "5.7291",
      "volume": "769943.7",
      "turnover": "4411293.03",
      "trades": "556"
    },
    {
      "date": "2026-01-26",
      "bid": "5.6445",
      "ask": "5.7038",
      "open": "5.8902",
      "high": "6.0174",
      "low": "5.6106",
      "close": "5.6445",
      "average": "5.8264",
      "volume": "149211.28",
      "turnover": "869415.73",
      "trades": "133"
    },
    {
      "date": "2026-01-27",
      "bid": "5.5088",
      "ask": "5.5851",
      "open": "5.6445",
      "high": "5.7462",
      "low": "5.5088",
      "close": "5.5088",
      "average": "5.5642",
      "volume": "38318.72",
      "turnover": "213214.59",
      "trades": "53"
    },
    {
      "date": "2026-01-28",
      "bid": "5.5512",
      "ask": "5.6275",
      "open": "5.6784",
      "high": "5.9072",
      "low": "5.5428",
      "close": "5.5936",
      "average": "5.6747",
      "volume": "49169.16",
      "turnover": "279050.01",
      "trades": "77"
    },
    {
      "date": "2026-01-29",
      "bid": "5.5173",
      "ask": "5.6275",
      "open": "5.6275",
      "high": "5.636",
      "low": "5.5173",
      "close": "5.5173",
      "average": "5.5661",
      "volume": "35377.21",
      "turnover": "196917.54",
      "trades": "46"
    },
    {
      "date": "2026-01-30",
      "bid": "5.4665",
      "ask": "5.5597",
      "open": "5.6275",
      "high": "5.636",
      "low": "5.441",
      "close": "5.4665",
      "average": "5.5717",
      "volume": "45890.2",
      "turnover": "255685.98",
      "trades": "59"
    },
    {
      "date": "2026-02-02",
      "bid": "5.4326",
      "ask": "5.5851",
      "open": "5.5597",
      "high": "5.5597",
      "low": "5.3817",
      "close": "5.5597",
      "average": "5.4758",
      "volume": "65370.49",
      "turnover": "357956.13",
      "trades": "66"
    },
    {
      "date": "2026-02-03",
      "bid": "5.4071",
      "ask": "5.458",
      "open": "5.4326",
      "high": "5.5682",
      "low": "5.3902",
      "close": "5.4071",
      "average": "5.4583",
      "volume": "40313.95",
      "turnover": "220049.08",
      "trades": "42"
    },
    {
      "date": "2026-02-04",
      "bid": "5.2631",
      "ask": "5.3563",
      "open": "5.4071",
      "high": "5.441",
      "low": "5.2546",
      "close": "5.441",
      "average": "5.3341",
      "volume": "120618.55",
      "turnover": "643401.19",
      "trades": "76"
    },
    {
      "date": "2026-02-05",
      "bid": "5.0681",
      "ask": "5.1698",
      "open": "5.2631",
      "high": "5.4834",
      "low": "5.0173",
      "close": "5.0681",
      "average": "5.192",
      "volume": "122999.61",
      "turnover": "638577.74",
      "trades": "96"
    },
    {
      "date": "2026-02-06",
      "bid": "5.119",
      "ask": "5.1444",
      "open": "5.1698",
      "high": "5.2885",
      "low": "5.0427",
      "close": "5.119",
      "average": "5.1019",
      "volume": "90414.06",
      "turnover": "461283.74",
      "trades": "59"
    },
    {
      "date": "2026-02-09",
      "bid": "5.0597",
      "ask": "5.119",
      "open": "5.119",
      "high": "5.1698",
      "low": "5.0342",
      "close": "5.0512",
      "average": "5.0892",
      "volume": "15722.28",
      "turnover": "80015.39",
      "trades": "47"
    },
    {
      "date": "2026-02-10",
      "bid": "5.0088",
      "ask": "5.102",
      "open": "5.0597",
      "high": "5.119",
      "low": "5.0003",
      "close": "5.1105",
      "average": "5.0224",
      "volume": "113199.28",
      "turnover": "568530.9",
      "trades": "57"
    },
    {
      "date": "2026-02-11",
      "bid": "5.0088",
      "ask": "5.0851",
      "open": "5.0003",
      "high": "5.1105",
      "low": "5.0003",
      "close": "5.1105",
      "average": "5.0248",
      "volume": "102200.17",
      "turnover": "513547.58",
      "trades": "71"
    },
    {
      "date": "2026-02-12",
      "bid": "4.958",
      "ask": "5.0597",
      "open": "5.102",
      "high": "5.102",
      "low": "4.8902",
      "close": "4.958",
      "average": "4.9545",
      "volume": "44527.4",
      "turnover": "220610.72",
      "trades": "54"
    },
    {
      "date": "2026-02-13",
      "bid": "4.8986",
      "ask": "5.0003",
      "open": "4.8902",
      "high": "5.0342",
      "low": "4.8902",
      "close": "4.8986",
      "average": "4.9183",
      "volume": "33820.91",
      "turnover": "166341.88",
      "trades": "45"
    },
    {
      "date": "2026-02-16",
      "bid": "4.8393",
      "ask": "4.8647",
      "open": "4.8986",
      "high": "5.0003",
      "low": "4.8054",
      "close": "4.8393",
      "average": "4.8668",
      "volume": "17282.12",
      "turnover": "84109.66",
      "trades": "33"
    },
    {
      "date": "2026-02-17",
      "bid": "4.7885",
      "ask": "4.8732",
      "open": "4.8647",
      "high": "4.9241",
      "low": "4.7885",
      "close": "4.7885",
      "average": "4.8246",
      "volume": "8803.3",
      "turnover": "42473.59",
      "trades": "21"
    },
    {
      "date": "2026-02-18",
      "bid": "4.8393",
      "ask": "4.8732",
      "open": "4.8478",
      "high": "4.9071",
      "low": "4.8224",
      "close": "4.8393",
      "average": "4.8434",
      "volume": "2409.37",
      "turnover": "11669.66",
      "trades": "18"
    },
    {
      "date": "2026-02-19",
      "bid": "4.8054",
      "ask": "4.8902",
      "open": "4.8308",
      "high": "4.8986",
      "low": "4.78",
      "close": "4.8054",
      "average": "4.8247",
      "volume": "18891.52",
      "turnover": "91147.28",
      "trades": "32"
    },
    {
      "date": "2026-02-20",
      "bid": "4.8308",
      "ask": "4.8647",
      "open": "4.8054",
      "high": "4.9495",
      "low": "4.7715",
      "close": "4.8308",
      "average": "4.797",
      "volume": "103647.92",
      "turnover": "497220.54",
      "trades": "43"
    },
    {
      "date": "2026-02-23",
      "bid": "4.6698",
      "ask": "4.6783",
      "open": "4.8224",
      "high": "4.8224",
      "low": "4.6698",
      "close": "4.6698",
      "average": "4.692",
      "volume": "21887.31",
      "turnover": "102697.01",
      "trades": "32"
    },
    {
      "date": "2026-02-24",
      "bid": "4.6783",
      "ask": "4.8224",
      "open": "4.6698",
      "high": "4.8224",
      "low": "4.585",
      "close": "4.6868",
      "average": "4.668",
      "volume": "37248.54",
      "turnover": "173877.74",
      "trades": "34"
    },
    {
      "date": "2026-02-25",
      "bid": "4.5935",
      "ask": "4.602",
      "open": "4.6783",
      "high": "4.7291",
      "low": "4.5935",
      "close": "4.602",
      "average": "4.6432",
      "volume": "9232.78",
      "turnover": "42870.24",
      "trades": "28"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "4.5935",
      "high": "4.9156",
      "low": "4.5257",
      "close": "4.6105",
      "average": "4.5943",
      "volume": "69582.77",
      "turnover": "319687.49",
      "trades": "81"
    },
    {
      "date": "2026-02-27",
      "bid": "4.6105",
      "ask": "4.7291",
      "open": "4.8902",
      "high": "4.9071",
      "low": "4.4918",
      "close": "4.8054",
      "average": "4.5434",
      "volume": "56209.68",
      "turnover": "255381.45",
      "trades": "59"
    },
    {
      "date": "2026-03-02",
      "bid": "4.6698",
      "ask": "4.8308",
      "open": "4.6105",
      "high": "4.8478",
      "low": "4.6105",
      "close": "4.8478",
      "average": "4.7315",
      "volume": "18473.83",
      "turnover": "87369.67",
      "trades": "47"
    },
    {
      "date": "2026-03-03",
      "bid": "4.619",
      "ask": "4.6274",
      "open": "4.6529",
      "high": "4.9071",
      "low": "4.5766",
      "close": "4.619",
      "average": "4.6463",
      "volume": "66211.77",
      "turnover": "307663.76",
      "trades": "55"
    },
    {
      "date": "2026-03-04",
      "bid": "4.5766",
      "ask": "4.6105",
      "open": "4.5511",
      "high": "4.6529",
      "low": "4.5172",
      "close": "4.5766",
      "average": "4.5742",
      "volume": "13502.87",
      "turnover": "61779.95",
      "trades": "36"
    },
    {
      "date": "2026-03-05",
      "bid": "4.5342",
      "ask": "4.602",
      "open": "4.5766",
      "high": "4.6105",
      "low": "4.4918",
      "close": "4.5427",
      "average": "4.5339",
      "volume": "27416.36",
      "turnover": "124306.69",
      "trades": "34"
    },
    {
      "date": "2026-03-06",
      "bid": "4.619",
      "ask": "4.7376",
      "open": "4.5342",
      "high": "4.78",
      "low": "4.4918",
      "close": "4.619",
      "average": "4.5706",
      "volume": "34036.83",
      "turnover": "155570.61",
      "trades": "28"
    },
    {
      "date": "2026-03-09",
      "bid": "4.4579",
      "ask": "4.5596",
      "open": "4.7376",
      "high": "4.7376",
      "low": "4.4579",
      "close": "4.5596",
      "average": "4.585",
      "volume": "68997.53",
      "turnover": "316352.84",
      "trades": "40"
    },
    {
      "date": "2026-03-10",
      "bid": "4.4579",
      "ask": "4.5511",
      "open": "4.7207",
      "high": "4.7207",
      "low": "4.4494",
      "close": "4.4918",
      "average": "4.4721",
      "volume": "130925.06",
      "turnover": "585513.29",
      "trades": "78"
    },
    {
      "date": "2026-03-11",
      "bid": "4.4494",
      "ask": "4.5172",
      "open": "4.4918",
      "high": "4.602",
      "low": "4.4494",
      "close": "4.4494",
      "average": "4.4998",
      "volume": "57922.91",
      "turnover": "260644.29",
      "trades": "55"
    },
    {
      "date": "2026-03-12",
      "bid": "4.4494",
      "ask": "4.5172",
      "open": "4.4494",
      "high": "4.6613",
      "low": "4.4325",
      "close": "4.4494",
      "average": "4.4661",
      "volume": "31594.42",
      "turnover": "141106.76",
      "trades": "32"
    },
    {
      "date": "2026-03-13",
      "bid": "4.5342",
      "ask": "4.5766",
      "open": "4.5172",
      "high": "4.5766",
      "low": "4.441",
      "close": "4.5257",
      "average": "4.5303",
      "volume": "23595.81",
      "turnover": "106897.2",
      "trades": "37"
    },
    {
      "date": "2026-03-16",
      "bid": "4.5342",
      "ask": "4.5935",
      "open": "4.5257",
      "high": "4.602",
      "low": "4.4918",
      "close": "4.5342",
      "average": "4.5304",
      "volume": "16995.4",
      "turnover": "76996.08",
      "trades": "38"
    },
    {
      "date": "2026-03-17",
      "bid": "4.4494",
      "ask": "4.5172",
      "open": "4.5342",
      "high": "4.5342",
      "low": "4.4325",
      "close": "4.4494",
      "average": "4.4814",
      "volume": "16753.52",
      "turnover": "75079.49",
      "trades": "26"
    },
    {
      "date": "2026-03-18",
      "bid": "4.4494",
      "ask": "4.4579",
      "open": "4.4494",
      "high": "4.5766",
      "low": "4.4071",
      "close": "4.4494",
      "average": "4.4559",
      "volume": "30307.14",
      "turnover": "135045.96",
      "trades": "43"
    },
    {
      "date": "2026-03-19",
      "bid": "4.4918",
      "ask": "4.5681",
      "open": "4.5766",
      "high": "4.5766",
      "low": "4.4071",
      "close": "4.5766",
      "average": "4.4247",
      "volume": "37622.57",
      "turnover": "166470.76",
      "trades": "26"
    },
    {
      "date": "2026-03-20",
      "bid": "4.441",
      "ask": "4.4918",
      "open": "4.5766",
      "high": "4.585",
      "low": "4.4579",
      "close": "4.5257",
      "average": "4.5225",
      "volume": "98476.38",
      "turnover": "445367.46",
      "trades": "60"
    },
    {
      "date": "2026-03-23",
      "bid": "4.3816",
      "ask": "4.4325",
      "open": "4.4918",
      "high": "4.5766",
      "low": "4.3732",
      "close": "4.3816",
      "average": "4.4083",
      "volume": "71493.04",
      "turnover": "315165.98",
      "trades": "49"
    },
    {
      "date": "2026-03-24",
      "bid": "4.3732",
      "ask": "4.4325",
      "open": "4.3816",
      "high": "4.4325",
      "low": "4.3732",
      "close": "4.3732",
      "average": "4.4191",
      "volume": "61696.26",
      "turnover": "272644.57",
      "trades": "25"
    },
    {
      "date": "2026-03-25",
      "bid": "4.3732",
      "ask": "4.424",
      "open": "4.4749",
      "high": "4.5088",
      "low": "4.3647",
      "close": "4.3732",
      "average": "4.4538",
      "volume": "8831.61",
      "turnover": "39334.16",
      "trades": "23"
    },
    {
      "date": "2026-03-26",
      "bid": "4.5596",
      "ask": "4.6613",
      "open": "4.3647",
      "high": "4.8224",
      "low": "4.2969",
      "close": "4.6613",
      "average": "4.6219",
      "volume": "48632.3",
      "turnover": "224775.19",
      "trades": "80"
    },
    {
      "date": "2026-03-27",
      "bid": "4.5003",
      "ask": "4.6105",
      "open": "4.6359",
      "high": "4.6444",
      "low": "4.4325",
      "close": "4.5003",
      "average": "4.525",
      "volume": "29812.76",
      "turnover": "134904.59",
      "trades": "34"
    },
    {
      "date": "2026-03-30",
      "bid": "3.5595",
      "ask": "3.585",
      "open": "3.4917",
      "high": "3.8138",
      "low": "2.818",
      "close": "3.4748",
      "average": "3.409",
      "volume": "939660.63",
      "turnover": "3203734.51",
      "trades": "350"
    },
    {
      "date": "2026-03-31",
      "bid": "3.5256",
      "ask": "3.6316",
      "open": "3.5553",
      "high": "3.6443",
      "low": "3.1993",
      "close": "3.5256",
      "average": "3.5901",
      "volume": "122078.1",
      "turnover": "438258.78",
      "trades": "69"
    },
    {
      "date": "2026-04-01",
      "bid": "3.3095",
      "ask": "3.3985",
      "open": "3.6146",
      "high": "3.6146",
      "low": "3.2799",
      "close": "3.3307",
      "average": "3.4263",
      "volume": "141135.99",
      "turnover": "483591.01",
      "trades": "87"
    },
    {
      "date": "2026-04-02",
      "bid": "3.5511",
      "ask": "3.6104",
      "open": "3.3138",
      "high": "3.6231",
      "low": "3.3138",
      "close": "3.6189",
      "average": "3.4772",
      "volume": "32860.46",
      "turnover": "114262.58",
      "trades": "51"
    },
    {
      "date": "2026-04-07",
      "bid": "3.3138",
      "ask": "3.4112",
      "open": "3.6189",
      "high": "3.6189",
      "low": "3.3095",
      "close": "3.3095",
      "average": "3.4555",
      "volume": "50077.69",
      "turnover": "173021.97",
      "trades": "69"
    },
    {
      "date": "2026-04-08",
      "bid": "3.39",
      "ask": "3.5002",
      "open": "3.6443",
      "high": "3.7375",
      "low": "3.39",
      "close": "3.5002",
      "average": "3.5967",
      "volume": "93588.02",
      "turnover": "336609.61",
      "trades": "58"
    },
    {
      "date": "2026-04-09",
      "bid": "3.5892",
      "ask": "3.6485",
      "open": "3.5595",
      "high": "3.7291",
      "low": "3.5172",
      "close": "3.5892",
      "average": "3.6125",
      "volume": "30831.02",
      "turnover": "111380.18",
      "trades": "39"
    },
    {
      "date": "2026-04-10",
      "bid": "3.5807",
      "ask": "3.6104",
      "open": "3.6485",
      "high": "3.763",
      "low": "3.5807",
      "close": "3.5807",
      "average": "3.6786",
      "volume": "17528.72",
      "turnover": "64481.77",
      "trades": "31"
    },
    {
      "date": "2026-04-13",
      "bid": "3.5256",
      "ask": "3.6697",
      "open": "3.5807",
      "high": "3.6062",
      "low": "3.5256",
      "close": "3.5256",
      "average": "3.5749",
      "volume": "11250.43",
      "turnover": "40219.76",
      "trades": "24"
    },
    {
      "date": "2026-04-14",
      "bid": "3.5341",
      "ask": "3.6062",
      "open": "3.6909",
      "high": "3.6909",
      "low": "3.5256",
      "close": "3.5341",
      "average": "3.6198",
      "volume": "24985.75",
      "turnover": "90445.51",
      "trades": "42"
    },
    {
      "date": "2026-04-15",
      "bid": "3.7121",
      "ask": "3.763",
      "open": "3.5341",
      "high": "3.746",
      "low": "3.5172",
      "close": "3.7291",
      "average": "3.6135",
      "volume": "36638.53",
      "turnover": "132389.82",
      "trades": "44"
    },
    {
      "date": "2026-04-16",
      "bid": "3.7248",
      "ask": "3.8053",
      "open": "3.7291",
      "high": "3.8223",
      "low": "3.7291",
      "close": "3.8096",
      "average": "3.7674",
      "volume": "31087.06",
      "turnover": "117116.85",
      "trades": "35"
    },
    {
      "date": "2026-04-17",
      "bid": "3.9452",
      "ask": "3.9833",
      "open": "3.7248",
      "high": "4.0257",
      "low": "3.7248",
      "close": "3.9452",
      "average": "3.871",
      "volume": "38738.77",
      "turnover": "149959.72",
      "trades": "51"
    },
    {
      "date": "2026-04-20",
      "bid": "3.9875",
      "ask": "4.3732",
      "open": "3.9833",
      "high": "4.4071",
      "low": "3.9833",
      "close": "4.3816",
      "average": "4.2099",
      "volume": "28931.36",
      "turnover": "121797.25",
      "trades": "55"
    },
    {
      "date": "2026-04-21",
      "bid": "4.0384",
      "ask": "4.1486",
      "open": "4.3732",
      "high": "4.3986",
      "low": "3.9452",
      "close": "4.1528",
      "average": "4.1409",
      "volume": "16978.89",
      "turnover": "70309.47",
      "trades": "48"
    },
    {
      "date": "2026-04-22",
      "bid": "4.2376",
      "ask": "4.4918",
      "open": "4.1486",
      "high": "4.4833",
      "low": "4.1274",
      "close": "4.2376",
      "average": "4.1518",
      "volume": "54503.53",
      "turnover": "226290.01",
      "trades": "16"
    },
    {
      "date": "2026-04-23",
      "bid": "4.2249",
      "ask": "4.5766",
      "open": "4.2376",
      "high": "4.2376",
      "low": "4.0342",
      "close": "4.2249",
      "average": "4.1275",
      "volume": "48608.71",
      "turnover": "200631.99",
      "trades": "39"
    },
    {
      "date": "2026-04-24",
      "bid": "4.0808",
      "ask": "4.3138",
      "open": "4.5766",
      "high": "4.6529",
      "low": "4.0681",
      "close": "4.2715",
      "average": "4.2218",
      "volume": "64266.1",
      "turnover": "271357.75",
      "trades": "61"
    },
    {
      "date": "2026-04-27",
      "bid": "4.1486",
      "ask": "4.2333",
      "open": "3.9875",
      "high": "4.3138",
      "low": "3.9875",
      "close": "4.1486",
      "average": "4.1272",
      "volume": "40982.95",
      "turnover": "169146.51",
      "trades": "38"
    },
    {
      "date": "2026-04-28",
      "bid": "4.1571",
      "ask": "4.1952",
      "open": "4.1486",
      "high": "4.2376",
      "low": "3.8774",
      "close": "4.1571",
      "average": "4.0464",
      "volume": "59463.87",
      "turnover": "240619.19",
      "trades": "45"
    },
    {
      "date": "2026-04-29",
      "bid": "4.0892",
      "ask": "4.78",
      "open": "4.1571",
      "high": "4.4833",
      "low": "4.0892",
      "close": "4.3477",
      "average": "4.155",
      "volume": "59795.42",
      "turnover": "248455.75",
      "trades": "30"
    },
    {
      "date": "2026-04-30",
      "bid": "4.4664",
      "ask": "4.6105",
      "open": "4.0892",
      "high": "4.6613",
      "low": "4.0172",
      "close": "4.6105",
      "average": "4.1763",
      "volume": "26697.8",
      "turnover": "111505.48",
      "trades": "25"
    },
    {
      "date": "2026-05-04",
      "bid": "4.6698",
      "ask": "4.7885",
      "open": "4.4579",
      "high": "4.9919",
      "low": "4.2799",
      "close": "4.6698",
      "average": "4.5011",
      "volume": "54253.39",
      "turnover": "244202.83",
      "trades": "51"
    },
    {
      "date": "2026-05-05",
      "bid": "4.78",
      "ask": "4.7969",
      "open": "4.9241",
      "high": "4.9241",
      "low": "4.763",
      "close": "4.7969",
      "average": "4.8085",
      "volume": "84256.12",
      "turnover": "405155.02",
      "trades": "31"
    },
    {
      "date": "2026-05-06",
      "bid": "4.3901",
      "ask": "4.8139",
      "open": "4.78",
      "high": "4.8054",
      "low": "4.2333",
      "close": "4.8054",
      "average": "4.6134",
      "volume": "48922.56",
      "turnover": "225700.58",
      "trades": "56"
    },
    {
      "date": "2026-05-07",
      "bid": "4.26",
      "ask": "4.325",
      "open": "4.995",
      "high": "4.995",
      "low": "4.03",
      "close": "4.255",
      "average": "4.4057",
      "volume": "68936",
      "turnover": "303710.32",
      "trades": "79"
    },
    {
      "date": "2026-05-08",
      "bid": "4.11",
      "ask": "4.25",
      "open": "4.255",
      "high": "4.29",
      "low": "4.05",
      "close": "4.29",
      "average": "4.2082",
      "volume": "34847",
      "turnover": "146643.57",
      "trades": "38"
    },
    {
      "date": "2026-05-11",
      "bid": "4.06",
      "ask": "4.10",
      "open": "4.165",
      "high": "4.36",
      "low": "3.745",
      "close": "4.015",
      "average": "4.0081",
      "volume": "120500",
      "turnover": "482972.76",
      "trades": "112"
    },
    {
      "date": "2026-05-12",
      "bid": "3.575",
      "ask": "3.62",
      "open": "4.04",
      "high": "4.04",
      "low": "3.50",
      "close": "3.50",
      "average": "3.6949",
      "volume": "160635",
      "turnover": "593532.06",
      "trades": "105"
    },
    {
      "date": "2026-05-13",
      "bid": "3.225",
      "ask": "3.525",
      "open": "3.62",
      "high": "3.685",
      "low": "3.15",
      "close": "3.55",
      "average": "3.3588",
      "volume": "60950",
      "turnover": "204716.93",
      "trades": "57"
    },
    {
      "date": "2026-05-15",
      "bid": "3.44",
      "ask": "4.09",
      "open": "3.225",
      "high": "4.09",
      "low": "3.20",
      "close": "3.50",
      "average": "3.6585",
      "volume": "138066",
      "turnover": "505113.69",
      "trades": "106"
    },
    {
      "date": "2026-05-18",
      "bid": "3.72",
      "ask": "3.76",
      "open": "3.45",
      "high": "4.24",
      "low": "3.34",
      "close": "3.76",
      "average": "3.7169",
      "volume": "201032",
      "turnover": "747207.02",
      "trades": "110"
    },
    {
      "date": "2026-05-19",
      "bid": "3.90",
      "ask": "4.11",
      "open": "4.10",
      "high": "4.18",
      "low": "3.835",
      "close": "3.90",
      "average": "3.9227",
      "volume": "66026",
      "turnover": "259001.89",
      "trades": "48"
    },
    {
      "date": "2026-05-20",
      "bid": "3.785",
      "ask": "3.85",
      "open": "3.90",
      "high": "4.09",
      "low": "3.67",
      "close": "3.785",
      "average": "3.8837",
      "volume": "78325",
      "turnover": "304189.93",
      "trades": "101"
    },
    {
      "date": "2026-05-21",
      "bid": "3.67",
      "ask": "3.85",
      "open": "3.755",
      "high": "3.95",
      "low": "3.60",
      "close": "3.95",
      "average": "3.655",
      "volume": "23267",
      "turnover": "85083.88",
      "trades": "37"
    },
    {
      "date": "2026-05-22",
      "bid": "3.82",
      "ask": "3.88",
      "open": "3.675",
      "high": "3.93",
      "low": "3.675",
      "close": "3.72",
      "average": "3.8189",
      "volume": "118970",
      "turnover": "454337.96",
      "trades": "72"
    },
    {
      "date": "2026-05-25",
      "bid": "3.78",
      "ask": "3.80",
      "open": "3.945",
      "high": "3.945",
      "low": "3.75",
      "close": "3.78",
      "average": "3.8084",
      "volume": "46454",
      "turnover": "176917.46",
      "trades": "31"
    },
    {
      "date": "2026-05-26",
      "bid": "3.63",
      "ask": "3.695",
      "open": "3.80",
      "high": "3.80",
      "low": "3.625",
      "close": "3.63",
      "average": "3.6781",
      "volume": "54579",
      "turnover": "200749.34",
      "trades": "57"
    },
    {
      "date": "2026-05-27",
      "bid": "3.63",
      "ask": "3.635",
      "open": "3.695",
      "high": "3.79",
      "low": "3.63",
      "close": "3.63",
      "average": "3.7143",
      "volume": "26704",
      "turnover": "99185.42",
      "trades": "45"
    },
    {
      "date": "2026-05-28",
      "bid": "3.64",
      "ask": "3.65",
      "open": "3.635",
      "high": "3.65",
      "low": "3.535",
      "close": "3.64",
      "average": "3.5986",
      "volume": "62451",
      "turnover": "224737.2",
      "trades": "48"
    },
    {
      "date": "2026-05-29",
      "bid": "3.685",
      "ask": "3.70",
      "open": "3.655",
      "high": "3.80",
      "low": "3.655",
      "close": "3.68",
      "average": "3.6927",
      "volume": "39197",
      "turnover": "144741.24",
      "trades": "41"
    },
    {
      "date": "2026-06-01",
      "bid": "3.60",
      "ask": "3.655",
      "open": "3.68",
      "high": "3.80",
      "low": "3.565",
      "close": "3.60",
      "average": "3.6466",
      "volume": "96265",
      "turnover": "351037.03",
      "trades": "50"
    },
    {
      "date": "2026-06-02",
      "bid": "3.65",
      "ask": "3.67",
      "open": "3.66",
      "high": "3.985",
      "low": "3.60",
      "close": "3.65",
      "average": "3.6701",
      "volume": "104583",
      "turnover": "383833.95",
      "trades": "72"
    },
    {
      "date": "2026-06-03",
      "bid": "3.60",
      "ask": "3.63",
      "open": "3.67",
      "high": "3.695",
      "low": "3.585",
      "close": "3.60",
      "average": "3.6476",
      "volume": "16179",
      "turnover": "59014.91",
      "trades": "35"
    },
    {
      "date": "2026-06-04",
      "bid": "3.63",
      "ask": "3.675",
      "open": "3.675",
      "high": "3.69",
      "low": "3.625",
      "close": "3.63",
      "average": "3.655",
      "volume": "11085",
      "turnover": "40516.09",
      "trades": "20"
    },
    {
      "date": "2026-06-05",
      "bid": "3.59",
      "ask": "3.65",
      "open": "3.505",
      "high": "3.69",
      "low": "3.505",
      "close": "3.585",
      "average": "3.6229",
      "volume": "53535",
      "turnover": "193950.08",
      "trades": "40"
    },
    {
      "date": "2026-06-08",
      "bid": "3.64",
      "ask": "3.685",
      "open": "3.60",
      "high": "3.725",
      "low": "3.60",
      "close": "3.64",
      "average": "3.6756",
      "volume": "32744",
      "turnover": "120352.83",
      "trades": "29"
    },
    {
      "date": "2026-06-09",
      "bid": "3.415",
      "ask": "3.445",
      "open": "3.685",
      "high": "3.70",
      "low": "3.305",
      "close": "3.305",
      "average": "3.4734",
      "volume": "84840",
      "turnover": "294689.73",
      "trades": "69"
    },
    {
      "date": "2026-06-10",
      "bid": "3.43",
      "ask": "3.495",
      "open": "3.44",
      "high": "3.535",
      "low": "3.345",
      "close": "3.425",
      "average": "3.4195",
      "volume": "63793",
      "turnover": "218143.03",
      "trades": "34"
    },
    {
      "date": "2026-06-11",
      "bid": "3.355",
      "ask": "3.43",
      "open": "3.425",
      "high": "3.43",
      "low": "3.315",
      "close": "3.405",
      "average": "3.3704",
      "volume": "19329",
      "turnover": "65146.24",
      "trades": "36"
    },
    {
      "date": "2026-06-12",
      "bid": "3.445",
      "ask": "3.54",
      "open": "3.355",
      "high": "3.565",
      "low": "3.185",
      "close": "3.445",
      "average": "3.5298",
      "volume": "6708",
      "turnover": "23677.7",
      "trades": "14"
    },
    {
      "date": "2026-06-15",
      "bid": "3.81",
      "ask": "3.86",
      "open": "3.54",
      "high": "3.96",
      "low": "3.54",
      "close": "3.85",
      "average": "3.7887",
      "volume": "69684",
      "turnover": "264011.3",
      "trades": "65"
    },
    {
      "date": "2026-06-16",
      "bid": "4.00",
      "ask": "4.035",
      "open": "3.81",
      "high": "4.415",
      "low": "3.81",
      "close": "4.00",
      "average": "4.0666",
      "volume": "162940",
      "turnover": "662623.95",
      "trades": "150"
    },
    {
      "date": "2026-06-17",
      "bid": "4.10",
      "ask": "4.15",
      "open": "4.17",
      "high": "4.215",
      "low": "4.03",
      "close": "4.15",
      "average": "4.1108",
      "volume": "89584",
      "turnover": "368258.39",
      "trades": "54"
    },
    {
      "date": "2026-06-18",
      "bid": "4.00",
      "ask": "4.10",
      "open": "4.15",
      "high": "4.15",
      "low": "4.00",
      "close": "4.00",
      "average": "4.097",
      "volume": "26524",
      "turnover": "108667.87",
      "trades": "43"
    },
    {
      "date": "2026-06-22",
      "bid": "3.855",
      "ask": "3.91",
      "open": "4.10",
      "high": "4.10",
      "low": "3.87",
      "close": "3.90",
      "average": "3.9598",
      "volume": "61255",
      "turnover": "242566.11",
      "trades": "65"
    },
    {
      "date": "2026-06-23",
      "bid": "3.84",
      "ask": "3.90",
      "open": "3.95",
      "high": "3.995",
      "low": "3.84",
      "close": "3.84",
      "average": "3.907",
      "volume": "17970",
      "turnover": "70209.21",
      "trades": "25"
    },
    {
      "date": "2026-06-24",
      "bid": "3.78",
      "ask": "3.80",
      "open": "3.84",
      "high": "3.875",
      "low": "3.78",
      "close": "3.78",
      "average": "3.8209",
      "volume": "49844",
      "turnover": "190447.36",
      "trades": "23"
    },
    {
      "date": "2026-06-25",
      "bid": "4.02",
      "ask": "4.135",
      "open": "3.805",
      "high": "4.195",
      "low": "3.805",
      "close": "4.05",
      "average": "4.0184",
      "volume": "96154",
      "turnover": "386395.7",
      "trades": "66"
    },
    {
      "date": "2026-06-26",
      "bid": "4.01",
      "ask": "4.11",
      "open": "4.135",
      "high": "4.20",
      "low": "4.01",
      "close": "4.01",
      "average": "4.1484",
      "volume": "64751",
      "turnover": "268614.2",
      "trades": "46"
    },
    {
      "date": "2026-06-29",
      "bid": "3.89",
      "ask": "3.945",
      "open": "4.11",
      "high": "4.11",
      "low": "3.80",
      "close": "3.945",
      "average": "3.9243",
      "volume": "44605",
      "turnover": "175042.2",
      "trades": "46"
    },
    {
      "date": "2026-06-30",
      "bid": "3.93",
      "ask": "3.95",
      "open": "3.945",
      "high": "3.98",
      "low": "3.785",
      "close": "3.93",
      "average": "3.8792",
      "volume": "28035",
      "turnover": "108753.26",
      "trades": "32"
    },
    {
      "date": "2026-07-01",
      "bid": "3.91",
      "ask": "3.97",
      "open": "3.95",
      "high": "3.985",
      "low": "3.91",
      "close": "3.975",
      "average": "3.9586",
      "volume": "27452",
      "turnover": "108672.12",
      "trades": "33"
    },
    {
      "date": "2026-07-02",
      "bid": "3.905",
      "ask": "3.945",
      "open": "4.03",
      "high": "4.03",
      "low": "3.90",
      "close": "3.94",
      "average": "3.9347",
      "volume": "10790",
      "turnover": "42455.8",
      "trades": "28"
    },
    {
      "date": "2026-07-03",
      "bid": "4.055",
      "ask": "4.10",
      "open": "4.00",
      "high": "4.16",
      "low": "4.00",
      "close": "4.055",
      "average": "4.055",
      "volume": "39733",
      "turnover": "161115.69",
      "trades": "44"
    },
    {
      "date": "2026-07-06",
      "bid": "4.01",
      "ask": "4.10",
      "open": "4.15",
      "high": "4.155",
      "low": "3.955",
      "close": "4.10",
      "average": "4.1237",
      "volume": "28810",
      "turnover": "118804.47",
      "trades": "30"
    },
    {
      "date": "2026-07-07",
      "bid": "3.97",
      "ask": "3.995",
      "open": "4.12",
      "high": "4.12",
      "low": "3.97",
      "close": "3.97",
      "average": "4.0496",
      "volume": "15714",
      "turnover": "63635.18",
      "trades": "30"
    },
    {
      "date": "2026-07-08",
      "bid": "3.90",
      "ask": "3.93",
      "open": "3.97",
      "high": "3.97",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9319",
      "volume": "20969",
      "turnover": "82447.06",
      "trades": "39"
    },
    {
      "date": "2026-07-09",
      "bid": "3.955",
      "ask": "3.98",
      "open": "4.00",
      "high": "4.00",
      "low": "3.905",
      "close": "3.955",
      "average": "3.9428",
      "volume": "5189",
      "turnover": "20459.46",
      "trades": "16"
    },
    {
      "date": "2026-07-10",
      "bid": "3.905",
      "ask": "3.985",
      "open": "3.985",
      "high": "4.04",
      "low": "3.90",
      "close": "3.94",
      "average": "3.9492",
      "volume": "14754",
      "turnover": "58266.9",
      "trades": "24"
    },
    {
      "date": "2026-07-13",
      "bid": "3.945",
      "ask": "3.98",
      "open": "3.905",
      "high": "3.985",
      "low": "3.89",
      "close": "3.945",
      "average": "3.9083",
      "volume": "3830",
      "turnover": "14968.68",
      "trades": "19"
    },
    {
      "date": "2026-07-14",
      "bid": "3.95",
      "ask": "4.02",
      "open": "3.90",
      "high": "4.095",
      "low": "3.90",
      "close": "3.95",
      "average": "3.978",
      "volume": "24812",
      "turnover": "98702.61",
      "trades": "21"
    },
    {
      "date": "2026-07-15",
      "bid": "3.985",
      "ask": "4.00",
      "open": "3.97",
      "high": "4.02",
      "low": "3.97",
      "close": "3.985",
      "average": "4.0052",
      "volume": "12637",
      "turnover": "50613.24",
      "trades": "12"
    },
    {
      "date": "2026-07-16",
      "bid": "4.05",
      "ask": "4.085",
      "open": "3.955",
      "high": "4.10",
      "low": "3.955",
      "close": "4.05",
      "average": "4.0632",
      "volume": "23223",
      "turnover": "94360.01",
      "trades": "17"
    },
    {
      "date": "2026-07-17",
      "bid": "3.93",
      "ask": "3.96",
      "open": "4.085",
      "high": "4.09",
      "low": "3.89",
      "close": "3.93",
      "average": "3.9579",
      "volume": "31054",
      "turnover": "122910.15",
      "trades": "38"
    },
    {
      "date": "2026-07-20",
      "bid": "4.085",
      "ask": "4.29",
      "open": "3.935",
      "high": "4.595",
      "low": "3.935",
      "close": "4.085",
      "average": "4.1209",
      "volume": "59622",
      "turnover": "245694.13",
      "trades": "63"
    },
    {
      "date": "2026-07-21",
      "bid": "4.055",
      "ask": "4.075",
      "open": "4.20",
      "high": "4.29",
      "low": "4.035",
      "close": "4.055",
      "average": "4.1434",
      "volume": "11325",
      "turnover": "46924.48",
      "trades": "28"
    },
    {
      "date": "2026-07-22",
      "bid": "4.035",
      "ask": "4.20",
      "open": "4.325",
      "high": "4.325",
      "low": "4.125",
      "close": "4.20",
      "average": "4.251",
      "volume": "17627",
      "turnover": "74932.83",
      "trades": "50"
    },
    {
      "date": "2026-07-23",
      "bid": "4.04",
      "ask": "4.155",
      "open": "4.315",
      "high": "4.315",
      "low": "4.02",
      "close": "4.145",
      "average": "4.0843",
      "volume": "24806",
      "turnover": "101316.04",
      "trades": "30"
    },
    {
      "date": "2026-07-24",
      "bid": "4.075",
      "ask": "4.135",
      "open": "4.04",
      "high": "4.22",
      "low": "4.005",
      "close": "4.075",
      "average": "4.1124",
      "volume": "21919",
      "turnover": "90140.73",
      "trades": "33"
    },
    {
      "date": "2026-07-27",
      "bid": "4.14",
      "ask": "4.19",
      "open": "4.005",
      "high": "4.195",
      "low": "4.005",
      "close": "4.195",
      "average": "4.1409",
      "volume": "15312",
      "turnover": "63406.19",
      "trades": "19"
    },
    {
      "date": "2026-07-28",
      "bid": "4.145",
      "ask": "4.15",
      "open": "4.195",
      "high": "4.195",
      "low": "4.11",
      "close": "4.135",
      "average": "4.1753",
      "volume": "15211",
      "turnover": "63511.02",
      "trades": "24"
    },
    {
      "date": "2026-07-29",
      "bid": "4.14",
      "ask": "4.19",
      "open": "4.095",
      "high": "4.18",
      "low": "4.095",
      "close": "4.14",
      "average": "4.1397",
      "volume": "7644",
      "turnover": "31643.98",
      "trades": "16"
    },
    {
      "date": "2026-07-30",
      "bid": "4.12",
      "ask": "4.125",
      "open": "4.14",
      "high": "4.14",
      "low": "4.02",
      "close": "4.12",
      "average": "4.1128",
      "volume": "69483",
      "turnover": "285770.6",
      "trades": "35"
    },
    {
      "date": "2026-07-31",
      "bid": "4.195",
      "ask": "4.235",
      "open": "4.12",
      "high": "4.30",
      "low": "4.12",
      "close": "4.195",
      "average": "4.1982",
      "volume": "68185",
      "turnover": "286254.86",
      "trades": "24"
    },
    {
      "date": "2026-08-03",
      "bid": "4.145",
      "ask": "4.32",
      "open": "4.10",
      "high": "4.395",
      "low": "4.00",
      "close": "4.32",
      "average": "4.2684",
      "volume": "55969",
      "turnover": "238895.46",
      "trades": "41"
    },
    {
      "date": "2026-08-04",
      "bid": "4.285",
      "ask": "4.39",
      "open": "4.32",
      "high": "4.39",
      "low": "4.27",
      "close": "4.285",
      "average": "4.3076",
      "volume": "29332",
      "turnover": "126350.82",
      "trades": "30"
    },
    {
      "date": "2026-08-05",
      "bid": "4.75",
      "ask": "4.82",
      "open": "4.39",
      "high": "5.56",
      "low": "4.185",
      "close": "4.815",
      "average": "4.9607",
      "volume": "404289",
      "turnover": "2005547.69",
      "trades": "528"
    },
    {
      "date": "2026-08-06",
      "bid": "5.10",
      "ask": "5.19",
      "open": "4.935",
      "high": "5.19",
      "low": "4.935",
      "close": "5.10",
      "average": "5.1279",
      "volume": "185374",
      "turnover": "950583.49",
      "trades": "218"
    }
  ]
}