{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1937060/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vico?id=TX1937060",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1937060",
    "asset_class": "SHARES",
    "isin": "SE0007577895",
    "symbol": "VICO",
    "company": "Vicore Pharma Holding",
    "market": null,
    "last_sale_price": "SEK 11.18",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "19.8486",
      "ask": "19.8972",
      "open": "20.1405",
      "high": "20.3351",
      "low": "19.7027",
      "close": "19.80",
      "average": "19.8166",
      "volume": "42618.85",
      "turnover": "844563.65",
      "trades": "94"
    },
    {
      "date": "2021-08-03",
      "bid": "19.80",
      "ask": "20.0918",
      "open": "19.80",
      "high": "20.0432",
      "low": "19.5081",
      "close": "19.8972",
      "average": "19.8258",
      "volume": "59619.33",
      "turnover": "1182005.7",
      "trades": "74"
    },
    {
      "date": "2021-08-04",
      "bid": "19.9945",
      "ask": "20.2378",
      "open": "19.8972",
      "high": "20.3837",
      "low": "19.7513",
      "close": "20.2378",
      "average": "19.9741",
      "volume": "74484.08",
      "turnover": "1487755.25",
      "trades": "100"
    },
    {
      "date": "2021-08-05",
      "bid": "19.9459",
      "ask": "20.1405",
      "open": "20.2378",
      "high": "20.2378",
      "low": "19.4594",
      "close": "19.9945",
      "average": "19.7813",
      "volume": "45640.52",
      "turnover": "902828.85",
      "trades": "85"
    },
    {
      "date": "2021-08-06",
      "bid": "19.5567",
      "ask": "19.654",
      "open": "19.7513",
      "high": "19.8972",
      "low": "19.3621",
      "close": "19.654",
      "average": "19.579",
      "volume": "20446.61",
      "turnover": "400324.06",
      "trades": "65"
    },
    {
      "date": "2021-08-09",
      "bid": "19.4594",
      "ask": "19.6054",
      "open": "19.654",
      "high": "19.8972",
      "low": "18.467",
      "close": "19.6054",
      "average": "19.0828",
      "volume": "94969.74",
      "turnover": "1812292.73",
      "trades": "161"
    },
    {
      "date": "2021-08-10",
      "bid": "20.0918",
      "ask": "20.1405",
      "open": "19.6054",
      "high": "20.2864",
      "low": "18.9924",
      "close": "20.2378",
      "average": "20.0014",
      "volume": "96250.35",
      "turnover": "1925145.56",
      "trades": "162"
    },
    {
      "date": "2021-08-11",
      "bid": "20.2378",
      "ask": "20.2864",
      "open": "20.3351",
      "high": "20.3351",
      "low": "19.80",
      "close": "20.2864",
      "average": "20.062",
      "volume": "57852.58",
      "turnover": "1160638.3",
      "trades": "87"
    },
    {
      "date": "2021-08-12",
      "bid": "20.9189",
      "ask": "21.2108",
      "open": "20.2864",
      "high": "21.2108",
      "low": "20.1405",
      "close": "21.2108",
      "average": "20.6917",
      "volume": "87123.69",
      "turnover": "1802740.3",
      "trades": "186"
    },
    {
      "date": "2021-08-13",
      "bid": "20.9675",
      "ask": "21.0648",
      "open": "21.1135",
      "high": "21.1135",
      "low": "20.4324",
      "close": "20.9675",
      "average": "20.9524",
      "volume": "55601.74",
      "turnover": "1164994.39",
      "trades": "86"
    },
    {
      "date": "2021-08-16",
      "bid": "20.7243",
      "ask": "20.8216",
      "open": "20.9675",
      "high": "21.7945",
      "low": "20.5783",
      "close": "20.9189",
      "average": "20.9825",
      "volume": "100898.99",
      "turnover": "2117122.65",
      "trades": "153"
    },
    {
      "date": "2021-08-17",
      "bid": "20.0432",
      "ask": "20.1405",
      "open": "20.9189",
      "high": "20.9189",
      "low": "19.8972",
      "close": "20.0432",
      "average": "20.1627",
      "volume": "183602.21",
      "turnover": "3701913.45",
      "trades": "199"
    },
    {
      "date": "2021-08-18",
      "bid": "19.6054",
      "ask": "19.654",
      "open": "20.0432",
      "high": "20.8702",
      "low": "19.5081",
      "close": "19.80",
      "average": "19.8038",
      "volume": "118210.88",
      "turnover": "2341040.7",
      "trades": "148"
    },
    {
      "date": "2021-08-19",
      "bid": "19.4205",
      "ask": "19.7027",
      "open": "20.7243",
      "high": "20.7243",
      "low": "19.1481",
      "close": "19.8486",
      "average": "19.6513",
      "volume": "71362.72",
      "turnover": "1402372.13",
      "trades": "122"
    },
    {
      "date": "2021-08-20",
      "bid": "19.5567",
      "ask": "19.80",
      "open": "19.4594",
      "high": "19.8486",
      "low": "18.9924",
      "close": "19.654",
      "average": "19.4028",
      "volume": "67188.91",
      "turnover": "1303656.07",
      "trades": "119"
    },
    {
      "date": "2021-08-23",
      "bid": "19.7513",
      "ask": "19.8486",
      "open": "19.654",
      "high": "20.0918",
      "low": "19.2843",
      "close": "19.8972",
      "average": "19.7295",
      "volume": "93907.02",
      "turnover": "1852742.46",
      "trades": "103"
    },
    {
      "date": "2021-08-24",
      "bid": "19.8486",
      "ask": "20.0432",
      "open": "19.654",
      "high": "20.0432",
      "low": "19.5081",
      "close": "20.0432",
      "average": "19.7919",
      "volume": "44664.13",
      "turnover": "883987.1",
      "trades": "70"
    },
    {
      "date": "2021-08-25",
      "bid": "19.9459",
      "ask": "19.9945",
      "open": "20.0432",
      "high": "20.2378",
      "low": "19.7513",
      "close": "19.9459",
      "average": "19.9396",
      "volume": "54815.49",
      "turnover": "1093001.64",
      "trades": "127"
    },
    {
      "date": "2021-08-26",
      "bid": "19.8486",
      "ask": "19.9459",
      "open": "19.6054",
      "high": "20.7243",
      "low": "19.4594",
      "close": "20.7243",
      "average": "19.8434",
      "volume": "158511.07",
      "turnover": "3145412.1",
      "trades": "155"
    },
    {
      "date": "2021-08-27",
      "bid": "21.0162",
      "ask": "21.1135",
      "open": "20.5783",
      "high": "21.1135",
      "low": "19.9459",
      "close": "21.1135",
      "average": "20.6373",
      "volume": "111389.52",
      "turnover": "2298788.9",
      "trades": "192"
    },
    {
      "date": "2021-08-30",
      "bid": "23.0108",
      "ask": "23.1081",
      "open": "20.9189",
      "high": "23.4972",
      "low": "20.7243",
      "close": "23.0108",
      "average": "22.1726",
      "volume": "329666.9",
      "turnover": "7309599.7",
      "trades": "423"
    },
    {
      "date": "2021-08-31",
      "bid": "23.1567",
      "ask": "23.254",
      "open": "23.3513",
      "high": "23.3513",
      "low": "21.8918",
      "close": "23.254",
      "average": "22.6141",
      "volume": "449938.48",
      "turnover": "10172678.18",
      "trades": "531"
    },
    {
      "date": "2021-09-01",
      "bid": "22.7189",
      "ask": "22.8162",
      "open": "24.1783",
      "high": "25.1027",
      "low": "22.5729",
      "close": "22.7189",
      "average": "23.8697",
      "volume": "439875.51",
      "turnover": "10497175.5",
      "trades": "770"
    },
    {
      "date": "2021-09-02",
      "bid": "22.1837",
      "ask": "22.281",
      "open": "22.9135",
      "high": "23.4486",
      "low": "22.1351",
      "close": "22.281",
      "average": "22.5818",
      "volume": "419875.98",
      "turnover": "9481559.85",
      "trades": "577"
    },
    {
      "date": "2021-09-03",
      "bid": "22.427",
      "ask": "22.4756",
      "open": "22.6702",
      "high": "23.0594",
      "low": "21.8918",
      "close": "22.4756",
      "average": "22.5756",
      "volume": "203119.71",
      "turnover": "4585566.45",
      "trades": "325"
    },
    {
      "date": "2021-09-06",
      "bid": "22.2324",
      "ask": "22.4756",
      "open": "22.4756",
      "high": "23.0594",
      "low": "21.7945",
      "close": "22.1837",
      "average": "22.0488",
      "volume": "168344.85",
      "turnover": "3711808.65",
      "trades": "290"
    },
    {
      "date": "2021-09-07",
      "bid": "21.5027",
      "ask": "21.7945",
      "open": "22.1837",
      "high": "22.8162",
      "low": "21.4054",
      "close": "21.60",
      "average": "21.9456",
      "volume": "152649.66",
      "turnover": "3349997.5",
      "trades": "211"
    },
    {
      "date": "2021-09-08",
      "bid": "21.2108",
      "ask": "21.3081",
      "open": "21.60",
      "high": "21.60",
      "low": "20.9189",
      "close": "21.2108",
      "average": "21.2472",
      "volume": "130338.66",
      "turnover": "2769348.05",
      "trades": "180"
    },
    {
      "date": "2021-09-09",
      "bid": "21.4054",
      "ask": "21.5513",
      "open": "21.2108",
      "high": "21.8432",
      "low": "20.8216",
      "close": "21.8432",
      "average": "21.1878",
      "volume": "73094.52",
      "turnover": "1548713",
      "trades": "111"
    },
    {
      "date": "2021-09-10",
      "bid": "21.0162",
      "ask": "21.1621",
      "open": "22.3783",
      "high": "22.3783",
      "low": "21.0162",
      "close": "21.0162",
      "average": "21.2694",
      "volume": "82757.69",
      "turnover": "1760213.35",
      "trades": "143"
    },
    {
      "date": "2021-09-13",
      "bid": "20.2864",
      "ask": "20.5297",
      "open": "21.0162",
      "high": "21.3081",
      "low": "20.2378",
      "close": "20.481",
      "average": "20.548",
      "volume": "99178.49",
      "turnover": "2037923",
      "trades": "135"
    },
    {
      "date": "2021-09-14",
      "bid": "20.1891",
      "ask": "20.3351",
      "open": "20.481",
      "high": "20.481",
      "low": "19.9945",
      "close": "20.2378",
      "average": "20.2847",
      "volume": "71511.74",
      "turnover": "1450597.1",
      "trades": "103"
    },
    {
      "date": "2021-09-15",
      "bid": "19.80",
      "ask": "19.8972",
      "open": "20.2378",
      "high": "20.2864",
      "low": "19.7027",
      "close": "19.8972",
      "average": "20.0089",
      "volume": "110326.8",
      "turnover": "2207533.75",
      "trades": "138"
    },
    {
      "date": "2021-09-16",
      "bid": "19.5567",
      "ask": "19.7027",
      "open": "19.8972",
      "high": "20.7243",
      "low": "19.4205",
      "close": "19.4594",
      "average": "19.7692",
      "volume": "150930.19",
      "turnover": "2983777.54",
      "trades": "187"
    },
    {
      "date": "2021-09-17",
      "bid": "20.1405",
      "ask": "20.1891",
      "open": "21.9405",
      "high": "21.9405",
      "low": "20.0432",
      "close": "20.1891",
      "average": "20.9676",
      "volume": "527376.4",
      "turnover": "11057844.95",
      "trades": "703"
    },
    {
      "date": "2021-09-20",
      "bid": "19.5567",
      "ask": "19.7027",
      "open": "20.2378",
      "high": "20.2378",
      "low": "19.4594",
      "close": "19.7027",
      "average": "19.7259",
      "volume": "136522.8",
      "turnover": "2693042.9",
      "trades": "165"
    },
    {
      "date": "2021-09-21",
      "bid": "19.0897",
      "ask": "19.4205",
      "open": "19.7027",
      "high": "20.0918",
      "low": "19.0897",
      "close": "19.0897",
      "average": "19.5517",
      "volume": "235625.24",
      "turnover": "4606894.75",
      "trades": "251"
    },
    {
      "date": "2021-09-22",
      "bid": "19.8486",
      "ask": "20.0918",
      "open": "20.7729",
      "high": "20.7729",
      "low": "19.4594",
      "close": "20.1405",
      "average": "20.1365",
      "volume": "312604.76",
      "turnover": "6294786.2",
      "trades": "459"
    },
    {
      "date": "2021-09-23",
      "bid": "20.0918",
      "ask": "20.2378",
      "open": "20.1405",
      "high": "20.5297",
      "low": "19.8972",
      "close": "20.2378",
      "average": "20.2508",
      "volume": "50726.99",
      "turnover": "1027265.45",
      "trades": "102"
    },
    {
      "date": "2021-09-24",
      "bid": "19.654",
      "ask": "19.9459",
      "open": "20.5297",
      "high": "20.7243",
      "low": "19.7513",
      "close": "19.8486",
      "average": "20.2052",
      "volume": "100317.27",
      "turnover": "2026935.2",
      "trades": "116"
    },
    {
      "date": "2021-09-27",
      "bid": "19.7513",
      "ask": "19.8486",
      "open": "19.8486",
      "high": "20.3837",
      "low": "19.7027",
      "close": "19.8486",
      "average": "20.0213",
      "volume": "90690.08",
      "turnover": "1815740.85",
      "trades": "139"
    },
    {
      "date": "2021-09-28",
      "bid": "19.3232",
      "ask": "19.4594",
      "open": "19.8486",
      "high": "20.0918",
      "low": "19.2843",
      "close": "19.3232",
      "average": "19.4741",
      "volume": "91679.83",
      "turnover": "1785390.02",
      "trades": "179"
    },
    {
      "date": "2021-09-29",
      "bid": "19.4205",
      "ask": "19.5081",
      "open": "19.3232",
      "high": "20.4324",
      "low": "19.2843",
      "close": "19.4205",
      "average": "19.6254",
      "volume": "135740.66",
      "turnover": "2663972.58",
      "trades": "205"
    },
    {
      "date": "2021-09-30",
      "bid": "19.5081",
      "ask": "19.7027",
      "open": "19.4594",
      "high": "19.7513",
      "low": "18.6032",
      "close": "19.7027",
      "average": "19.2226",
      "volume": "303069.04",
      "turnover": "5825774.88",
      "trades": "240"
    },
    {
      "date": "2021-10-01",
      "bid": "19.0897",
      "ask": "19.2843",
      "open": "18.681",
      "high": "19.4594",
      "low": "18.6421",
      "close": "19.3232",
      "average": "19.0382",
      "volume": "212617.41",
      "turnover": "4047861.62",
      "trades": "287"
    },
    {
      "date": "2021-10-04",
      "bid": "18.9729",
      "ask": "19.1286",
      "open": "19.4594",
      "high": "19.9459",
      "low": "18.7783",
      "close": "18.8951",
      "average": "19.3691",
      "volume": "112059.63",
      "turnover": "2170500.31",
      "trades": "216"
    },
    {
      "date": "2021-10-05",
      "bid": "18.9924",
      "ask": "19.1481",
      "open": "18.8951",
      "high": "19.8972",
      "low": "18.8756",
      "close": "19.0118",
      "average": "19.0942",
      "volume": "103681.19",
      "turnover": "1979711.26",
      "trades": "142"
    },
    {
      "date": "2021-10-06",
      "bid": "18.467",
      "ask": "18.5837",
      "open": "18.7005",
      "high": "19.6054",
      "low": "18.1945",
      "close": "18.467",
      "average": "18.5379",
      "volume": "99929.8",
      "turnover": "1852492.88",
      "trades": "173"
    },
    {
      "date": "2021-10-07",
      "bid": "18.0972",
      "ask": "18.214",
      "open": "19.0897",
      "high": "19.0897",
      "low": "17.4551",
      "close": "18.214",
      "average": "17.869",
      "volume": "214784.99",
      "turnover": "3838004.42",
      "trades": "274"
    },
    {
      "date": "2021-10-08",
      "bid": "17.8637",
      "ask": "18.0389",
      "open": "18.1945",
      "high": "18.1945",
      "low": "17.7275",
      "close": "17.8443",
      "average": "17.8791",
      "volume": "100570.1",
      "turnover": "1798109.66",
      "trades": "153"
    },
    {
      "date": "2021-10-11",
      "bid": "18.0972",
      "ask": "18.2335",
      "open": "17.8054",
      "high": "18.2918",
      "low": "17.3383",
      "close": "17.961",
      "average": "17.916",
      "volume": "51501.94",
      "turnover": "922712.92",
      "trades": "121"
    },
    {
      "date": "2021-10-12",
      "bid": "17.8443",
      "ask": "18.00",
      "open": "18.1945",
      "high": "18.4086",
      "low": "17.4551",
      "close": "17.9805",
      "average": "17.9568",
      "volume": "63910.3",
      "turnover": "1147623.26",
      "trades": "81"
    },
    {
      "date": "2021-10-13",
      "bid": "17.8248",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.0778",
      "low": "17.6886",
      "close": "17.8443",
      "average": "17.8457",
      "volume": "28548.58",
      "turnover": "509472.4",
      "trades": "69"
    },
    {
      "date": "2021-10-14",
      "bid": "18.6227",
      "ask": "18.8562",
      "open": "17.7275",
      "high": "19.0508",
      "low": "17.7275",
      "close": "19.0508",
      "average": "18.6206",
      "volume": "32359.58",
      "turnover": "602556.6",
      "trades": "90"
    },
    {
      "date": "2021-10-15",
      "bid": "18.4864",
      "ask": "18.681",
      "open": "19.0508",
      "high": "19.0702",
      "low": "18.3891",
      "close": "18.5059",
      "average": "18.6723",
      "volume": "35163.36",
      "turnover": "656583.14",
      "trades": "87"
    },
    {
      "date": "2021-10-18",
      "bid": "18.6032",
      "ask": "18.7589",
      "open": "18.4864",
      "high": "19.1286",
      "low": "18.4281",
      "close": "18.7589",
      "average": "18.8221",
      "volume": "15259.41",
      "turnover": "287214.82",
      "trades": "53"
    },
    {
      "date": "2021-10-19",
      "bid": "18.4864",
      "ask": "18.7589",
      "open": "18.6032",
      "high": "18.7589",
      "low": "18.3891",
      "close": "18.7589",
      "average": "18.5134",
      "volume": "24199.02",
      "turnover": "448006.52",
      "trades": "55"
    },
    {
      "date": "2021-10-20",
      "bid": "18.2529",
      "ask": "18.5643",
      "open": "18.7394",
      "high": "18.7394",
      "low": "18.2724",
      "close": "18.4475",
      "average": "18.4129",
      "volume": "22863.94",
      "turnover": "420992.18",
      "trades": "53"
    },
    {
      "date": "2021-10-21",
      "bid": "18.214",
      "ask": "18.2529",
      "open": "18.4475",
      "high": "18.8756",
      "low": "18.0972",
      "close": "18.2529",
      "average": "18.4481",
      "volume": "86483.38",
      "turnover": "1595459.94",
      "trades": "111"
    },
    {
      "date": "2021-10-22",
      "bid": "18.00",
      "ask": "18.1556",
      "open": "18.1362",
      "high": "18.5643",
      "low": "17.9221",
      "close": "18.1556",
      "average": "18.2704",
      "volume": "40474.91",
      "turnover": "739495.42",
      "trades": "92"
    },
    {
      "date": "2021-10-25",
      "bid": "18.00",
      "ask": "18.2335",
      "open": "18.9535",
      "high": "18.9729",
      "low": "17.8054",
      "close": "18.1362",
      "average": "18.1116",
      "volume": "169022.16",
      "turnover": "3061257.9",
      "trades": "264"
    },
    {
      "date": "2021-10-26",
      "bid": "17.5913",
      "ask": "17.8443",
      "open": "18.3891",
      "high": "18.3891",
      "low": "17.5329",
      "close": "18.0194",
      "average": "17.8482",
      "volume": "52708.55",
      "turnover": "940756.02",
      "trades": "147"
    },
    {
      "date": "2021-10-27",
      "bid": "16.7935",
      "ask": "16.8518",
      "open": "17.6886",
      "high": "18.1945",
      "low": "16.774",
      "close": "16.8518",
      "average": "17.1924",
      "volume": "352196.82",
      "turnover": "6055136.6",
      "trades": "506"
    },
    {
      "date": "2021-10-28",
      "bid": "16.9297",
      "ask": "17.0659",
      "open": "16.8129",
      "high": "17.1632",
      "low": "16.3459",
      "close": "16.9297",
      "average": "16.9262",
      "volume": "158717.66",
      "turnover": "2672571.1",
      "trades": "170"
    },
    {
      "date": "2021-10-29",
      "bid": "17.1437",
      "ask": "17.1827",
      "open": "17.027",
      "high": "17.494",
      "low": "17.027",
      "close": "17.241",
      "average": "17.1895",
      "volume": "160527.57",
      "turnover": "2758748.16",
      "trades": "150"
    },
    {
      "date": "2021-11-01",
      "bid": "16.6183",
      "ask": "16.6962",
      "open": "17.5135",
      "high": "17.5135",
      "low": "16.6183",
      "close": "16.6183",
      "average": "16.9716",
      "volume": "152029.91",
      "turnover": "2578647.54",
      "trades": "247"
    },
    {
      "date": "2021-11-02",
      "bid": "17.5135",
      "ask": "17.6302",
      "open": "17.494",
      "high": "17.9027",
      "low": "16.5405",
      "close": "17.6886",
      "average": "17.1158",
      "volume": "394715.98",
      "turnover": "6756929.16",
      "trades": "653"
    },
    {
      "date": "2021-11-03",
      "bid": "17.1243",
      "ask": "17.2216",
      "open": "17.7081",
      "high": "18.8562",
      "low": "17.1243",
      "close": "17.1437",
      "average": "17.5558",
      "volume": "495975.73",
      "turnover": "8707282.52",
      "trades": "474"
    },
    {
      "date": "2021-11-04",
      "bid": "17.4745",
      "ask": "17.5135",
      "open": "17.1437",
      "high": "17.5135",
      "low": "16.5405",
      "close": "17.5135",
      "average": "17.1696",
      "volume": "131433.24",
      "turnover": "2256669.7",
      "trades": "263"
    },
    {
      "date": "2021-11-05",
      "bid": "17.4162",
      "ask": "17.5524",
      "open": "17.5135",
      "high": "17.9027",
      "low": "17.3772",
      "close": "17.7081",
      "average": "17.5494",
      "volume": "80649.71",
      "turnover": "1415358.88",
      "trades": "130"
    },
    {
      "date": "2021-11-08",
      "bid": "17.3189",
      "ask": "17.3772",
      "open": "17.6886",
      "high": "17.6886",
      "low": "16.8129",
      "close": "17.3578",
      "average": "17.2037",
      "volume": "94648.05",
      "turnover": "1628296.88",
      "trades": "187"
    },
    {
      "date": "2021-11-09",
      "bid": "16.7935",
      "ask": "17.0075",
      "open": "16.7545",
      "high": "17.28",
      "low": "16.7545",
      "close": "17.027",
      "average": "17.0188",
      "volume": "140902.16",
      "turnover": "2397407.22",
      "trades": "236"
    },
    {
      "date": "2021-11-10",
      "bid": "16.6962",
      "ask": "16.8324",
      "open": "17.027",
      "high": "17.4745",
      "low": "16.6572",
      "close": "16.6962",
      "average": "16.8126",
      "volume": "40945.63",
      "turnover": "688406.4",
      "trades": "87"
    },
    {
      "date": "2021-11-11",
      "bid": "16.521",
      "ask": "16.6767",
      "open": "16.6962",
      "high": "16.9491",
      "low": "16.5016",
      "close": "16.6767",
      "average": "16.6947",
      "volume": "86556.35",
      "turnover": "1445093.38",
      "trades": "165"
    },
    {
      "date": "2021-11-12",
      "bid": "16.5016",
      "ask": "16.6183",
      "open": "16.6767",
      "high": "16.9102",
      "low": "16.2291",
      "close": "16.56",
      "average": "16.4122",
      "volume": "212117.91",
      "turnover": "3481331.64",
      "trades": "246"
    },
    {
      "date": "2021-11-15",
      "bid": "16.4821",
      "ask": "16.5405",
      "open": "16.4627",
      "high": "17.4551",
      "low": "16.4432",
      "close": "16.5794",
      "average": "16.7661",
      "volume": "142169.41",
      "turnover": "2383632.46",
      "trades": "252"
    },
    {
      "date": "2021-11-16",
      "bid": "16.3654",
      "ask": "16.5016",
      "open": "16.5405",
      "high": "16.774",
      "low": "16.3848",
      "close": "16.4043",
      "average": "16.5292",
      "volume": "134050.99",
      "turnover": "2215756.7",
      "trades": "135"
    },
    {
      "date": "2021-11-17",
      "bid": "17.1827",
      "ask": "17.28",
      "open": "16.1513",
      "high": "17.3189",
      "low": "16.1513",
      "close": "17.3189",
      "average": "16.7184",
      "volume": "155339.35",
      "turnover": "2597035.12",
      "trades": "201"
    },
    {
      "date": "2021-11-18",
      "bid": "17.1048",
      "ask": "17.2216",
      "open": "17.4551",
      "high": "17.4745",
      "low": "16.8518",
      "close": "17.28",
      "average": "17.2108",
      "volume": "65355.35",
      "turnover": "1124822.39",
      "trades": "134"
    },
    {
      "date": "2021-11-19",
      "bid": "16.9297",
      "ask": "17.0464",
      "open": "17.2994",
      "high": "17.2994",
      "low": "16.7351",
      "close": "17.0659",
      "average": "17.0968",
      "volume": "45293.13",
      "turnover": "774373.76",
      "trades": "107"
    },
    {
      "date": "2021-11-22",
      "bid": "16.56",
      "ask": "16.6962",
      "open": "17.0659",
      "high": "17.1632",
      "low": "16.521",
      "close": "16.7351",
      "average": "16.8549",
      "volume": "77233.38",
      "turnover": "1301764.54",
      "trades": "144"
    },
    {
      "date": "2021-11-23",
      "bid": "16.1708",
      "ask": "16.2291",
      "open": "16.7351",
      "high": "16.7351",
      "low": "16.1513",
      "close": "16.1902",
      "average": "16.3463",
      "volume": "80675.41",
      "turnover": "1318747.48",
      "trades": "129"
    },
    {
      "date": "2021-11-24",
      "bid": "16.0151",
      "ask": "16.0929",
      "open": "16.1902",
      "high": "16.8324",
      "low": "15.9956",
      "close": "15.9956",
      "average": "16.2256",
      "volume": "96684.08",
      "turnover": "1568687.46",
      "trades": "171"
    },
    {
      "date": "2021-11-25",
      "bid": "16.2681",
      "ask": "16.3848",
      "open": "16.1513",
      "high": "16.8324",
      "low": "16.0151",
      "close": "16.1708",
      "average": "16.4048",
      "volume": "87910.96",
      "turnover": "1442158.6",
      "trades": "202"
    },
    {
      "date": "2021-11-26",
      "bid": "16.3848",
      "ask": "16.521",
      "open": "16.2486",
      "high": "17.3772",
      "low": "15.8594",
      "close": "16.8324",
      "average": "16.6002",
      "volume": "157244.85",
      "turnover": "2610309.36",
      "trades": "191"
    },
    {
      "date": "2021-11-29",
      "bid": "15.8983",
      "ask": "15.9762",
      "open": "17.027",
      "high": "17.0854",
      "low": "15.8594",
      "close": "16.1708",
      "average": "16.1813",
      "volume": "100744.83",
      "turnover": "1630181.58",
      "trades": "223"
    },
    {
      "date": "2021-11-30",
      "bid": "16.307",
      "ask": "16.521",
      "open": "16.1708",
      "high": "16.9297",
      "low": "15.7621",
      "close": "16.9297",
      "average": "16.2219",
      "volume": "163054.88",
      "turnover": "2645080.61",
      "trades": "166"
    },
    {
      "date": "2021-12-01",
      "bid": "16.2486",
      "ask": "16.521",
      "open": "16.9297",
      "high": "17.2216",
      "low": "16.2681",
      "close": "16.4237",
      "average": "16.7256",
      "volume": "156133.82",
      "turnover": "2611426.24",
      "trades": "215"
    },
    {
      "date": "2021-12-02",
      "bid": "15.6259",
      "ask": "15.8594",
      "open": "16.1513",
      "high": "16.3459",
      "low": "15.4313",
      "close": "15.6454",
      "average": "15.8228",
      "volume": "287358.43",
      "turnover": "4546833.73",
      "trades": "189"
    },
    {
      "date": "2021-12-03",
      "bid": "14.6529",
      "ask": "14.7113",
      "open": "15.4313",
      "high": "15.4313",
      "low": "14.5362",
      "close": "14.6529",
      "average": "14.8097",
      "volume": "374991.9",
      "turnover": "5560884.42",
      "trades": "309"
    },
    {
      "date": "2021-12-06",
      "bid": "14.4194",
      "ask": "14.5751",
      "open": "14.6529",
      "high": "14.6529",
      "low": "13.9718",
      "close": "14.5556",
      "average": "14.30",
      "volume": "214038.82",
      "turnover": "3060766.22",
      "trades": "184"
    },
    {
      "date": "2021-12-07",
      "bid": "14.4583",
      "ask": "14.5945",
      "open": "14.5556",
      "high": "14.7697",
      "low": "14.2248",
      "close": "14.5751",
      "average": "14.5294",
      "volume": "155044.38",
      "turnover": "2252703.86",
      "trades": "114"
    },
    {
      "date": "2021-12-08",
      "bid": "14.9448",
      "ask": "15.1783",
      "open": "14.5751",
      "high": "15.1978",
      "low": "14.40",
      "close": "15.1978",
      "average": "14.6543",
      "volume": "297516.99",
      "turnover": "4359910.78",
      "trades": "208"
    },
    {
      "date": "2021-12-09",
      "bid": "14.6529",
      "ask": "14.7891",
      "open": "15.1978",
      "high": "15.5286",
      "low": "14.6529",
      "close": "15.1589",
      "average": "15.1805",
      "volume": "78808.97",
      "turnover": "1196363.32",
      "trades": "133"
    },
    {
      "date": "2021-12-10",
      "bid": "14.5945",
      "ask": "14.6529",
      "open": "14.5362",
      "high": "14.8864",
      "low": "14.5362",
      "close": "14.6529",
      "average": "14.7183",
      "volume": "125855.49",
      "turnover": "1852388.66",
      "trades": "105"
    },
    {
      "date": "2021-12-13",
      "bid": "14.1081",
      "ask": "14.1859",
      "open": "14.6529",
      "high": "14.6529",
      "low": "13.9329",
      "close": "14.1859",
      "average": "14.1084",
      "volume": "101608.16",
      "turnover": "1433530.28",
      "trades": "194"
    },
    {
      "date": "2021-12-14",
      "bid": "13.5048",
      "ask": "13.5243",
      "open": "14.1081",
      "high": "14.5362",
      "low": "13.5048",
      "close": "13.5243",
      "average": "13.9397",
      "volume": "347561.54",
      "turnover": "4844934.33",
      "trades": "285"
    },
    {
      "date": "2021-12-15",
      "bid": "12.8237",
      "ask": "13.0183",
      "open": "13.5243",
      "high": "13.6216",
      "low": "12.8237",
      "close": "13.0183",
      "average": "13.1951",
      "volume": "196072.24",
      "turnover": "2587185.06",
      "trades": "211"
    },
    {
      "date": "2021-12-16",
      "bid": "13.0572",
      "ask": "13.3297",
      "open": "13.0183",
      "high": "13.5827",
      "low": "13.0183",
      "close": "13.2518",
      "average": "13.2156",
      "volume": "135484.74",
      "turnover": "1790515.2",
      "trades": "212"
    },
    {
      "date": "2021-12-17",
      "bid": "12.9405",
      "ask": "13.0572",
      "open": "13.3297",
      "high": "13.3297",
      "low": "12.2983",
      "close": "13.0572",
      "average": "12.5473",
      "volume": "476888.87",
      "turnover": "5981286.76",
      "trades": "364"
    },
    {
      "date": "2021-12-20",
      "bid": "12.8821",
      "ask": "13.1156",
      "open": "13.0572",
      "high": "13.2129",
      "low": "12.4929",
      "close": "13.0572",
      "average": "12.9012",
      "volume": "147257.94",
      "turnover": "1899810.78",
      "trades": "157"
    },
    {
      "date": "2021-12-21",
      "bid": "12.4151",
      "ask": "12.5124",
      "open": "12.8043",
      "high": "13.2129",
      "low": "12.3567",
      "close": "12.454",
      "average": "12.666",
      "volume": "199829.8",
      "turnover": "2531056.29",
      "trades": "239"
    },
    {
      "date": "2021-12-22",
      "bid": "12.7654",
      "ask": "12.921",
      "open": "12.3762",
      "high": "13.1351",
      "low": "12.3567",
      "close": "12.921",
      "average": "12.7727",
      "volume": "264023.77",
      "turnover": "3372295.56",
      "trades": "271"
    },
    {
      "date": "2021-12-23",
      "bid": "12.9405",
      "ask": "12.9989",
      "open": "12.921",
      "high": "13.2324",
      "low": "12.7848",
      "close": "12.96",
      "average": "12.9901",
      "volume": "195264.41",
      "turnover": "2536517.29",
      "trades": "302"
    },
    {
      "date": "2021-12-27",
      "bid": "13.7383",
      "ask": "13.8551",
      "open": "12.96",
      "high": "13.8356",
      "low": "12.707",
      "close": "13.7383",
      "average": "13.2498",
      "volume": "154636.35",
      "turnover": "2048905.12",
      "trades": "191"
    },
    {
      "date": "2021-12-28",
      "bid": "13.4464",
      "ask": "13.4854",
      "open": "13.7383",
      "high": "13.7967",
      "low": "13.3881",
      "close": "13.4464",
      "average": "13.52",
      "volume": "301319.76",
      "turnover": "4073843.5",
      "trades": "200"
    },
    {
      "date": "2021-12-29",
      "bid": "13.427",
      "ask": "13.5048",
      "open": "13.4464",
      "high": "13.5437",
      "low": "12.9405",
      "close": "13.5437",
      "average": "13.3498",
      "volume": "70359.6",
      "turnover": "939293.2",
      "trades": "128"
    },
    {
      "date": "2021-12-30",
      "bid": "13.5632",
      "ask": "13.6216",
      "open": "13.5437",
      "high": "13.6216",
      "low": "13.1351",
      "close": "13.5437",
      "average": "13.4046",
      "volume": "124521.44",
      "turnover": "1669161.12",
      "trades": "157"
    },
    {
      "date": "2022-01-03",
      "bid": "14.6335",
      "ask": "14.7113",
      "open": "14.0108",
      "high": "14.7308",
      "low": "13.5437",
      "close": "14.7308",
      "average": "14.1143",
      "volume": "110861.24",
      "turnover": "1564931.28",
      "trades": "194"
    },
    {
      "date": "2022-01-04",
      "bid": "14.5751",
      "ask": "14.7113",
      "open": "14.7697",
      "high": "15.2367",
      "low": "14.4389",
      "close": "14.6918",
      "average": "14.7257",
      "volume": "356811.54",
      "turnover": "5254307.05",
      "trades": "312"
    },
    {
      "date": "2022-01-05",
      "bid": "17.2605",
      "ask": "17.2994",
      "open": "15.5675",
      "high": "17.8637",
      "low": "15.5675",
      "close": "17.3189",
      "average": "17.0179",
      "volume": "1329740.9",
      "turnover": "22626275.26",
      "trades": "1878"
    },
    {
      "date": "2022-01-07",
      "bid": "15.7621",
      "ask": "15.7816",
      "open": "17.5524",
      "high": "17.7859",
      "low": "15.2756",
      "close": "15.7621",
      "average": "16.1783",
      "volume": "1512653.48",
      "turnover": "24474076.12",
      "trades": "1773"
    },
    {
      "date": "2022-01-10",
      "bid": "15.3924",
      "ask": "15.5481",
      "open": "16.054",
      "high": "16.054",
      "low": "15.1005",
      "close": "15.5481",
      "average": "15.5981",
      "volume": "312745.57",
      "turnover": "4878107.88",
      "trades": "437"
    },
    {
      "date": "2022-01-11",
      "bid": "15.8983",
      "ask": "16.0345",
      "open": "15.5481",
      "high": "16.054",
      "low": "15.1005",
      "close": "15.8983",
      "average": "15.693",
      "volume": "115268.35",
      "turnover": "1808920.32",
      "trades": "262"
    },
    {
      "date": "2022-01-12",
      "bid": "16.4237",
      "ask": "16.5405",
      "open": "15.8983",
      "high": "16.7935",
      "low": "15.8789",
      "close": "16.5989",
      "average": "16.4707",
      "volume": "155349.63",
      "turnover": "2558728.54",
      "trades": "328"
    },
    {
      "date": "2022-01-13",
      "bid": "15.84",
      "ask": "15.9567",
      "open": "16.5989",
      "high": "16.9102",
      "low": "15.7232",
      "close": "15.9372",
      "average": "16.1392",
      "volume": "75061.69",
      "turnover": "1211470.96",
      "trades": "168"
    },
    {
      "date": "2022-01-14",
      "bid": "15.4313",
      "ask": "15.6064",
      "open": "15.6454",
      "high": "15.6454",
      "low": "15.3729",
      "close": "15.4313",
      "average": "15.5033",
      "volume": "78111.1",
      "turnover": "1210984.96",
      "trades": "112"
    },
    {
      "date": "2022-01-17",
      "bid": "15.1978",
      "ask": "15.3924",
      "open": "15.4313",
      "high": "15.4313",
      "low": "15.0616",
      "close": "15.3729",
      "average": "15.2167",
      "volume": "59501.13",
      "turnover": "905409.7",
      "trades": "114"
    },
    {
      "date": "2022-01-18",
      "bid": "14.8864",
      "ask": "15.0616",
      "open": "15.3535",
      "high": "15.5091",
      "low": "14.4194",
      "close": "15.1978",
      "average": "14.8608",
      "volume": "155150.24",
      "turnover": "2305654.06",
      "trades": "229"
    },
    {
      "date": "2022-01-19",
      "bid": "15.1394",
      "ask": "15.3729",
      "open": "15.0616",
      "high": "15.5286",
      "low": "14.9254",
      "close": "15.3729",
      "average": "15.287",
      "volume": "33727.55",
      "turnover": "515595.58",
      "trades": "69"
    },
    {
      "date": "2022-01-20",
      "bid": "14.9059",
      "ask": "14.9837",
      "open": "15.1005",
      "high": "15.2562",
      "low": "14.614",
      "close": "15.081",
      "average": "14.9578",
      "volume": "230454.49",
      "turnover": "3447095.12",
      "trades": "189"
    },
    {
      "date": "2022-01-21",
      "bid": "14.4583",
      "ask": "14.5167",
      "open": "14.7891",
      "high": "15.0032",
      "low": "14.2832",
      "close": "14.5362",
      "average": "14.6151",
      "volume": "161909.93",
      "turnover": "2366329.64",
      "trades": "142"
    },
    {
      "date": "2022-01-24",
      "bid": "13.2129",
      "ask": "13.3686",
      "open": "14.5362",
      "high": "14.8281",
      "low": "13.2908",
      "close": "13.3491",
      "average": "13.9372",
      "volume": "230449.35",
      "turnover": "3211836.14",
      "trades": "316"
    },
    {
      "date": "2022-01-25",
      "bid": "12.6875",
      "ask": "12.8821",
      "open": "13.641",
      "high": "14.5362",
      "low": "12.6681",
      "close": "12.8821",
      "average": "13.1155",
      "volume": "397990.48",
      "turnover": "5219885.34",
      "trades": "398"
    },
    {
      "date": "2022-01-26",
      "bid": "13.1156",
      "ask": "13.2324",
      "open": "13.0767",
      "high": "13.5243",
      "low": "12.8043",
      "close": "13.2713",
      "average": "13.2233",
      "volume": "96161.96",
      "turnover": "1271586.42",
      "trades": "110"
    },
    {
      "date": "2022-01-27",
      "bid": "13.0378",
      "ask": "13.2518",
      "open": "12.9405",
      "high": "13.3491",
      "low": "12.8821",
      "close": "13.3297",
      "average": "13.0766",
      "volume": "84990.02",
      "turnover": "1111384.52",
      "trades": "107"
    },
    {
      "date": "2022-01-28",
      "bid": "13.2324",
      "ask": "13.3686",
      "open": "12.8432",
      "high": "13.427",
      "low": "12.8432",
      "close": "13.427",
      "average": "13.0032",
      "volume": "101832.21",
      "turnover": "1324140.46",
      "trades": "105"
    },
    {
      "date": "2022-01-31",
      "bid": "13.1156",
      "ask": "13.68",
      "open": "13.427",
      "high": "14.1081",
      "low": "12.8627",
      "close": "13.6216",
      "average": "13.5414",
      "volume": "115296.1",
      "turnover": "1561277.84",
      "trades": "152"
    },
    {
      "date": "2022-02-01",
      "bid": "13.5827",
      "ask": "13.7189",
      "open": "14.0108",
      "high": "14.0108",
      "low": "13.5048",
      "close": "13.7967",
      "average": "13.6634",
      "volume": "51563.6",
      "turnover": "704535.62",
      "trades": "91"
    },
    {
      "date": "2022-02-02",
      "bid": "13.6216",
      "ask": "13.7189",
      "open": "13.7189",
      "high": "13.9913",
      "low": "13.5827",
      "close": "13.68",
      "average": "13.71",
      "volume": "41646.58",
      "turnover": "570978.14",
      "trades": "96"
    },
    {
      "date": "2022-02-03",
      "bid": "13.1156",
      "ask": "13.2324",
      "open": "13.5827",
      "high": "13.68",
      "low": "12.8627",
      "close": "13.2324",
      "average": "13.2212",
      "volume": "109989.69",
      "turnover": "1454199.7",
      "trades": "194"
    },
    {
      "date": "2022-02-04",
      "bid": "13.1545",
      "ask": "13.427",
      "open": "13.2129",
      "high": "13.427",
      "low": "13.0572",
      "close": "13.3686",
      "average": "13.2102",
      "volume": "36241.49",
      "turnover": "478758.04",
      "trades": "107"
    },
    {
      "date": "2022-02-07",
      "bid": "13.174",
      "ask": "13.3881",
      "open": "13.2908",
      "high": "13.427",
      "low": "12.8627",
      "close": "13.3686",
      "average": "13.1057",
      "volume": "44589.1",
      "turnover": "584373.5",
      "trades": "90"
    },
    {
      "date": "2022-02-08",
      "bid": "12.6291",
      "ask": "12.8821",
      "open": "13.1156",
      "high": "13.5048",
      "low": "12.6291",
      "close": "12.6681",
      "average": "12.8496",
      "volume": "169592.57",
      "turnover": "2179201.46",
      "trades": "200"
    },
    {
      "date": "2022-02-09",
      "bid": "11.8702",
      "ask": "12.0259",
      "open": "13.6216",
      "high": "13.6216",
      "low": "11.8702",
      "close": "12.0259",
      "average": "12.2498",
      "volume": "811616.56",
      "turnover": "9942137.92",
      "trades": "313"
    },
    {
      "date": "2022-02-10",
      "bid": "15.8594",
      "ask": "15.9372",
      "open": "15.081",
      "high": "17.1632",
      "low": "14.5945",
      "close": "15.8205",
      "average": "15.8904",
      "volume": "3931543.83",
      "turnover": "62496007.48",
      "trades": "3521"
    },
    {
      "date": "2022-02-11",
      "bid": "15.6259",
      "ask": "15.7621",
      "open": "15.9372",
      "high": "16.1902",
      "low": "14.8864",
      "close": "15.6259",
      "average": "15.6355",
      "volume": "1309977.76",
      "turnover": "20467273.98",
      "trades": "1109"
    },
    {
      "date": "2022-02-14",
      "bid": "14.9837",
      "ask": "15.12",
      "open": "15.2172",
      "high": "15.2756",
      "low": "14.5945",
      "close": "15.12",
      "average": "14.903",
      "volume": "815859.22",
      "turnover": "12158814.28",
      "trades": "470"
    },
    {
      "date": "2022-02-15",
      "bid": "15.4702",
      "ask": "15.5675",
      "open": "15.1005",
      "high": "15.7621",
      "low": "14.9059",
      "close": "15.5675",
      "average": "15.4369",
      "volume": "310185.38",
      "turnover": "4788327.08",
      "trades": "384"
    },
    {
      "date": "2022-02-16",
      "bid": "15.1394",
      "ask": "15.1783",
      "open": "15.5481",
      "high": "15.6064",
      "low": "14.9254",
      "close": "15.2756",
      "average": "15.1346",
      "volume": "1424727.09",
      "turnover": "21562856.42",
      "trades": "197"
    },
    {
      "date": "2022-02-17",
      "bid": "14.5556",
      "ask": "14.5945",
      "open": "15.12",
      "high": "15.2172",
      "low": "14.40",
      "close": "14.5945",
      "average": "14.8566",
      "volume": "423457.79",
      "turnover": "6291159.5",
      "trades": "252"
    },
    {
      "date": "2022-02-18",
      "bid": "14.0302",
      "ask": "14.5362",
      "open": "14.2443",
      "high": "14.5751",
      "low": "13.9329",
      "close": "14.361",
      "average": "14.3904",
      "volume": "272794.82",
      "turnover": "3925642.08",
      "trades": "192"
    },
    {
      "date": "2022-02-21",
      "bid": "14.9448",
      "ask": "15.0616",
      "open": "14.361",
      "high": "15.334",
      "low": "13.8162",
      "close": "14.8864",
      "average": "14.4711",
      "volume": "2593368.98",
      "turnover": "36044682.46",
      "trades": "364"
    },
    {
      "date": "2022-02-22",
      "bid": "16.0735",
      "ask": "16.1513",
      "open": "14.8864",
      "high": "16.5016",
      "low": "14.4972",
      "close": "16.1513",
      "average": "15.901",
      "volume": "258952.71",
      "turnover": "4117600.37",
      "trades": "339"
    },
    {
      "date": "2022-02-23",
      "bid": "16.3459",
      "ask": "16.4627",
      "open": "16.4237",
      "high": "17.8443",
      "low": "16.1513",
      "close": "16.4627",
      "average": "16.9002",
      "volume": "316516.49",
      "turnover": "5349536.74",
      "trades": "433"
    },
    {
      "date": "2022-02-24",
      "bid": "15.4118",
      "ask": "15.5675",
      "open": "15.6843",
      "high": "15.8205",
      "low": "14.7891",
      "close": "15.4118",
      "average": "15.3174",
      "volume": "494685.87",
      "turnover": "7577326.36",
      "trades": "492"
    },
    {
      "date": "2022-02-25",
      "bid": "16.2097",
      "ask": "16.307",
      "open": "15.4118",
      "high": "16.3264",
      "low": "15.1589",
      "close": "16.307",
      "average": "15.7578",
      "volume": "276953.21",
      "turnover": "4364186.51",
      "trades": "395"
    },
    {
      "date": "2022-02-28",
      "bid": "18.4864",
      "ask": "18.72",
      "open": "17.3189",
      "high": "19.80",
      "low": "16.8908",
      "close": "18.5448",
      "average": "18.7439",
      "volume": "1140949.44",
      "turnover": "21386314.23",
      "trades": "1724"
    },
    {
      "date": "2022-03-01",
      "bid": "17.8637",
      "ask": "18.00",
      "open": "18.6032",
      "high": "18.8951",
      "low": "17.4162",
      "close": "17.8443",
      "average": "17.9407",
      "volume": "536607.9",
      "turnover": "9626552.84",
      "trades": "725"
    },
    {
      "date": "2022-03-02",
      "bid": "18.1556",
      "ask": "18.2335",
      "open": "17.5135",
      "high": "18.2529",
      "low": "17.027",
      "close": "18.2529",
      "average": "17.7045",
      "volume": "431152.76",
      "turnover": "7633329.1",
      "trades": "426"
    },
    {
      "date": "2022-03-03",
      "bid": "17.2216",
      "ask": "17.3772",
      "open": "18.2335",
      "high": "18.4864",
      "low": "17.1243",
      "close": "17.1243",
      "average": "17.7415",
      "volume": "584827.12",
      "turnover": "10375729.19",
      "trades": "433"
    },
    {
      "date": "2022-03-04",
      "bid": "16.6572",
      "ask": "16.7545",
      "open": "16.9297",
      "high": "17.027",
      "low": "16.2875",
      "close": "16.6572",
      "average": "16.6769",
      "volume": "299747.26",
      "turnover": "4998870.13",
      "trades": "348"
    },
    {
      "date": "2022-03-07",
      "bid": "16.2097",
      "ask": "16.4237",
      "open": "16.6183",
      "high": "16.7351",
      "low": "15.587",
      "close": "16.521",
      "average": "16.2208",
      "volume": "246009.9",
      "turnover": "3990475.6",
      "trades": "419"
    },
    {
      "date": "2022-03-08",
      "bid": "15.7232",
      "ask": "15.8789",
      "open": "16.5405",
      "high": "16.6378",
      "low": "15.6648",
      "close": "15.7232",
      "average": "16.1245",
      "volume": "441804.65",
      "turnover": "7123937.36",
      "trades": "288"
    },
    {
      "date": "2022-03-09",
      "bid": "16.7545",
      "ask": "17.0075",
      "open": "16.0345",
      "high": "17.0075",
      "low": "15.801",
      "close": "16.9491",
      "average": "16.1244",
      "volume": "362320.43",
      "turnover": "5842204.38",
      "trades": "371"
    },
    {
      "date": "2022-03-10",
      "bid": "16.7935",
      "ask": "17.027",
      "open": "17.2216",
      "high": "17.3578",
      "low": "16.2097",
      "close": "16.7935",
      "average": "16.6449",
      "volume": "459488.59",
      "turnover": "7648272.26",
      "trades": "397"
    },
    {
      "date": "2022-03-11",
      "bid": "17.3578",
      "ask": "17.5135",
      "open": "16.7935",
      "high": "17.7859",
      "low": "16.7935",
      "close": "17.3772",
      "average": "17.2625",
      "volume": "261971.29",
      "turnover": "4522295.9",
      "trades": "306"
    },
    {
      "date": "2022-03-14",
      "bid": "17.5718",
      "ask": "17.6886",
      "open": "17.3772",
      "high": "18.1556",
      "low": "17.0075",
      "close": "17.9027",
      "average": "17.6589",
      "volume": "87030.16",
      "turnover": "1536861.78",
      "trades": "167"
    },
    {
      "date": "2022-03-15",
      "bid": "17.6886",
      "ask": "17.9416",
      "open": "18.0778",
      "high": "18.0778",
      "low": "17.241",
      "close": "17.6691",
      "average": "17.5391",
      "volume": "229198.54",
      "turnover": "4019932.9",
      "trades": "318"
    },
    {
      "date": "2022-03-16",
      "bid": "17.961",
      "ask": "18.0583",
      "open": "17.8637",
      "high": "18.72",
      "low": "17.7664",
      "close": "17.9416",
      "average": "18.214",
      "volume": "420183.29",
      "turnover": "7653231.14",
      "trades": "395"
    },
    {
      "date": "2022-03-17",
      "bid": "18.7783",
      "ask": "18.8756",
      "open": "18.00",
      "high": "18.8951",
      "low": "18.00",
      "close": "18.8756",
      "average": "18.3424",
      "volume": "287985.38",
      "turnover": "5282355.2",
      "trades": "328"
    },
    {
      "date": "2022-03-18",
      "bid": "21.0162",
      "ask": "21.1135",
      "open": "19.0702",
      "high": "21.1135",
      "low": "19.0702",
      "close": "21.0648",
      "average": "20.3109",
      "volume": "346806.12",
      "turnover": "7043953.9",
      "trades": "576"
    },
    {
      "date": "2022-03-21",
      "bid": "20.7729",
      "ask": "20.9189",
      "open": "21.2594",
      "high": "21.4054",
      "low": "20.2864",
      "close": "20.9189",
      "average": "20.6876",
      "volume": "241061.15",
      "turnover": "4987704.37",
      "trades": "443"
    },
    {
      "date": "2022-03-22",
      "bid": "21.0648",
      "ask": "21.2108",
      "open": "20.9675",
      "high": "21.3567",
      "low": "20.4324",
      "close": "21.0648",
      "average": "20.8084",
      "volume": "287479.71",
      "turnover": "5982230.85",
      "trades": "417"
    },
    {
      "date": "2022-03-23",
      "bid": "21.0648",
      "ask": "21.1621",
      "open": "21.0648",
      "high": "21.3081",
      "low": "20.6756",
      "close": "21.0648",
      "average": "20.9612",
      "volume": "236058.96",
      "turnover": "4948086.5",
      "trades": "325"
    },
    {
      "date": "2022-03-24",
      "bid": "21.3081",
      "ask": "21.5513",
      "open": "20.7243",
      "high": "22.9621",
      "low": "20.7243",
      "close": "21.4054",
      "average": "22.0511",
      "volume": "429399.37",
      "turnover": "9476097.3",
      "trades": "577"
    },
    {
      "date": "2022-03-25",
      "bid": "20.627",
      "ask": "20.7243",
      "open": "21.4054",
      "high": "21.4054",
      "low": "20.3837",
      "close": "20.7243",
      "average": "20.9006",
      "volume": "270550.15",
      "turnover": "5654666.6",
      "trades": "327"
    },
    {
      "date": "2022-03-28",
      "bid": "20.9675",
      "ask": "21.1621",
      "open": "20.7729",
      "high": "21.0648",
      "low": "20.2864",
      "close": "20.9189",
      "average": "20.8317",
      "volume": "361181.65",
      "turnover": "7524046.7",
      "trades": "441"
    },
    {
      "date": "2022-03-29",
      "bid": "21.3081",
      "ask": "21.60",
      "open": "21.1135",
      "high": "21.5027",
      "low": "20.8216",
      "close": "21.5027",
      "average": "21.2085",
      "volume": "273875.02",
      "turnover": "5808506.7",
      "trades": "390"
    },
    {
      "date": "2022-03-30",
      "bid": "21.5513",
      "ask": "21.6972",
      "open": "21.6486",
      "high": "21.8432",
      "low": "20.9675",
      "close": "21.6972",
      "average": "21.3818",
      "volume": "295087.32",
      "turnover": "6309516",
      "trades": "346"
    },
    {
      "date": "2022-03-31",
      "bid": "21.7945",
      "ask": "22.0378",
      "open": "21.8432",
      "high": "22.5243",
      "low": "21.6486",
      "close": "22.0378",
      "average": "21.994",
      "volume": "227316.68",
      "turnover": "4999622.45",
      "trades": "289"
    },
    {
      "date": "2022-04-01",
      "bid": "21.9891",
      "ask": "22.1351",
      "open": "22.0378",
      "high": "22.6216",
      "low": "21.6972",
      "close": "22.1351",
      "average": "22.0696",
      "volume": "331256.87",
      "turnover": "7310914.48",
      "trades": "367"
    },
    {
      "date": "2022-04-04",
      "bid": "22.0864",
      "ask": "22.281",
      "open": "22.1351",
      "high": "22.281",
      "low": "21.5513",
      "close": "22.281",
      "average": "22.0414",
      "volume": "188463.6",
      "turnover": "4154945.45",
      "trades": "290"
    },
    {
      "date": "2022-04-05",
      "bid": "22.1837",
      "ask": "22.3783",
      "open": "22.2324",
      "high": "23.1567",
      "low": "22.1837",
      "close": "22.3297",
      "average": "22.7276",
      "volume": "308680.71",
      "turnover": "7015580.6",
      "trades": "501"
    },
    {
      "date": "2022-04-06",
      "bid": "22.1351",
      "ask": "22.281",
      "open": "22.281",
      "high": "22.5243",
      "low": "21.7459",
      "close": "22.281",
      "average": "22.2085",
      "volume": "418393.93",
      "turnover": "9291942.5",
      "trades": "298"
    },
    {
      "date": "2022-04-07",
      "bid": "23.8378",
      "ask": "24.0324",
      "open": "22.3297",
      "high": "24.227",
      "low": "22.1351",
      "close": "24.1297",
      "average": "23.5007",
      "volume": "313233.76",
      "turnover": "7361225.7",
      "trades": "495"
    },
    {
      "date": "2022-04-08",
      "bid": "23.6432",
      "ask": "23.7405",
      "open": "24.1297",
      "high": "24.3243",
      "low": "23.4486",
      "close": "23.7405",
      "average": "23.8592",
      "volume": "198240.85",
      "turnover": "4729870.59",
      "trades": "385"
    },
    {
      "date": "2022-04-11",
      "bid": "24.3729",
      "ask": "24.4702",
      "open": "23.5459",
      "high": "24.5675",
      "low": "23.2054",
      "close": "24.4702",
      "average": "23.8874",
      "volume": "373147.04",
      "turnover": "8914913.55",
      "trades": "371"
    },
    {
      "date": "2022-04-12",
      "bid": "25.1027",
      "ask": "25.2972",
      "open": "24.4216",
      "high": "25.5405",
      "low": "24.3243",
      "close": "25.2486",
      "average": "25.1521",
      "volume": "320372.71",
      "turnover": "8058058.4",
      "trades": "489"
    },
    {
      "date": "2022-04-13",
      "bid": "25.4432",
      "ask": "25.4918",
      "open": "25.2972",
      "high": "25.881",
      "low": "24.9081",
      "close": "25.4432",
      "average": "25.236",
      "volume": "232603.57",
      "turnover": "5869174.63",
      "trades": "369"
    },
    {
      "date": "2022-04-14",
      "bid": "25.3459",
      "ask": "25.4918",
      "open": "25.3459",
      "high": "25.6378",
      "low": "25.2486",
      "close": "25.4918",
      "average": "25.388",
      "volume": "55919.33",
      "turnover": "1419684.65",
      "trades": "120"
    },
    {
      "date": "2022-04-19",
      "bid": "26.7567",
      "ask": "27.0486",
      "open": "25.4918",
      "high": "27.1459",
      "low": "24.5189",
      "close": "27.0486",
      "average": "26.0699",
      "volume": "316552.46",
      "turnover": "8251012.2",
      "trades": "480"
    },
    {
      "date": "2022-04-20",
      "bid": "25.9783",
      "ask": "26.0756",
      "open": "27.1459",
      "high": "27.4378",
      "low": "25.9297",
      "close": "26.1243",
      "average": "26.6443",
      "volume": "343407.26",
      "turnover": "9151958.71",
      "trades": "471"
    },
    {
      "date": "2022-04-21",
      "bid": "24.3243",
      "ask": "24.4216",
      "open": "26.1243",
      "high": "26.2702",
      "low": "24.2756",
      "close": "24.2756",
      "average": "25.2044",
      "volume": "571958.31",
      "turnover": "14415909.3",
      "trades": "721"
    },
    {
      "date": "2022-04-22",
      "bid": "22.8648",
      "ask": "22.9621",
      "open": "24.081",
      "high": "24.1297",
      "low": "22.8162",
      "close": "22.8162",
      "average": "23.415",
      "volume": "541264.76",
      "turnover": "12673745.9",
      "trades": "707"
    },
    {
      "date": "2022-04-25",
      "bid": "22.3297",
      "ask": "22.427",
      "open": "22.0864",
      "high": "22.7189",
      "low": "21.9891",
      "close": "22.3783",
      "average": "22.3777",
      "volume": "482599.2",
      "turnover": "10799512.5",
      "trades": "571"
    },
    {
      "date": "2022-04-26",
      "bid": "21.8432",
      "ask": "21.8918",
      "open": "22.1351",
      "high": "22.8162",
      "low": "21.7945",
      "close": "21.8432",
      "average": "22.3865",
      "volume": "355781.71",
      "turnover": "7965071.4",
      "trades": "396"
    },
    {
      "date": "2022-04-27",
      "bid": "22.5243",
      "ask": "22.6216",
      "open": "21.8432",
      "high": "22.7675",
      "low": "21.7459",
      "close": "22.7189",
      "average": "22.4232",
      "volume": "505930.79",
      "turnover": "11344588.75",
      "trades": "513"
    },
    {
      "date": "2022-04-28",
      "bid": "21.9891",
      "ask": "22.0378",
      "open": "23.3513",
      "high": "23.3513",
      "low": "21.8918",
      "close": "21.8918",
      "average": "22.381",
      "volume": "373094.62",
      "turnover": "8350225.2",
      "trades": "427"
    },
    {
      "date": "2022-04-29",
      "bid": "22.8162",
      "ask": "23.1081",
      "open": "21.9891",
      "high": "23.2054",
      "low": "21.9891",
      "close": "23.2054",
      "average": "22.5692",
      "volume": "116943.63",
      "turnover": "2639330.75",
      "trades": "204"
    },
    {
      "date": "2022-05-02",
      "bid": "22.9621",
      "ask": "23.3027",
      "open": "23.2054",
      "high": "23.3513",
      "low": "22.3783",
      "close": "23.3513",
      "average": "22.6534",
      "volume": "149560.16",
      "turnover": "3388048.1",
      "trades": "260"
    },
    {
      "date": "2022-05-03",
      "bid": "22.0378",
      "ask": "22.3783",
      "open": "23.3513",
      "high": "23.3513",
      "low": "22.0864",
      "close": "22.0864",
      "average": "22.5201",
      "volume": "142308.16",
      "turnover": "3204801.55",
      "trades": "236"
    },
    {
      "date": "2022-05-04",
      "bid": "21.3567",
      "ask": "21.6486",
      "open": "22.3297",
      "high": "22.4756",
      "low": "21.1135",
      "close": "21.4054",
      "average": "21.5949",
      "volume": "185311.41",
      "turnover": "4001796.5",
      "trades": "327"
    },
    {
      "date": "2022-05-05",
      "bid": "19.5081",
      "ask": "19.654",
      "open": "21.4054",
      "high": "21.4054",
      "low": "19.4594",
      "close": "19.5081",
      "average": "20.355",
      "volume": "251594.85",
      "turnover": "5121238.2",
      "trades": "416"
    },
    {
      "date": "2022-05-06",
      "bid": "19.0702",
      "ask": "19.3621",
      "open": "19.1091",
      "high": "19.4594",
      "low": "18.8951",
      "close": "19.2843",
      "average": "19.2184",
      "volume": "264117.29",
      "turnover": "5075933.8",
      "trades": "389"
    },
    {
      "date": "2022-05-09",
      "bid": "18.6032",
      "ask": "18.72",
      "open": "19.1481",
      "high": "19.1481",
      "low": "18.5643",
      "close": "18.681",
      "average": "18.7702",
      "volume": "165984.05",
      "turnover": "3115561.66",
      "trades": "277"
    },
    {
      "date": "2022-05-10",
      "bid": "18.1167",
      "ask": "18.2335",
      "open": "18.681",
      "high": "18.9145",
      "low": "18.0194",
      "close": "18.0972",
      "average": "18.4598",
      "volume": "161071.27",
      "turnover": "2973348.36",
      "trades": "287"
    },
    {
      "date": "2022-05-11",
      "bid": "18.3891",
      "ask": "18.5643",
      "open": "18.1167",
      "high": "18.5643",
      "low": "18.0389",
      "close": "18.5448",
      "average": "18.3472",
      "volume": "158059.88",
      "turnover": "2900072.65",
      "trades": "277"
    },
    {
      "date": "2022-05-12",
      "bid": "18.5448",
      "ask": "18.7005",
      "open": "18.1751",
      "high": "18.7005",
      "low": "17.7859",
      "close": "18.681",
      "average": "18.0264",
      "volume": "148420.35",
      "turnover": "2675492.52",
      "trades": "201"
    },
    {
      "date": "2022-05-13",
      "bid": "18.1751",
      "ask": "18.467",
      "open": "18.681",
      "high": "18.9729",
      "low": "18.1556",
      "close": "18.467",
      "average": "18.6144",
      "volume": "172401.49",
      "turnover": "3209161.84",
      "trades": "236"
    },
    {
      "date": "2022-05-16",
      "bid": "17.961",
      "ask": "18.1945",
      "open": "18.4475",
      "high": "18.7589",
      "low": "18.0583",
      "close": "18.1751",
      "average": "18.2873",
      "volume": "169797.1",
      "turnover": "3105138.5",
      "trades": "200"
    },
    {
      "date": "2022-05-17",
      "bid": "24.9081",
      "ask": "25.054",
      "open": "21.4054",
      "high": "25.2486",
      "low": "20.1405",
      "close": "24.8108",
      "average": "23.2198",
      "volume": "2795001.5",
      "turnover": "64899402.1",
      "trades": "4179"
    },
    {
      "date": "2022-05-18",
      "bid": "22.0378",
      "ask": "22.2324",
      "open": "24.9081",
      "high": "24.9081",
      "low": "21.9405",
      "close": "21.9891",
      "average": "22.8265",
      "volume": "932318.77",
      "turnover": "21281557.64",
      "trades": "1483"
    },
    {
      "date": "2022-05-19",
      "bid": "21.1621",
      "ask": "21.3081",
      "open": "21.454",
      "high": "21.60",
      "low": "20.5783",
      "close": "21.1621",
      "average": "21.1197",
      "volume": "364928.93",
      "turnover": "7707197.25",
      "trades": "583"
    },
    {
      "date": "2022-05-20",
      "bid": "22.5729",
      "ask": "22.6216",
      "open": "21.1621",
      "high": "23.8378",
      "low": "21.1621",
      "close": "22.6216",
      "average": "22.704",
      "volume": "316329.43",
      "turnover": "7181955.3",
      "trades": "546"
    },
    {
      "date": "2022-05-23",
      "bid": "24.1297",
      "ask": "24.3243",
      "open": "23.3513",
      "high": "24.5189",
      "low": "22.427",
      "close": "24.3243",
      "average": "23.7072",
      "volume": "343294.21",
      "turnover": "8138564.2",
      "trades": "605"
    },
    {
      "date": "2022-05-24",
      "bid": "27.7297",
      "ask": "27.7783",
      "open": "24.3243",
      "high": "28.80",
      "low": "24.0324",
      "close": "27.7297",
      "average": "27.0543",
      "volume": "1066642.13",
      "turnover": "28857364.3",
      "trades": "1900"
    },
    {
      "date": "2022-05-25",
      "bid": "28.0216",
      "ask": "28.1675",
      "open": "27.9729",
      "high": "29.1891",
      "low": "26.9027",
      "close": "28.2648",
      "average": "28.4004",
      "volume": "559960.04",
      "turnover": "15903074.2",
      "trades": "980"
    },
    {
      "date": "2022-05-27",
      "bid": "30.2108",
      "ask": "30.3567",
      "open": "28.7513",
      "high": "31.6216",
      "low": "28.7513",
      "close": "30.5027",
      "average": "30.5395",
      "volume": "1062052.08",
      "turnover": "32440585.91",
      "trades": "1650"
    },
    {
      "date": "2022-05-30",
      "bid": "28.5081",
      "ask": "28.6054",
      "open": "31.1351",
      "high": "31.4756",
      "low": "28.0216",
      "close": "28.5567",
      "average": "29.0513",
      "volume": "702119.17",
      "turnover": "20397516.64",
      "trades": "1166"
    },
    {
      "date": "2022-05-31",
      "bid": "29.9189",
      "ask": "30.0648",
      "open": "28.5567",
      "high": "32.7405",
      "low": "28.3621",
      "close": "30.0648",
      "average": "31.1087",
      "volume": "1082648.74",
      "turnover": "33679857.6",
      "trades": "2147"
    },
    {
      "date": "2022-06-01",
      "bid": "28.4594",
      "ask": "28.6054",
      "open": "30.0648",
      "high": "30.7459",
      "low": "27.6324",
      "close": "28.6054",
      "average": "28.6558",
      "volume": "806944.28",
      "turnover": "23123658.05",
      "trades": "1313"
    },
    {
      "date": "2022-06-02",
      "bid": "28.80",
      "ask": "28.9945",
      "open": "28.6054",
      "high": "29.1891",
      "low": "27.0486",
      "close": "28.80",
      "average": "28.2251",
      "volume": "256450.07",
      "turnover": "7238337.95",
      "trades": "680"
    },
    {
      "date": "2022-06-03",
      "bid": "30.5027",
      "ask": "30.6486",
      "open": "29.8702",
      "high": "31.1351",
      "low": "28.8972",
      "close": "30.5027",
      "average": "29.9534",
      "volume": "688055.06",
      "turnover": "20609612.75",
      "trades": "1076"
    },
    {
      "date": "2022-06-07",
      "bid": "30.5027",
      "ask": "30.6972",
      "open": "30.5027",
      "high": "31.0864",
      "low": "29.4324",
      "close": "30.7945",
      "average": "30.1585",
      "volume": "268427.79",
      "turnover": "8095398.25",
      "trades": "590"
    },
    {
      "date": "2022-06-08",
      "bid": "34.20",
      "ask": "34.2972",
      "open": "30.8432",
      "high": "34.4918",
      "low": "30.5027",
      "close": "34.2972",
      "average": "33.107",
      "volume": "901514.22",
      "turnover": "29847556.55",
      "trades": "1683"
    },
    {
      "date": "2022-06-09",
      "bid": "35.7567",
      "ask": "35.9027",
      "open": "34.5891",
      "high": "36.4378",
      "low": "33.227",
      "close": "35.9513",
      "average": "35.0421",
      "volume": "779759.56",
      "turnover": "27324406.15",
      "trades": "1692"
    },
    {
      "date": "2022-06-10",
      "bid": "33.9081",
      "ask": "34.054",
      "open": "35.4648",
      "high": "35.9027",
      "low": "33.5189",
      "close": "33.9081",
      "average": "34.5242",
      "volume": "456906.82",
      "turnover": "15775429.35",
      "trades": "869"
    },
    {
      "date": "2022-06-13",
      "bid": "30.9891",
      "ask": "31.1351",
      "open": "33.081",
      "high": "34.881",
      "low": "30.9405",
      "close": "31.0378",
      "average": "32.0109",
      "volume": "647793.92",
      "turnover": "20736465.8",
      "trades": "1729"
    },
    {
      "date": "2022-06-14",
      "bid": "30.5027",
      "ask": "30.6972",
      "open": "31.3297",
      "high": "33.227",
      "low": "29.8702",
      "close": "30.5027",
      "average": "31.1555",
      "volume": "442180.82",
      "turnover": "13776387.35",
      "trades": "1098"
    },
    {
      "date": "2022-06-15",
      "bid": "28.6054",
      "ask": "28.7513",
      "open": "31.2324",
      "high": "31.3297",
      "low": "27.8756",
      "close": "28.9945",
      "average": "28.9438",
      "volume": "435251.54",
      "turnover": "12597829.6",
      "trades": "974"
    },
    {
      "date": "2022-06-16",
      "bid": "29.1891",
      "ask": "29.3837",
      "open": "30.7945",
      "high": "31.0378",
      "low": "27.9729",
      "close": "29.4324",
      "average": "29.5791",
      "volume": "395236.04",
      "turnover": "11690738.15",
      "trades": "722"
    },
    {
      "date": "2022-06-17",
      "bid": "29.481",
      "ask": "29.7243",
      "open": "29.5297",
      "high": "30.9405",
      "low": "29.0432",
      "close": "29.7729",
      "average": "30.0838",
      "volume": "245965.71",
      "turnover": "7399586.2",
      "trades": "586"
    },
    {
      "date": "2022-06-20",
      "bid": "30.5513",
      "ask": "30.7459",
      "open": "29.7729",
      "high": "30.9891",
      "low": "28.8486",
      "close": "30.7459",
      "average": "30.2842",
      "volume": "111726.63",
      "turnover": "3383560.6",
      "trades": "356"
    },
    {
      "date": "2022-06-21",
      "bid": "31.5243",
      "ask": "31.6216",
      "open": "31.0864",
      "high": "32.9837",
      "low": "31.0864",
      "close": "31.6216",
      "average": "32.0028",
      "volume": "221006.13",
      "turnover": "7072765.15",
      "trades": "575"
    },
    {
      "date": "2022-06-22",
      "bid": "28.7027",
      "ask": "28.8486",
      "open": "31.1351",
      "high": "31.1351",
      "low": "28.0702",
      "close": "28.8486",
      "average": "29.2599",
      "volume": "424978.9",
      "turnover": "12434867.95",
      "trades": "970"
    },
    {
      "date": "2022-06-23",
      "bid": "27.7783",
      "ask": "27.9729",
      "open": "28.80",
      "high": "28.8486",
      "low": "27.2432",
      "close": "28.4108",
      "average": "27.7463",
      "volume": "194180.1",
      "turnover": "5387790.4",
      "trades": "555"
    },
    {
      "date": "2022-06-27",
      "bid": "26.854",
      "ask": "27.00",
      "open": "28.7027",
      "high": "29.7729",
      "low": "26.8054",
      "close": "27.0972",
      "average": "27.9695",
      "volume": "277412.63",
      "turnover": "7759013.05",
      "trades": "629"
    },
    {
      "date": "2022-06-28",
      "bid": "26.4162",
      "ask": "26.6108",
      "open": "27.0486",
      "high": "27.4378",
      "low": "26.1729",
      "close": "26.6594",
      "average": "26.7177",
      "volume": "165917.24",
      "turnover": "4432941.9",
      "trades": "448"
    },
    {
      "date": "2022-06-29",
      "bid": "25.9297",
      "ask": "26.1243",
      "open": "26.1729",
      "high": "26.3189",
      "low": "25.4432",
      "close": "26.1243",
      "average": "25.9159",
      "volume": "140165.24",
      "turnover": "3632507.75",
      "trades": "372"
    },
    {
      "date": "2022-06-30",
      "bid": "25.2972",
      "ask": "25.5405",
      "open": "26.1243",
      "high": "26.1243",
      "low": "25.1027",
      "close": "25.6864",
      "average": "25.5723",
      "volume": "104548.63",
      "turnover": "2673559.15",
      "trades": "305"
    },
    {
      "date": "2022-07-01",
      "bid": "25.3945",
      "ask": "25.7837",
      "open": "25.6864",
      "high": "26.3675",
      "low": "24.9567",
      "close": "25.4432",
      "average": "25.8548",
      "volume": "120558.32",
      "turnover": "3117012.8",
      "trades": "281"
    },
    {
      "date": "2022-07-04",
      "bid": "25.9297",
      "ask": "26.1729",
      "open": "25.4432",
      "high": "26.7081",
      "low": "25.3459",
      "close": "26.2216",
      "average": "26.0003",
      "volume": "102657.52",
      "turnover": "2669131.65",
      "trades": "296"
    },
    {
      "date": "2022-07-05",
      "bid": "25.6864",
      "ask": "25.881",
      "open": "26.2216",
      "high": "27.0486",
      "low": "25.054",
      "close": "26.1243",
      "average": "25.762",
      "volume": "62466.27",
      "turnover": "1609263.3",
      "trades": "268"
    },
    {
      "date": "2022-07-06",
      "bid": "25.9297",
      "ask": "26.2702",
      "open": "26.1243",
      "high": "26.8054",
      "low": "25.2486",
      "close": "26.027",
      "average": "25.8695",
      "volume": "149161.38",
      "turnover": "3858724.4",
      "trades": "359"
    },
    {
      "date": "2022-07-07",
      "bid": "27.0972",
      "ask": "27.2432",
      "open": "25.6864",
      "high": "27.2432",
      "low": "25.3459",
      "close": "27.2432",
      "average": "26.9038",
      "volume": "92757.96",
      "turnover": "2495545.29",
      "trades": "311"
    },
    {
      "date": "2022-07-08",
      "bid": "25.9783",
      "ask": "26.2216",
      "open": "27.2432",
      "high": "27.681",
      "low": "25.881",
      "close": "25.9783",
      "average": "26.7236",
      "volume": "352563.74",
      "turnover": "9421816.35",
      "trades": "526"
    },
    {
      "date": "2022-07-11",
      "bid": "25.6864",
      "ask": "25.7351",
      "open": "26.027",
      "high": "26.6594",
      "low": "25.4918",
      "close": "25.881",
      "average": "26.1006",
      "volume": "59739.58",
      "turnover": "1559245.05",
      "trades": "219"
    },
    {
      "date": "2022-07-12",
      "bid": "25.4432",
      "ask": "25.6864",
      "open": "25.6864",
      "high": "25.6864",
      "low": "24.6162",
      "close": "25.6378",
      "average": "25.0373",
      "volume": "160252.13",
      "turnover": "4012288.3",
      "trades": "328"
    },
    {
      "date": "2022-07-13",
      "bid": "25.20",
      "ask": "25.3459",
      "open": "25.6378",
      "high": "25.7837",
      "low": "24.7135",
      "close": "25.3945",
      "average": "25.1845",
      "volume": "144248.6",
      "turnover": "3632827.45",
      "trades": "366"
    },
    {
      "date": "2022-07-14",
      "bid": "25.1513",
      "ask": "25.4432",
      "open": "25.3945",
      "high": "25.6864",
      "low": "24.6648",
      "close": "25.4432",
      "average": "25.1803",
      "volume": "123385.74",
      "turnover": "3106893.8",
      "trades": "299"
    },
    {
      "date": "2022-07-15",
      "bid": "25.1027",
      "ask": "25.2486",
      "open": "25.1027",
      "high": "25.2972",
      "low": "24.4702",
      "close": "25.054",
      "average": "24.9849",
      "volume": "167604.85",
      "turnover": "4187601.1",
      "trades": "257"
    },
    {
      "date": "2022-07-18",
      "bid": "25.2486",
      "ask": "25.4432",
      "open": "25.054",
      "high": "26.1243",
      "low": "25.0054",
      "close": "25.20",
      "average": "25.5249",
      "volume": "85791.69",
      "turnover": "2189827.9",
      "trades": "204"
    },
    {
      "date": "2022-07-19",
      "bid": "25.6864",
      "ask": "25.9783",
      "open": "25.20",
      "high": "26.0756",
      "low": "25.1027",
      "close": "25.6864",
      "average": "25.4991",
      "volume": "104372.88",
      "turnover": "2661421.1",
      "trades": "200"
    },
    {
      "date": "2022-07-20",
      "bid": "25.8324",
      "ask": "26.1243",
      "open": "25.7837",
      "high": "26.2702",
      "low": "25.1027",
      "close": "25.881",
      "average": "25.5877",
      "volume": "106476.74",
      "turnover": "2724500.35",
      "trades": "242"
    },
    {
      "date": "2022-07-21",
      "bid": "27.0972",
      "ask": "27.1945",
      "open": "25.881",
      "high": "27.2432",
      "low": "25.7351",
      "close": "27.2432",
      "average": "26.5519",
      "volume": "98021.21",
      "turnover": "2602658.35",
      "trades": "194"
    },
    {
      "date": "2022-07-22",
      "bid": "27.3405",
      "ask": "27.5351",
      "open": "27.2432",
      "high": "28.1675",
      "low": "26.5135",
      "close": "27.3405",
      "average": "27.4511",
      "volume": "129708.63",
      "turnover": "3560649.4",
      "trades": "224"
    },
    {
      "date": "2022-07-25",
      "bid": "28.654",
      "ask": "29.1891",
      "open": "27.3405",
      "high": "29.481",
      "low": "27.1459",
      "close": "28.654",
      "average": "28.4959",
      "volume": "312750.71",
      "turnover": "8912114.19",
      "trades": "517"
    },
    {
      "date": "2022-07-26",
      "bid": "27.5351",
      "ask": "27.6324",
      "open": "28.654",
      "high": "29.1891",
      "low": "27.2918",
      "close": "27.5351",
      "average": "28.3284",
      "volume": "134314.1",
      "turnover": "3804897.6",
      "trades": "279"
    },
    {
      "date": "2022-07-27",
      "bid": "27.681",
      "ask": "28.0216",
      "open": "27.5837",
      "high": "28.5567",
      "low": "27.2432",
      "close": "27.681",
      "average": "28.1505",
      "volume": "144079.02",
      "turnover": "4055901.5",
      "trades": "215"
    },
    {
      "date": "2022-07-28",
      "bid": "27.1459",
      "ask": "27.3891",
      "open": "27.7783",
      "high": "28.2162",
      "low": "27.00",
      "close": "27.1459",
      "average": "27.7828",
      "volume": "148881.82",
      "turnover": "4136356.1",
      "trades": "269"
    },
    {
      "date": "2022-07-29",
      "bid": "27.9729",
      "ask": "28.0216",
      "open": "27.5351",
      "high": "28.7027",
      "low": "27.1945",
      "close": "28.0216",
      "average": "28.0426",
      "volume": "165333.46",
      "turnover": "4636939.98",
      "trades": "272"
    },
    {
      "date": "2022-08-01",
      "bid": "29.9189",
      "ask": "30.2108",
      "open": "28.3135",
      "high": "30.7945",
      "low": "28.3135",
      "close": "29.9189",
      "average": "29.9534",
      "volume": "354050.93",
      "turnover": "10605066.19",
      "trades": "694"
    },
    {
      "date": "2022-08-02",
      "bid": "29.4324",
      "ask": "29.5297",
      "open": "29.9675",
      "high": "30.1621",
      "low": "28.7027",
      "close": "29.4324",
      "average": "29.1131",
      "volume": "119609.69",
      "turnover": "3482212.85",
      "trades": "409"
    },
    {
      "date": "2022-08-03",
      "bid": "30.4054",
      "ask": "30.5513",
      "open": "29.481",
      "high": "31.0864",
      "low": "29.4324",
      "close": "30.4054",
      "average": "30.3509",
      "volume": "254916.63",
      "turnover": "7736946.9",
      "trades": "596"
    },
    {
      "date": "2022-08-04",
      "bid": "30.9891",
      "ask": "31.3297",
      "open": "30.5513",
      "high": "31.7675",
      "low": "29.5783",
      "close": "31.2324",
      "average": "30.6212",
      "volume": "188234.41",
      "turnover": "5763973.9",
      "trades": "566"
    },
    {
      "date": "2022-08-05",
      "bid": "29.3351",
      "ask": "29.7243",
      "open": "31.2324",
      "high": "31.7189",
      "low": "29.3351",
      "close": "29.5783",
      "average": "30.2171",
      "volume": "165215.27",
      "turnover": "4992333.5",
      "trades": "367"
    },
    {
      "date": "2022-08-08",
      "bid": "29.0432",
      "ask": "29.1891",
      "open": "29.6756",
      "high": "30.5513",
      "low": "28.9459",
      "close": "28.9945",
      "average": "29.6785",
      "volume": "206932.77",
      "turnover": "6141696.85",
      "trades": "517"
    },
    {
      "date": "2022-08-09",
      "bid": "28.3621",
      "ask": "28.7027",
      "open": "28.9945",
      "high": "29.2864",
      "low": "27.9243",
      "close": "28.654",
      "average": "28.4275",
      "volume": "185739.99",
      "turnover": "5280133.59",
      "trades": "386"
    },
    {
      "date": "2022-08-10",
      "bid": "27.9243",
      "ask": "27.9729",
      "open": "28.8972",
      "high": "28.8972",
      "low": "27.4864",
      "close": "28.0216",
      "average": "27.9978",
      "volume": "147683.44",
      "turnover": "4134818.15",
      "trades": "288"
    },
    {
      "date": "2022-08-11",
      "bid": "28.2162",
      "ask": "28.4108",
      "open": "28.0702",
      "high": "28.8486",
      "low": "27.827",
      "close": "28.3621",
      "average": "28.1402",
      "volume": "204103.29",
      "turnover": "5743523.4",
      "trades": "312"
    },
    {
      "date": "2022-08-12",
      "bid": "28.3621",
      "ask": "28.4594",
      "open": "28.3621",
      "high": "28.8972",
      "low": "28.1675",
      "close": "28.3621",
      "average": "28.5267",
      "volume": "149808.88",
      "turnover": "4273565.8",
      "trades": "264"
    },
    {
      "date": "2022-08-15",
      "bid": "27.9729",
      "ask": "28.2162",
      "open": "28.4108",
      "high": "28.8486",
      "low": "27.5351",
      "close": "28.0216",
      "average": "28.2408",
      "volume": "155052.6",
      "turnover": "4378807.59",
      "trades": "328"
    },
    {
      "date": "2022-08-16",
      "bid": "28.2162",
      "ask": "28.2648",
      "open": "28.0216",
      "high": "28.80",
      "low": "27.5837",
      "close": "28.2648",
      "average": "28.3437",
      "volume": "188796.6",
      "turnover": "5351206.55",
      "trades": "295"
    },
    {
      "date": "2022-08-17",
      "bid": "30.2594",
      "ask": "30.5027",
      "open": "28.3135",
      "high": "30.5513",
      "low": "28.2648",
      "close": "30.5027",
      "average": "29.6416",
      "volume": "376796.68",
      "turnover": "11168873.15",
      "trades": "684"
    },
    {
      "date": "2022-08-18",
      "bid": "31.7675",
      "ask": "31.9135",
      "open": "31.0378",
      "high": "32.2054",
      "low": "29.8702",
      "close": "31.8648",
      "average": "31.4454",
      "volume": "307857.46",
      "turnover": "9680833.69",
      "trades": "774"
    },
    {
      "date": "2022-08-19",
      "bid": "30.7945",
      "ask": "31.0378",
      "open": "32.4972",
      "high": "32.6918",
      "low": "30.4054",
      "close": "30.8918",
      "average": "30.949",
      "volume": "243293.49",
      "turnover": "7529677.73",
      "trades": "498"
    },
    {
      "date": "2022-08-22",
      "bid": "30.5027",
      "ask": "30.6486",
      "open": "30.7459",
      "high": "32.1567",
      "low": "30.2594",
      "close": "30.5027",
      "average": "31.2187",
      "volume": "180940.27",
      "turnover": "5648721.5",
      "trades": "494"
    },
    {
      "date": "2022-08-23",
      "bid": "29.4324",
      "ask": "29.627",
      "open": "30.4054",
      "high": "30.454",
      "low": "29.1405",
      "close": "29.2378",
      "average": "29.7543",
      "volume": "226672.27",
      "turnover": "6744591.86",
      "trades": "498"
    },
    {
      "date": "2022-08-24",
      "bid": "29.0918",
      "ask": "29.1891",
      "open": "29.1891",
      "high": "29.7729",
      "low": "28.8972",
      "close": "29.0918",
      "average": "29.2575",
      "volume": "162011.68",
      "turnover": "4740447.59",
      "trades": "339"
    },
    {
      "date": "2022-08-25",
      "bid": "27.827",
      "ask": "28.0216",
      "open": "30.3081",
      "high": "30.3081",
      "low": "27.7783",
      "close": "27.827",
      "average": "28.3819",
      "volume": "236278.91",
      "turnover": "6708790.6",
      "trades": "504"
    },
    {
      "date": "2022-08-26",
      "bid": "27.2432",
      "ask": "27.3405",
      "open": "27.9729",
      "high": "28.3621",
      "low": "27.0486",
      "close": "27.1459",
      "average": "27.6568",
      "volume": "123620.07",
      "turnover": "3418947.8",
      "trades": "447"
    },
    {
      "date": "2022-08-29",
      "bid": "27.9729",
      "ask": "28.0702",
      "open": "26.8054",
      "high": "28.0702",
      "low": "25.881",
      "close": "27.8756",
      "average": "26.7502",
      "volume": "275523.57",
      "turnover": "7377683.31",
      "trades": "570"
    },
    {
      "date": "2022-08-30",
      "bid": "28.0702",
      "ask": "28.2162",
      "open": "28.2648",
      "high": "28.8972",
      "low": "27.8756",
      "close": "28.1189",
      "average": "28.4177",
      "volume": "142020.38",
      "turnover": "4036024.35",
      "trades": "338"
    },
    {
      "date": "2022-08-31",
      "bid": "28.4594",
      "ask": "28.7027",
      "open": "28.1189",
      "high": "29.2864",
      "low": "27.9729",
      "close": "28.4108",
      "average": "28.8166",
      "volume": "181640.18",
      "turnover": "5234259.7",
      "trades": "320"
    },
    {
      "date": "2022-09-01",
      "bid": "29.8702",
      "ask": "30.1621",
      "open": "28.2162",
      "high": "30.1621",
      "low": "27.2432",
      "close": "30.1135",
      "average": "28.2198",
      "volume": "394735.51",
      "turnover": "11139503.85",
      "trades": "725"
    },
    {
      "date": "2022-09-02",
      "bid": "33.1297",
      "ask": "33.2756",
      "open": "30.1135",
      "high": "33.6162",
      "low": "29.0918",
      "close": "33.2756",
      "average": "31.4081",
      "volume": "483727.7",
      "turnover": "15192939.78",
      "trades": "879"
    },
    {
      "date": "2022-09-05",
      "bid": "31.9135",
      "ask": "32.1081",
      "open": "32.9351",
      "high": "32.9351",
      "low": "31.281",
      "close": "31.8648",
      "average": "31.8977",
      "volume": "179809.71",
      "turnover": "5735533.6",
      "trades": "539"
    },
    {
      "date": "2022-09-06",
      "bid": "30.6972",
      "ask": "30.8432",
      "open": "32.2054",
      "high": "34.4918",
      "low": "30.2594",
      "close": "30.9891",
      "average": "32.3617",
      "volume": "596001.12",
      "turnover": "19287641.76",
      "trades": "1143"
    },
    {
      "date": "2022-09-07",
      "bid": "30.4054",
      "ask": "30.5513",
      "open": "32.1081",
      "high": "33.4702",
      "low": "29.7243",
      "close": "30.1621",
      "average": "31.5357",
      "volume": "989361.47",
      "turnover": "31200249.15",
      "trades": "1321"
    },
    {
      "date": "2022-09-08",
      "bid": "31.4756",
      "ask": "31.5729",
      "open": "30.8432",
      "high": "31.8648",
      "low": "30.5027",
      "close": "31.427",
      "average": "31.2133",
      "volume": "439793.29",
      "turnover": "13727409.2",
      "trades": "696"
    },
    {
      "date": "2022-09-09",
      "bid": "31.0378",
      "ask": "31.1837",
      "open": "31.5243",
      "high": "32.0108",
      "low": "30.6972",
      "close": "31.3783",
      "average": "31.3969",
      "volume": "203872.04",
      "turnover": "6400937.8",
      "trades": "483"
    },
    {
      "date": "2022-09-12",
      "bid": "30.4054",
      "ask": "30.5513",
      "open": "31.427",
      "high": "31.8162",
      "low": "30.0162",
      "close": "30.3567",
      "average": "30.5738",
      "volume": "190648.66",
      "turnover": "5828860.45",
      "trades": "457"
    },
    {
      "date": "2022-09-13",
      "bid": "32.40",
      "ask": "32.4972",
      "open": "31.427",
      "high": "32.7891",
      "low": "30.5513",
      "close": "32.6918",
      "average": "31.7935",
      "volume": "525542.84",
      "turnover": "16708869.05",
      "trades": "897"
    },
    {
      "date": "2022-09-14",
      "bid": "32.7891",
      "ask": "32.8864",
      "open": "32.254",
      "high": "33.081",
      "low": "31.6216",
      "close": "32.8864",
      "average": "32.8135",
      "volume": "252944.32",
      "turnover": "8299996.3",
      "trades": "557"
    },
    {
      "date": "2022-09-15",
      "bid": "31.3297",
      "ask": "31.427",
      "open": "33.081",
      "high": "34.2972",
      "low": "31.1351",
      "close": "31.2324",
      "average": "32.791",
      "volume": "474466.4",
      "turnover": "15558258.7",
      "trades": "819"
    },
    {
      "date": "2022-09-16",
      "bid": "25.6864",
      "ask": "25.8324",
      "open": "25.7351",
      "high": "27.6324",
      "low": "25.2972",
      "close": "25.5891",
      "average": "26.7096",
      "volume": "1879050.08",
      "turnover": "50170644.55",
      "trades": "3386"
    },
    {
      "date": "2022-09-19",
      "bid": "22.6216",
      "ask": "22.7189",
      "open": "25.2972",
      "high": "25.9783",
      "low": "22.3783",
      "close": "22.5729",
      "average": "23.6905",
      "volume": "852111",
      "turnover": "20186942.7",
      "trades": "1659"
    },
    {
      "date": "2022-09-20",
      "bid": "21.9891",
      "ask": "22.2324",
      "open": "22.8648",
      "high": "23.5945",
      "low": "21.4054",
      "close": "21.8918",
      "average": "22.1389",
      "volume": "633557.14",
      "turnover": "14026281.7",
      "trades": "1163"
    },
    {
      "date": "2022-09-21",
      "bid": "23.1567",
      "ask": "23.3027",
      "open": "21.8432",
      "high": "24.1297",
      "low": "21.6972",
      "close": "23.254",
      "average": "23.1916",
      "volume": "652758.09",
      "turnover": "15138571.95",
      "trades": "930"
    },
    {
      "date": "2022-09-22",
      "bid": "21.8918",
      "ask": "21.9891",
      "open": "23.3513",
      "high": "23.8864",
      "low": "21.7459",
      "close": "21.8918",
      "average": "22.6508",
      "volume": "645159.73",
      "turnover": "14613362.65",
      "trades": "858"
    },
    {
      "date": "2022-09-23",
      "bid": "21.60",
      "ask": "21.9891",
      "open": "21.8918",
      "high": "22.1351",
      "low": "20.8702",
      "close": "21.8432",
      "average": "21.5046",
      "volume": "452353.76",
      "turnover": "9727729.05",
      "trades": "601"
    },
    {
      "date": "2022-09-26",
      "bid": "21.4054",
      "ask": "21.5513",
      "open": "21.6972",
      "high": "22.1351",
      "low": "21.2108",
      "close": "21.4054",
      "average": "21.6462",
      "volume": "228430.79",
      "turnover": "4944662.95",
      "trades": "387"
    },
    {
      "date": "2022-09-27",
      "bid": "21.4054",
      "ask": "21.5513",
      "open": "21.5027",
      "high": "21.8918",
      "low": "20.7729",
      "close": "21.4054",
      "average": "21.2616",
      "volume": "376157.4",
      "turnover": "7997702.65",
      "trades": "412"
    },
    {
      "date": "2022-09-28",
      "bid": "25.0054",
      "ask": "25.2486",
      "open": "20.9189",
      "high": "25.6378",
      "low": "20.6756",
      "close": "25.4918",
      "average": "22.7761",
      "volume": "957591.83",
      "turnover": "21810217.5",
      "trades": "1170"
    },
    {
      "date": "2022-09-29",
      "bid": "28.0702",
      "ask": "28.2162",
      "open": "25.9297",
      "high": "29.7729",
      "low": "25.7837",
      "close": "28.2162",
      "average": "27.8301",
      "volume": "1220254.82",
      "turnover": "33983405.22",
      "trades": "2585"
    },
    {
      "date": "2022-09-30",
      "bid": "28.0216",
      "ask": "28.1675",
      "open": "28.3135",
      "high": "28.3135",
      "low": "26.3675",
      "close": "28.1675",
      "average": "27.3922",
      "volume": "477446.95",
      "turnover": "13078340.85",
      "trades": "1040"
    },
    {
      "date": "2022-10-03",
      "bid": "29.0432",
      "ask": "29.1891",
      "open": "28.1675",
      "high": "30.3567",
      "low": "27.4378",
      "close": "28.9945",
      "average": "29.3338",
      "volume": "568159.65",
      "turnover": "16666303.65",
      "trades": "1172"
    },
    {
      "date": "2022-10-04",
      "bid": "30.3081",
      "ask": "30.60",
      "open": "29.2864",
      "high": "31.7189",
      "low": "29.2864",
      "close": "30.6486",
      "average": "30.6665",
      "volume": "459830.84",
      "turnover": "14101419.3",
      "trades": "1002"
    },
    {
      "date": "2022-10-05",
      "bid": "31.6216",
      "ask": "31.6702",
      "open": "30.6486",
      "high": "31.8162",
      "low": "29.9189",
      "close": "31.8162",
      "average": "30.5155",
      "volume": "352376.68",
      "turnover": "10752974.8",
      "trades": "775"
    },
    {
      "date": "2022-10-06",
      "bid": "31.3297",
      "ask": "31.5243",
      "open": "31.9621",
      "high": "33.6648",
      "low": "30.7459",
      "close": "31.5729",
      "average": "32.3299",
      "volume": "561749.4",
      "turnover": "18161319.35",
      "trades": "920"
    },
    {
      "date": "2022-10-07",
      "bid": "31.2324",
      "ask": "31.3783",
      "open": "31.5729",
      "high": "32.6432",
      "low": "30.7459",
      "close": "31.427",
      "average": "31.7537",
      "volume": "240094.02",
      "turnover": "7623875.8",
      "trades": "623"
    },
    {
      "date": "2022-10-10",
      "bid": "28.4108",
      "ask": "28.5567",
      "open": "30.8918",
      "high": "30.9891",
      "low": "27.9243",
      "close": "28.4108",
      "average": "29.3953",
      "volume": "407154.15",
      "turnover": "11969113.55",
      "trades": "969"
    },
    {
      "date": "2022-10-11",
      "bid": "28.4108",
      "ask": "28.5081",
      "open": "28.1675",
      "high": "29.0432",
      "low": "27.4378",
      "close": "28.3621",
      "average": "28.294",
      "volume": "266034.1",
      "turnover": "7527175.1",
      "trades": "690"
    },
    {
      "date": "2022-10-12",
      "bid": "28.0702",
      "ask": "28.3135",
      "open": "28.80",
      "high": "29.8216",
      "low": "27.8756",
      "close": "28.2162",
      "average": "28.7044",
      "volume": "307898.57",
      "turnover": "8838070.1",
      "trades": "486"
    },
    {
      "date": "2022-10-13",
      "bid": "27.7297",
      "ask": "27.8756",
      "open": "28.2162",
      "high": "28.2162",
      "low": "26.4648",
      "close": "27.9729",
      "average": "27.0955",
      "volume": "219838.57",
      "turnover": "5956638.2",
      "trades": "501"
    },
    {
      "date": "2022-10-14",
      "bid": "27.2918",
      "ask": "27.4378",
      "open": "28.7027",
      "high": "28.7027",
      "low": "26.7567",
      "close": "27.2432",
      "average": "27.5576",
      "volume": "252805.57",
      "turnover": "6966712.9",
      "trades": "518"
    },
    {
      "date": "2022-10-17",
      "bid": "27.9243",
      "ask": "28.0702",
      "open": "27.2432",
      "high": "28.0216",
      "low": "27.0486",
      "close": "28.0216",
      "average": "27.6535",
      "volume": "130471.24",
      "turnover": "3607993.1",
      "trades": "337"
    },
    {
      "date": "2022-10-18",
      "bid": "28.0216",
      "ask": "28.1189",
      "open": "28.0216",
      "high": "28.80",
      "low": "27.8756",
      "close": "28.0216",
      "average": "28.2986",
      "volume": "99041.8",
      "turnover": "2802748",
      "trades": "267"
    },
    {
      "date": "2022-10-19",
      "bid": "27.5837",
      "ask": "27.7297",
      "open": "28.1675",
      "high": "28.3135",
      "low": "27.0972",
      "close": "27.7297",
      "average": "27.603",
      "volume": "136043.85",
      "turnover": "3755225.8",
      "trades": "360"
    },
    {
      "date": "2022-10-20",
      "bid": "27.1945",
      "ask": "27.4378",
      "open": "27.4378",
      "high": "27.5837",
      "low": "26.5621",
      "close": "27.4378",
      "average": "27.0459",
      "volume": "209062.32",
      "turnover": "5654274.2",
      "trades": "448"
    },
    {
      "date": "2022-10-21",
      "bid": "27.2918",
      "ask": "27.5837",
      "open": "27.4378",
      "high": "27.5837",
      "low": "26.4648",
      "close": "27.3405",
      "average": "26.9317",
      "volume": "93961.49",
      "turnover": "2530555.5",
      "trades": "344"
    },
    {
      "date": "2022-10-24",
      "bid": "27.2918",
      "ask": "27.5837",
      "open": "27.2432",
      "high": "27.6324",
      "low": "26.3189",
      "close": "27.5837",
      "average": "26.8415",
      "volume": "183358.63",
      "turnover": "4921242.05",
      "trades": "402"
    },
    {
      "date": "2022-10-25",
      "bid": "27.5351",
      "ask": "27.681",
      "open": "27.5837",
      "high": "27.827",
      "low": "27.00",
      "close": "27.4378",
      "average": "27.4062",
      "volume": "50520.41",
      "turnover": "1384574.85",
      "trades": "252"
    },
    {
      "date": "2022-10-26",
      "bid": "28.0702",
      "ask": "28.2162",
      "open": "27.4378",
      "high": "28.6054",
      "low": "27.1945",
      "close": "28.2162",
      "average": "27.8682",
      "volume": "109165.41",
      "turnover": "3042251.15",
      "trades": "290"
    },
    {
      "date": "2022-10-27",
      "bid": "28.5567",
      "ask": "28.8486",
      "open": "28.0702",
      "high": "30.9405",
      "low": "27.5837",
      "close": "28.8486",
      "average": "29.5042",
      "volume": "485628.06",
      "turnover": "14328074.25",
      "trades": "907"
    },
    {
      "date": "2022-10-28",
      "bid": "28.8486",
      "ask": "28.9945",
      "open": "28.2162",
      "high": "29.5783",
      "low": "28.0216",
      "close": "28.9945",
      "average": "28.8861",
      "volume": "140155.99",
      "turnover": "4048556.65",
      "trades": "329"
    },
    {
      "date": "2022-10-31",
      "bid": "29.0918",
      "ask": "29.1405",
      "open": "29.3351",
      "high": "29.481",
      "low": "28.6054",
      "close": "29.1405",
      "average": "29.1008",
      "volume": "91384.85",
      "turnover": "2659374.29",
      "trades": "392"
    },
    {
      "date": "2022-11-01",
      "bid": "28.5081",
      "ask": "28.7027",
      "open": "29.1405",
      "high": "29.9189",
      "low": "28.2648",
      "close": "28.7027",
      "average": "28.9619",
      "volume": "246459.04",
      "turnover": "7137911.65",
      "trades": "565"
    },
    {
      "date": "2022-11-02",
      "bid": "28.3135",
      "ask": "28.4108",
      "open": "28.4108",
      "high": "28.4108",
      "low": "27.7297",
      "close": "28.4108",
      "average": "28.1105",
      "volume": "145302.07",
      "turnover": "4084527.25",
      "trades": "346"
    },
    {
      "date": "2022-11-03",
      "bid": "27.6324",
      "ask": "27.7783",
      "open": "28.2162",
      "high": "28.5081",
      "low": "26.7567",
      "close": "27.7297",
      "average": "27.2334",
      "volume": "269457.63",
      "turnover": "7338322.7",
      "trades": "813"
    },
    {
      "date": "2022-11-04",
      "bid": "30.454",
      "ask": "30.60",
      "open": "33.5675",
      "high": "34.054",
      "low": "28.9945",
      "close": "30.60",
      "average": "30.9033",
      "volume": "1242625.43",
      "turnover": "38387811.01",
      "trades": "2071"
    },
    {
      "date": "2022-11-07",
      "bid": "28.3135",
      "ask": "28.4108",
      "open": "31.9135",
      "high": "32.3027",
      "low": "27.7783",
      "close": "28.4108",
      "average": "28.9931",
      "volume": "1074241.52",
      "turnover": "31145385.35",
      "trades": "2344"
    },
    {
      "date": "2022-11-08",
      "bid": "28.0702",
      "ask": "28.2162",
      "open": "28.1675",
      "high": "28.4108",
      "low": "27.3405",
      "close": "28.2648",
      "average": "27.8788",
      "volume": "349712.68",
      "turnover": "9749614.94",
      "trades": "706"
    },
    {
      "date": "2022-11-09",
      "bid": "28.1189",
      "ask": "28.2162",
      "open": "27.8756",
      "high": "28.4108",
      "low": "27.7297",
      "close": "28.2162",
      "average": "28.0008",
      "volume": "129485.6",
      "turnover": "3625740.35",
      "trades": "347"
    },
    {
      "date": "2022-11-10",
      "bid": "27.7297",
      "ask": "27.827",
      "open": "28.2162",
      "high": "28.2162",
      "low": "26.7081",
      "close": "27.827",
      "average": "27.4714",
      "volume": "294748.15",
      "turnover": "8097413.65",
      "trades": "575"
    },
    {
      "date": "2022-11-11",
      "bid": "25.7351",
      "ask": "25.881",
      "open": "27.827",
      "high": "28.1189",
      "low": "25.4918",
      "close": "25.7837",
      "average": "26.5243",
      "volume": "594969.23",
      "turnover": "15779388.31",
      "trades": "1269"
    },
    {
      "date": "2022-11-14",
      "bid": "25.5891",
      "ask": "25.7351",
      "open": "25.7837",
      "high": "26.2216",
      "low": "24.7621",
      "close": "25.6378",
      "average": "25.5126",
      "volume": "332109.93",
      "turnover": "8473356.38",
      "trades": "778"
    },
    {
      "date": "2022-11-15",
      "bid": "25.5891",
      "ask": "25.6864",
      "open": "25.5891",
      "high": "25.9783",
      "low": "25.1513",
      "close": "25.5891",
      "average": "25.5408",
      "volume": "182403.82",
      "turnover": "4658752.7",
      "trades": "413"
    },
    {
      "date": "2022-11-16",
      "bid": "25.5891",
      "ask": "25.7837",
      "open": "25.5405",
      "high": "25.881",
      "low": "25.20",
      "close": "25.6378",
      "average": "25.5377",
      "volume": "148417.27",
      "turnover": "3790236.25",
      "trades": "303"
    },
    {
      "date": "2022-11-17",
      "bid": "25.4918",
      "ask": "25.6378",
      "open": "25.5891",
      "high": "25.9783",
      "low": "25.20",
      "close": "25.6378",
      "average": "25.4758",
      "volume": "187276.52",
      "turnover": "4771813",
      "trades": "380"
    },
    {
      "date": "2022-11-18",
      "bid": "26.1729",
      "ask": "26.2216",
      "open": "25.6378",
      "high": "26.2702",
      "low": "25.5891",
      "close": "26.2702",
      "average": "25.8847",
      "volume": "128566.77",
      "turnover": "3327927.5",
      "trades": "256"
    },
    {
      "date": "2022-11-21",
      "bid": "26.1729",
      "ask": "26.2702",
      "open": "26.2702",
      "high": "26.4162",
      "low": "25.7837",
      "close": "26.2702",
      "average": "26.1472",
      "volume": "86414.52",
      "turnover": "2259504",
      "trades": "197"
    },
    {
      "date": "2022-11-22",
      "bid": "26.1243",
      "ask": "26.1729",
      "open": "26.0756",
      "high": "26.4162",
      "low": "25.9297",
      "close": "26.0756",
      "average": "26.0683",
      "volume": "170186.63",
      "turnover": "4436495.45",
      "trades": "250"
    },
    {
      "date": "2022-11-23",
      "bid": "25.9297",
      "ask": "25.9783",
      "open": "26.2702",
      "high": "26.2702",
      "low": "25.4918",
      "close": "25.9297",
      "average": "25.7823",
      "volume": "124926.38",
      "turnover": "3220893.8",
      "trades": "263"
    },
    {
      "date": "2022-11-24",
      "bid": "26.2216",
      "ask": "26.4162",
      "open": "26.1729",
      "high": "26.4648",
      "low": "25.5405",
      "close": "26.3675",
      "average": "25.9356",
      "volume": "155926.21",
      "turnover": "4044054",
      "trades": "284"
    },
    {
      "date": "2022-11-25",
      "bid": "26.5621",
      "ask": "26.7567",
      "open": "26.3189",
      "high": "26.7567",
      "low": "25.9297",
      "close": "26.7567",
      "average": "26.3236",
      "volume": "126192.6",
      "turnover": "3321855.65",
      "trades": "263"
    },
    {
      "date": "2022-11-28",
      "bid": "26.7081",
      "ask": "26.7567",
      "open": "27.00",
      "high": "27.00",
      "low": "26.1243",
      "close": "26.7567",
      "average": "26.5557",
      "volume": "91568.83",
      "turnover": "2431678.6",
      "trades": "223"
    },
    {
      "date": "2022-11-29",
      "bid": "25.4432",
      "ask": "25.4918",
      "open": "26.3675",
      "high": "26.854",
      "low": "25.3945",
      "close": "25.4918",
      "average": "25.9234",
      "volume": "168997.49",
      "turnover": "4380997.59",
      "trades": "364"
    },
    {
      "date": "2022-11-30",
      "bid": "23.3027",
      "ask": "23.40",
      "open": "25.4918",
      "high": "25.5891",
      "low": "23.1081",
      "close": "23.1567",
      "average": "24.12",
      "volume": "363674.01",
      "turnover": "8771815.6",
      "trades": "778"
    },
    {
      "date": "2022-12-01",
      "bid": "23.4486",
      "ask": "23.5945",
      "open": "23.3027",
      "high": "24.1783",
      "low": "22.8648",
      "close": "23.5945",
      "average": "23.5522",
      "volume": "214525.99",
      "turnover": "5052581.09",
      "trades": "420"
    },
    {
      "date": "2022-12-02",
      "bid": "23.2054",
      "ask": "23.3027",
      "open": "23.7405",
      "high": "23.8378",
      "low": "23.0594",
      "close": "23.3513",
      "average": "23.3745",
      "volume": "175303.93",
      "turnover": "4097642.6",
      "trades": "404"
    },
    {
      "date": "2022-12-05",
      "bid": "22.7189",
      "ask": "22.8162",
      "open": "23.40",
      "high": "23.8378",
      "low": "22.5243",
      "close": "22.6216",
      "average": "23.0777",
      "volume": "187863.38",
      "turnover": "4336526.9",
      "trades": "505"
    },
    {
      "date": "2022-12-06",
      "bid": "21.5513",
      "ask": "21.6972",
      "open": "22.427",
      "high": "22.5729",
      "low": "21.2594",
      "close": "21.454",
      "average": "21.8221",
      "volume": "182399.71",
      "turnover": "3979359.55",
      "trades": "509"
    },
    {
      "date": "2022-12-07",
      "bid": "21.4054",
      "ask": "21.5513",
      "open": "21.454",
      "high": "22.0378",
      "low": "20.9675",
      "close": "21.3081",
      "average": "21.5715",
      "volume": "115193.33",
      "turnover": "2484899.95",
      "trades": "378"
    },
    {
      "date": "2022-12-08",
      "bid": "18.7783",
      "ask": "18.8562",
      "open": "19.9459",
      "high": "20.3351",
      "low": "18.7394",
      "close": "18.8562",
      "average": "19.2924",
      "volume": "1186373.1",
      "turnover": "22868357.01",
      "trades": "2008"
    },
    {
      "date": "2022-12-09",
      "bid": "18.8172",
      "ask": "18.8756",
      "open": "18.8562",
      "high": "19.6054",
      "low": "18.7589",
      "close": "18.8756",
      "average": "19.0481",
      "volume": "471550.59",
      "turnover": "8982412.1",
      "trades": "883"
    },
    {
      "date": "2022-12-12",
      "bid": "18.5643",
      "ask": "18.6616",
      "open": "18.7978",
      "high": "19.187",
      "low": "18.1945",
      "close": "18.681",
      "average": "18.6635",
      "volume": "263224.15",
      "turnover": "4912576.3",
      "trades": "441"
    },
    {
      "date": "2022-12-13",
      "bid": "18.5643",
      "ask": "18.6421",
      "open": "18.681",
      "high": "18.8951",
      "low": "18.1945",
      "close": "18.6421",
      "average": "18.5575",
      "volume": "376065.93",
      "turnover": "6984024.7",
      "trades": "1271"
    },
    {
      "date": "2022-12-14",
      "bid": "18.2724",
      "ask": "18.4086",
      "open": "18.6227",
      "high": "18.6227",
      "low": "18.1167",
      "close": "18.3891",
      "average": "18.3212",
      "volume": "211805.46",
      "turnover": "3880546.68",
      "trades": "441"
    },
    {
      "date": "2022-12-15",
      "bid": "18.1556",
      "ask": "18.2724",
      "open": "18.2918",
      "high": "19.187",
      "low": "17.7859",
      "close": "18.3697",
      "average": "18.2189",
      "volume": "367381.21",
      "turnover": "6694119.96",
      "trades": "594"
    },
    {
      "date": "2022-12-16",
      "bid": "18.0194",
      "ask": "18.1167",
      "open": "18.0972",
      "high": "18.3113",
      "low": "17.7275",
      "close": "18.0194",
      "average": "17.9981",
      "volume": "189942.57",
      "turnover": "3418611.3",
      "trades": "363"
    },
    {
      "date": "2022-12-19",
      "bid": "17.5135",
      "ask": "17.6108",
      "open": "17.8443",
      "high": "18.0778",
      "low": "17.5135",
      "close": "17.5135",
      "average": "17.7729",
      "volume": "152090.55",
      "turnover": "2703085.62",
      "trades": "410"
    },
    {
      "date": "2022-12-20",
      "bid": "17.5135",
      "ask": "17.5913",
      "open": "18.214",
      "high": "18.7005",
      "low": "17.4162",
      "close": "17.5524",
      "average": "18.0041",
      "volume": "512808.68",
      "turnover": "9232683.19",
      "trades": "890"
    },
    {
      "date": "2022-12-21",
      "bid": "17.3578",
      "ask": "17.4745",
      "open": "17.6691",
      "high": "17.6691",
      "low": "17.241",
      "close": "17.3578",
      "average": "17.4207",
      "volume": "156278.74",
      "turnover": "2721689.94",
      "trades": "384"
    },
    {
      "date": "2022-12-22",
      "bid": "17.1437",
      "ask": "17.2605",
      "open": "17.3189",
      "high": "17.5718",
      "low": "16.9297",
      "close": "17.2994",
      "average": "17.2419",
      "volume": "168234.88",
      "turnover": "2900693.2",
      "trades": "439"
    },
    {
      "date": "2022-12-23",
      "bid": "17.5718",
      "ask": "17.7081",
      "open": "17.0854",
      "high": "17.8054",
      "low": "17.0075",
      "close": "17.6886",
      "average": "17.5116",
      "volume": "137266.91",
      "turnover": "2403775.24",
      "trades": "308"
    },
    {
      "date": "2022-12-27",
      "bid": "17.0659",
      "ask": "17.1437",
      "open": "17.6886",
      "high": "17.6886",
      "low": "17.0464",
      "close": "17.1243",
      "average": "17.3201",
      "volume": "137041.82",
      "turnover": "2373583.7",
      "trades": "394"
    },
    {
      "date": "2022-12-28",
      "bid": "16.8129",
      "ask": "16.9102",
      "open": "17.1048",
      "high": "17.1048",
      "low": "16.6572",
      "close": "16.9102",
      "average": "16.8239",
      "volume": "156817.3",
      "turnover": "2638286.92",
      "trades": "284"
    },
    {
      "date": "2022-12-29",
      "bid": "17.6302",
      "ask": "17.7081",
      "open": "16.9102",
      "high": "17.8832",
      "low": "16.5794",
      "close": "17.7081",
      "average": "17.1969",
      "volume": "155262.27",
      "turnover": "2670025.62",
      "trades": "230"
    },
    {
      "date": "2022-12-30",
      "bid": "17.3383",
      "ask": "17.3967",
      "open": "17.7081",
      "high": "17.8054",
      "low": "17.2021",
      "close": "17.4162",
      "average": "17.51",
      "volume": "116524.3",
      "turnover": "2040343.1",
      "trades": "204"
    },
    {
      "date": "2023-01-02",
      "bid": "17.2994",
      "ask": "17.3772",
      "open": "17.2216",
      "high": "17.6691",
      "low": "16.9686",
      "close": "17.2994",
      "average": "17.2617",
      "volume": "104934.05",
      "turnover": "1811343.58",
      "trades": "312"
    },
    {
      "date": "2023-01-03",
      "bid": "17.9416",
      "ask": "18.0972",
      "open": "17.5135",
      "high": "18.934",
      "low": "17.494",
      "close": "18.0583",
      "average": "18.3415",
      "volume": "239952.18",
      "turnover": "4401079.32",
      "trades": "418"
    },
    {
      "date": "2023-01-04",
      "bid": "18.2918",
      "ask": "18.3891",
      "open": "18.1945",
      "high": "18.8756",
      "low": "17.8443",
      "close": "18.3891",
      "average": "18.4957",
      "volume": "427452.76",
      "turnover": "7906055.9",
      "trades": "880"
    },
    {
      "date": "2023-01-05",
      "bid": "18.8951",
      "ask": "18.9535",
      "open": "18.8756",
      "high": "19.8972",
      "low": "18.1167",
      "close": "18.9535",
      "average": "19.0493",
      "volume": "477716.23",
      "turnover": "9100219.72",
      "trades": "569"
    },
    {
      "date": "2023-01-09",
      "bid": "19.2843",
      "ask": "19.3816",
      "open": "19.3037",
      "high": "19.8486",
      "low": "18.9729",
      "close": "19.3427",
      "average": "19.3273",
      "volume": "503205.12",
      "turnover": "9725792.48",
      "trades": "1073"
    },
    {
      "date": "2023-01-10",
      "bid": "19.2648",
      "ask": "19.3621",
      "open": "19.3427",
      "high": "19.7513",
      "low": "18.8756",
      "close": "19.3816",
      "average": "19.2291",
      "volume": "350500.99",
      "turnover": "6739852.87",
      "trades": "559"
    },
    {
      "date": "2023-01-11",
      "bid": "20.1891",
      "ask": "20.2864",
      "open": "19.4594",
      "high": "20.5297",
      "low": "19.3232",
      "close": "20.1891",
      "average": "19.8235",
      "volume": "606608.81",
      "turnover": "12013694.09",
      "trades": "982"
    },
    {
      "date": "2023-01-12",
      "bid": "20.1891",
      "ask": "20.2864",
      "open": "20.4324",
      "high": "20.8216",
      "low": "19.8486",
      "close": "20.2864",
      "average": "20.4092",
      "volume": "607923.34",
      "turnover": "12406829.45",
      "trades": "1045"
    },
    {
      "date": "2023-01-13",
      "bid": "20.8216",
      "ask": "20.9189",
      "open": "20.5297",
      "high": "21.3567",
      "low": "20.4324",
      "close": "20.8216",
      "average": "20.8021",
      "volume": "720853.5",
      "turnover": "14993457.92",
      "trades": "993"
    },
    {
      "date": "2023-01-16",
      "bid": "21.3081",
      "ask": "21.4054",
      "open": "20.9189",
      "high": "22.0378",
      "low": "20.6756",
      "close": "21.3567",
      "average": "21.3533",
      "volume": "655555.7",
      "turnover": "13990473.38",
      "trades": "931"
    },
    {
      "date": "2023-01-17",
      "bid": "20.2864",
      "ask": "20.3351",
      "open": "21.5513",
      "high": "21.6486",
      "low": "19.9945",
      "close": "20.3837",
      "average": "20.6599",
      "volume": "406384.34",
      "turnover": "8399911.65",
      "trades": "855"
    },
    {
      "date": "2023-01-18",
      "bid": "19.5567",
      "ask": "19.7027",
      "open": "20.5297",
      "high": "20.6756",
      "low": "19.5081",
      "close": "19.5081",
      "average": "20.0466",
      "volume": "372569.43",
      "turnover": "7468766.3",
      "trades": "663"
    },
    {
      "date": "2023-01-19",
      "bid": "19.1675",
      "ask": "19.2648",
      "open": "19.4205",
      "high": "19.8972",
      "low": "18.72",
      "close": "19.2648",
      "average": "19.201",
      "volume": "355229.79",
      "turnover": "6820779.57",
      "trades": "586"
    },
    {
      "date": "2023-01-20",
      "bid": "18.681",
      "ask": "18.7783",
      "open": "19.3621",
      "high": "19.5081",
      "low": "18.6421",
      "close": "18.7005",
      "average": "18.8696",
      "volume": "216864.18",
      "turnover": "4092159.99",
      "trades": "498"
    },
    {
      "date": "2023-01-23",
      "bid": "18.6227",
      "ask": "18.681",
      "open": "18.7394",
      "high": "18.9729",
      "low": "18.2335",
      "close": "18.6227",
      "average": "18.6249",
      "volume": "174997.66",
      "turnover": "3260282.31",
      "trades": "406"
    },
    {
      "date": "2023-01-24",
      "bid": "17.8054",
      "ask": "17.9027",
      "open": "18.3891",
      "high": "18.6227",
      "low": "17.5524",
      "close": "17.8637",
      "average": "17.8843",
      "volume": "331097.57",
      "turnover": "5921437.86",
      "trades": "728"
    },
    {
      "date": "2023-01-25",
      "bid": "17.6497",
      "ask": "17.6886",
      "open": "17.7664",
      "high": "18.00",
      "low": "17.4745",
      "close": "17.6886",
      "average": "17.6798",
      "volume": "163898.68",
      "turnover": "2897713.9",
      "trades": "372"
    },
    {
      "date": "2023-01-26",
      "bid": "17.7859",
      "ask": "17.8637",
      "open": "18.0972",
      "high": "18.4864",
      "low": "17.5718",
      "close": "17.8832",
      "average": "17.9524",
      "volume": "307158.57",
      "turnover": "5514252.02",
      "trades": "514"
    },
    {
      "date": "2023-01-27",
      "bid": "17.3967",
      "ask": "17.4745",
      "open": "17.8832",
      "high": "18.1751",
      "low": "17.3383",
      "close": "17.3772",
      "average": "17.6125",
      "volume": "179829.24",
      "turnover": "3167426.48",
      "trades": "391"
    },
    {
      "date": "2023-01-30",
      "bid": "16.6378",
      "ask": "16.6962",
      "open": "17.3578",
      "high": "17.3772",
      "low": "16.6183",
      "close": "16.6378",
      "average": "16.8851",
      "volume": "241329.4",
      "turnover": "4074887.9",
      "trades": "478"
    },
    {
      "date": "2023-01-31",
      "bid": "16.6767",
      "ask": "16.7935",
      "open": "16.6378",
      "high": "17.28",
      "low": "16.5405",
      "close": "16.7935",
      "average": "16.855",
      "volume": "166118.68",
      "turnover": "2799926.96",
      "trades": "324"
    },
    {
      "date": "2023-02-01",
      "bid": "16.2097",
      "ask": "16.2875",
      "open": "16.6767",
      "high": "16.6962",
      "low": "16.2097",
      "close": "16.2097",
      "average": "16.4229",
      "volume": "292897.13",
      "turnover": "4810218.94",
      "trades": "558"
    },
    {
      "date": "2023-02-02",
      "bid": "16.2875",
      "ask": "16.3459",
      "open": "16.1902",
      "high": "16.6572",
      "low": "16.0735",
      "close": "16.3459",
      "average": "16.3283",
      "volume": "254101.6",
      "turnover": "4149059.5",
      "trades": "445"
    },
    {
      "date": "2023-02-03",
      "bid": "16.2486",
      "ask": "16.2875",
      "open": "16.3459",
      "high": "16.6962",
      "low": "15.9956",
      "close": "16.2875",
      "average": "16.2531",
      "volume": "218036.88",
      "turnover": "3544055.06",
      "trades": "411"
    },
    {
      "date": "2023-02-06",
      "bid": "15.5675",
      "ask": "15.6064",
      "open": "16.2486",
      "high": "16.2486",
      "low": "15.3729",
      "close": "15.587",
      "average": "15.677",
      "volume": "511616.45",
      "turnover": "8017456.69",
      "trades": "640"
    },
    {
      "date": "2023-02-07",
      "bid": "15.6259",
      "ask": "15.7232",
      "open": "15.6454",
      "high": "15.9178",
      "low": "15.3729",
      "close": "15.7427",
      "average": "15.605",
      "volume": "850210.64",
      "turnover": "13267645.46",
      "trades": "667"
    },
    {
      "date": "2023-02-08",
      "bid": "15.5675",
      "ask": "15.6454",
      "open": "15.8205",
      "high": "15.9567",
      "low": "15.5091",
      "close": "15.5675",
      "average": "15.7016",
      "volume": "423137.12",
      "turnover": "6645625.38",
      "trades": "367"
    },
    {
      "date": "2023-02-09",
      "bid": "15.5675",
      "ask": "15.6454",
      "open": "15.587",
      "high": "15.7621",
      "low": "15.4702",
      "close": "15.5675",
      "average": "15.5604",
      "volume": "199607.8",
      "turnover": "3105997.92",
      "trades": "297"
    },
    {
      "date": "2023-02-10",
      "bid": "15.12",
      "ask": "15.1394",
      "open": "15.4897",
      "high": "15.5675",
      "low": "14.9254",
      "close": "15.0616",
      "average": "15.1755",
      "volume": "471520.79",
      "turnover": "7155604.64",
      "trades": "580"
    },
    {
      "date": "2023-02-13",
      "bid": "15.3145",
      "ask": "15.3729",
      "open": "15.081",
      "high": "15.3924",
      "low": "14.8475",
      "close": "15.3729",
      "average": "15.1472",
      "volume": "171618.32",
      "turnover": "2599537.75",
      "trades": "388"
    },
    {
      "date": "2023-02-14",
      "bid": "14.9254",
      "ask": "14.9643",
      "open": "15.2367",
      "high": "15.3729",
      "low": "14.7891",
      "close": "14.9254",
      "average": "15.0672",
      "volume": "213606.13",
      "turnover": "3218450.12",
      "trades": "347"
    },
    {
      "date": "2023-02-15",
      "bid": "15.081",
      "ask": "15.1783",
      "open": "14.8864",
      "high": "15.3145",
      "low": "14.7891",
      "close": "15.1005",
      "average": "15.1233",
      "volume": "200599.6",
      "turnover": "3033727.46",
      "trades": "281"
    },
    {
      "date": "2023-02-16",
      "bid": "14.8864",
      "ask": "14.9448",
      "open": "15.0616",
      "high": "15.2367",
      "low": "14.8086",
      "close": "14.8864",
      "average": "15.0614",
      "volume": "182580.6",
      "turnover": "2749922.52",
      "trades": "243"
    },
    {
      "date": "2023-02-17",
      "bid": "14.5362",
      "ask": "14.5945",
      "open": "14.7891",
      "high": "15.081",
      "low": "14.5167",
      "close": "14.614",
      "average": "14.7207",
      "volume": "174036.68",
      "turnover": "2561955.06",
      "trades": "269"
    },
    {
      "date": "2023-02-20",
      "bid": "14.4194",
      "ask": "14.4778",
      "open": "14.6724",
      "high": "14.7308",
      "low": "14.2637",
      "close": "14.4194",
      "average": "14.3989",
      "volume": "125328.24",
      "turnover": "1804591.16",
      "trades": "297"
    },
    {
      "date": "2023-02-21",
      "bid": "14.361",
      "ask": "14.4778",
      "open": "14.4194",
      "high": "14.8475",
      "low": "14.3027",
      "close": "14.4778",
      "average": "14.4842",
      "volume": "142079.99",
      "turnover": "2057923.28",
      "trades": "224"
    },
    {
      "date": "2023-02-22",
      "bid": "14.0302",
      "ask": "14.0886",
      "open": "14.4972",
      "high": "14.4972",
      "low": "13.7578",
      "close": "14.0691",
      "average": "14.0336",
      "volume": "264093.65",
      "turnover": "3706144.64",
      "trades": "405"
    },
    {
      "date": "2023-02-23",
      "bid": "14.1275",
      "ask": "14.2443",
      "open": "14.0886",
      "high": "14.3416",
      "low": "13.7967",
      "close": "14.1275",
      "average": "14.0932",
      "volume": "135491.94",
      "turnover": "1909513.66",
      "trades": "182"
    },
    {
      "date": "2023-02-24",
      "bid": "13.9524",
      "ask": "14.0302",
      "open": "14.1275",
      "high": "14.4194",
      "low": "13.7383",
      "close": "14.0108",
      "average": "14.0044",
      "volume": "146830.38",
      "turnover": "2056283.42",
      "trades": "267"
    },
    {
      "date": "2023-02-27",
      "bid": "13.7967",
      "ask": "13.894",
      "open": "14.0108",
      "high": "14.1081",
      "low": "13.641",
      "close": "13.9135",
      "average": "13.8531",
      "volume": "153285.85",
      "turnover": "2123500.27",
      "trades": "223"
    },
    {
      "date": "2023-02-28",
      "bid": "13.3881",
      "ask": "13.7189",
      "open": "13.894",
      "high": "13.894",
      "low": "13.1351",
      "close": "13.6216",
      "average": "13.4932",
      "volume": "310758.88",
      "turnover": "4193167.22",
      "trades": "415"
    },
    {
      "date": "2023-03-01",
      "bid": "14.40",
      "ask": "14.4389",
      "open": "13.7967",
      "high": "15.0227",
      "low": "13.7967",
      "close": "14.4389",
      "average": "14.6479",
      "volume": "401937.15",
      "turnover": "5887522.74",
      "trades": "596"
    },
    {
      "date": "2023-03-02",
      "bid": "13.5827",
      "ask": "13.7189",
      "open": "14.6335",
      "high": "14.6335",
      "low": "13.5437",
      "close": "13.6021",
      "average": "13.8991",
      "volume": "316065.29",
      "turnover": "4393038.01",
      "trades": "535"
    },
    {
      "date": "2023-03-03",
      "bid": "13.9329",
      "ask": "14.0691",
      "open": "13.8162",
      "high": "14.0691",
      "low": "13.3686",
      "close": "14.0108",
      "average": "13.6111",
      "volume": "102742.83",
      "turnover": "1398448.14",
      "trades": "188"
    },
    {
      "date": "2023-03-06",
      "bid": "14.6335",
      "ask": "14.7113",
      "open": "14.1081",
      "high": "14.7697",
      "low": "13.6605",
      "close": "14.6335",
      "average": "14.3593",
      "volume": "257480.93",
      "turnover": "3697266.3",
      "trades": "323"
    },
    {
      "date": "2023-03-07",
      "bid": "13.9329",
      "ask": "14.0108",
      "open": "14.8281",
      "high": "14.8281",
      "low": "13.8162",
      "close": "13.894",
      "average": "14.2016",
      "volume": "151640.38",
      "turnover": "2153533.04",
      "trades": "286"
    },
    {
      "date": "2023-03-08",
      "bid": "13.8745",
      "ask": "14.0302",
      "open": "13.8745",
      "high": "13.9329",
      "low": "13.7189",
      "close": "13.8745",
      "average": "13.7697",
      "volume": "53718.85",
      "turnover": "739693.96",
      "trades": "106"
    },
    {
      "date": "2023-03-09",
      "bid": "14.0302",
      "ask": "14.1081",
      "open": "13.9135",
      "high": "14.2054",
      "low": "13.6605",
      "close": "14.0302",
      "average": "13.9884",
      "volume": "66918.6",
      "turnover": "936084.32",
      "trades": "124"
    },
    {
      "date": "2023-03-10",
      "bid": "13.7578",
      "ask": "13.9135",
      "open": "13.6216",
      "high": "14.1275",
      "low": "13.5243",
      "close": "13.8356",
      "average": "13.7485",
      "volume": "462439.34",
      "turnover": "6318734.66",
      "trades": "221"
    },
    {
      "date": "2023-03-13",
      "bid": "13.8356",
      "ask": "13.9329",
      "open": "13.8356",
      "high": "13.8356",
      "low": "13.1935",
      "close": "13.7967",
      "average": "13.477",
      "volume": "114652.71",
      "turnover": "1545182.54",
      "trades": "273"
    },
    {
      "date": "2023-03-14",
      "bid": "14.3805",
      "ask": "14.4972",
      "open": "13.7967",
      "high": "14.5556",
      "low": "13.7967",
      "close": "14.4389",
      "average": "14.2272",
      "volume": "84798.85",
      "turnover": "1206457.15",
      "trades": "188"
    },
    {
      "date": "2023-03-15",
      "bid": "13.9524",
      "ask": "14.0302",
      "open": "14.0108",
      "high": "14.2832",
      "low": "13.7189",
      "close": "13.9718",
      "average": "13.9756",
      "volume": "113728.74",
      "turnover": "1589435.98",
      "trades": "262"
    },
    {
      "date": "2023-03-16",
      "bid": "14.0497",
      "ask": "14.1081",
      "open": "13.8551",
      "high": "14.2054",
      "low": "13.8551",
      "close": "14.2054",
      "average": "14.0064",
      "volume": "52706.49",
      "turnover": "738229.36",
      "trades": "165"
    },
    {
      "date": "2023-03-17",
      "bid": "14.3416",
      "ask": "14.4583",
      "open": "13.7189",
      "high": "14.4972",
      "low": "13.7189",
      "close": "14.3027",
      "average": "14.3354",
      "volume": "119421.6",
      "turnover": "1711972.62",
      "trades": "179"
    },
    {
      "date": "2023-03-20",
      "bid": "14.0497",
      "ask": "14.1275",
      "open": "14.2248",
      "high": "14.2637",
      "low": "13.641",
      "close": "14.0302",
      "average": "13.8954",
      "volume": "117402.02",
      "turnover": "1631353.76",
      "trades": "232"
    },
    {
      "date": "2023-03-21",
      "bid": "13.8551",
      "ask": "14.1081",
      "open": "14.0302",
      "high": "14.6335",
      "low": "13.9329",
      "close": "13.9329",
      "average": "14.2768",
      "volume": "118842.96",
      "turnover": "1696700.4",
      "trades": "161"
    },
    {
      "date": "2023-03-22",
      "bid": "13.9135",
      "ask": "14.0302",
      "open": "13.9329",
      "high": "14.3221",
      "low": "13.8162",
      "close": "13.9135",
      "average": "13.942",
      "volume": "66978.22",
      "turnover": "933813.42",
      "trades": "105"
    },
    {
      "date": "2023-03-23",
      "bid": "13.9524",
      "ask": "14.1081",
      "open": "14.0497",
      "high": "14.3805",
      "low": "13.8551",
      "close": "14.2637",
      "average": "13.9927",
      "volume": "85395.99",
      "turnover": "1194918.78",
      "trades": "145"
    },
    {
      "date": "2023-03-24",
      "bid": "14.2248",
      "ask": "14.40",
      "open": "14.2248",
      "high": "14.5167",
      "low": "14.0302",
      "close": "14.40",
      "average": "14.3377",
      "volume": "61750.94",
      "turnover": "885367.92",
      "trades": "108"
    },
    {
      "date": "2023-03-27",
      "bid": "14.1275",
      "ask": "14.361",
      "open": "14.40",
      "high": "14.6335",
      "low": "14.1275",
      "close": "14.3805",
      "average": "14.317",
      "volume": "84419.6",
      "turnover": "1208633.94",
      "trades": "151"
    },
    {
      "date": "2023-03-28",
      "bid": "14.3416",
      "ask": "14.5167",
      "open": "14.3221",
      "high": "14.5362",
      "low": "14.1275",
      "close": "14.3805",
      "average": "14.3671",
      "volume": "46532.63",
      "turnover": "668541.72",
      "trades": "92"
    },
    {
      "date": "2023-03-29",
      "bid": "15.7037",
      "ask": "15.7621",
      "open": "15.12",
      "high": "16.8324",
      "low": "15.12",
      "close": "15.8205",
      "average": "16.0326",
      "volume": "710036.14",
      "turnover": "11383365.38",
      "trades": "1116"
    },
    {
      "date": "2023-03-30",
      "bid": "16.8324",
      "ask": "16.8713",
      "open": "15.8594",
      "high": "18.0583",
      "low": "15.8594",
      "close": "16.8908",
      "average": "17.0281",
      "volume": "439895.04",
      "turnover": "7485313.28",
      "trades": "654"
    },
    {
      "date": "2023-03-31",
      "bid": "17.8054",
      "ask": "17.8832",
      "open": "17.5135",
      "high": "18.8951",
      "low": "17.3772",
      "close": "17.8637",
      "average": "18.2733",
      "volume": "619553.67",
      "turnover": "11328962.48",
      "trades": "902"
    },
    {
      "date": "2023-04-03",
      "bid": "16.8908",
      "ask": "16.9686",
      "open": "17.9027",
      "high": "18.3308",
      "low": "16.1708",
      "close": "17.027",
      "average": "16.7906",
      "volume": "392961.57",
      "turnover": "6592667.73",
      "trades": "760"
    },
    {
      "date": "2023-04-04",
      "bid": "16.3459",
      "ask": "16.4432",
      "open": "17.0464",
      "high": "17.1827",
      "low": "16.2486",
      "close": "16.3459",
      "average": "16.5461",
      "volume": "195368.21",
      "turnover": "3231711.9",
      "trades": "458"
    },
    {
      "date": "2023-04-05",
      "bid": "18.4475",
      "ask": "18.5254",
      "open": "16.5405",
      "high": "18.5448",
      "low": "16.3264",
      "close": "18.5254",
      "average": "17.881",
      "volume": "857818.25",
      "turnover": "15344919.33",
      "trades": "1238"
    },
    {
      "date": "2023-04-06",
      "bid": "19.3621",
      "ask": "19.4205",
      "open": "19.1481",
      "high": "20.4324",
      "low": "18.934",
      "close": "19.3427",
      "average": "19.6278",
      "volume": "699494.23",
      "turnover": "13729565.1",
      "trades": "1338"
    },
    {
      "date": "2023-04-11",
      "bid": "20.4324",
      "ask": "20.481",
      "open": "19.9459",
      "high": "20.8702",
      "low": "19.6054",
      "close": "20.5297",
      "average": "20.4562",
      "volume": "738282.56",
      "turnover": "15105476.09",
      "trades": "1753"
    },
    {
      "date": "2023-04-12",
      "bid": "20.7243",
      "ask": "20.7729",
      "open": "20.627",
      "high": "20.8216",
      "low": "19.6054",
      "close": "20.8216",
      "average": "20.3807",
      "volume": "528583.01",
      "turnover": "10772937.9",
      "trades": "679"
    },
    {
      "date": "2023-04-13",
      "bid": "19.8486",
      "ask": "19.9459",
      "open": "20.7243",
      "high": "20.7243",
      "low": "19.8486",
      "close": "19.8486",
      "average": "20.262",
      "volume": "237046.66",
      "turnover": "4803060.05",
      "trades": "473"
    },
    {
      "date": "2023-04-14",
      "bid": "19.2648",
      "ask": "19.3621",
      "open": "19.8972",
      "high": "19.9945",
      "low": "19.0313",
      "close": "19.3621",
      "average": "19.3955",
      "volume": "189389.63",
      "turnover": "3673316.72",
      "trades": "407"
    },
    {
      "date": "2023-04-17",
      "bid": "19.0897",
      "ask": "19.1675",
      "open": "19.3621",
      "high": "19.7513",
      "low": "18.6227",
      "close": "19.0702",
      "average": "18.9821",
      "volume": "142284.52",
      "turnover": "2700861.25",
      "trades": "324"
    },
    {
      "date": "2023-04-18",
      "bid": "18.7589",
      "ask": "18.8562",
      "open": "19.1091",
      "high": "19.2648",
      "low": "18.214",
      "close": "18.72",
      "average": "18.6301",
      "volume": "164917.21",
      "turnover": "3070870.26",
      "trades": "321"
    },
    {
      "date": "2023-04-19",
      "bid": "18.0583",
      "ask": "18.1362",
      "open": "18.7005",
      "high": "18.7005",
      "low": "17.7664",
      "close": "18.00",
      "average": "18.0039",
      "volume": "129806.27",
      "turnover": "2336321.91",
      "trades": "347"
    },
    {
      "date": "2023-04-20",
      "bid": "18.7005",
      "ask": "18.7394",
      "open": "18.0972",
      "high": "18.7589",
      "low": "18.0194",
      "close": "18.7589",
      "average": "18.3893",
      "volume": "157841.99",
      "turnover": "2902699.38",
      "trades": "279"
    },
    {
      "date": "2023-04-21",
      "bid": "18.9729",
      "ask": "19.0897",
      "open": "18.8172",
      "high": "19.1286",
      "low": "18.3891",
      "close": "19.0897",
      "average": "18.7817",
      "volume": "151685.6",
      "turnover": "2848547.53",
      "trades": "302"
    },
    {
      "date": "2023-04-24",
      "bid": "18.214",
      "ask": "18.3308",
      "open": "19.0897",
      "high": "19.187",
      "low": "18.1556",
      "close": "18.214",
      "average": "18.4139",
      "volume": "158430.91",
      "turnover": "2916105.06",
      "trades": "282"
    },
    {
      "date": "2023-04-25",
      "bid": "18.4086",
      "ask": "18.4475",
      "open": "18.214",
      "high": "19.0897",
      "low": "18.214",
      "close": "18.4475",
      "average": "18.5929",
      "volume": "78553.05",
      "turnover": "1459292.06",
      "trades": "218"
    },
    {
      "date": "2023-04-26",
      "bid": "18.0778",
      "ask": "18.214",
      "open": "18.7783",
      "high": "18.7783",
      "low": "17.9027",
      "close": "18.0389",
      "average": "18.0803",
      "volume": "92891.58",
      "turnover": "1678977.52",
      "trades": "192"
    },
    {
      "date": "2023-04-27",
      "bid": "18.4864",
      "ask": "18.681",
      "open": "17.9027",
      "high": "18.681",
      "low": "17.7859",
      "close": "18.681",
      "average": "18.2737",
      "volume": "69213.63",
      "turnover": "1264794.24",
      "trades": "142"
    },
    {
      "date": "2023-04-28",
      "bid": "18.6227",
      "ask": "18.8172",
      "open": "18.681",
      "high": "18.8562",
      "low": "18.0778",
      "close": "18.6421",
      "average": "18.4464",
      "volume": "67666.83",
      "turnover": "1248216.56",
      "trades": "175"
    },
    {
      "date": "2023-05-02",
      "bid": "20.0432",
      "ask": "20.1405",
      "open": "18.8562",
      "high": "20.8702",
      "low": "18.8562",
      "close": "20.0918",
      "average": "20.2528",
      "volume": "396431.35",
      "turnover": "8028853.42",
      "trades": "737"
    },
    {
      "date": "2023-05-03",
      "bid": "18.9729",
      "ask": "19.1481",
      "open": "20.4324",
      "high": "20.5783",
      "low": "18.9729",
      "close": "18.9729",
      "average": "19.4571",
      "volume": "275643.82",
      "turnover": "5363248.4",
      "trades": "459"
    },
    {
      "date": "2023-05-04",
      "bid": "19.1481",
      "ask": "19.4594",
      "open": "18.9729",
      "high": "19.4594",
      "low": "18.1751",
      "close": "18.9729",
      "average": "18.8306",
      "volume": "103210.46",
      "turnover": "1943475.79",
      "trades": "275"
    },
    {
      "date": "2023-05-05",
      "bid": "19.7027",
      "ask": "19.80",
      "open": "19.187",
      "high": "19.8486",
      "low": "19.0702",
      "close": "19.8486",
      "average": "19.4648",
      "volume": "98206.21",
      "turnover": "1911566.93",
      "trades": "179"
    },
    {
      "date": "2023-05-08",
      "bid": "22.281",
      "ask": "22.5243",
      "open": "20.0918",
      "high": "22.5729",
      "low": "19.8486",
      "close": "22.5243",
      "average": "21.5105",
      "volume": "549577.42",
      "turnover": "11822836.05",
      "trades": "1016"
    },
    {
      "date": "2023-05-09",
      "bid": "22.3297",
      "ask": "22.4756",
      "open": "22.5243",
      "high": "23.1081",
      "low": "21.5513",
      "close": "22.4756",
      "average": "22.4093",
      "volume": "399876.46",
      "turnover": "8961637.05",
      "trades": "807"
    },
    {
      "date": "2023-05-10",
      "bid": "23.254",
      "ask": "23.3513",
      "open": "22.5729",
      "high": "23.6918",
      "low": "21.7459",
      "close": "23.40",
      "average": "23.0235",
      "volume": "397468.37",
      "turnover": "9151391.9",
      "trades": "615"
    },
    {
      "date": "2023-05-11",
      "bid": "23.0108",
      "ask": "23.0594",
      "open": "23.5459",
      "high": "24.9567",
      "low": "22.8648",
      "close": "23.0594",
      "average": "23.9393",
      "volume": "296964.04",
      "turnover": "7109891.65",
      "trades": "624"
    },
    {
      "date": "2023-05-12",
      "bid": "23.1567",
      "ask": "23.3027",
      "open": "23.40",
      "high": "23.6918",
      "low": "22.9621",
      "close": "23.3513",
      "average": "23.3518",
      "volume": "124346.71",
      "turnover": "2903724",
      "trades": "332"
    },
    {
      "date": "2023-05-15",
      "bid": "23.7405",
      "ask": "23.8378",
      "open": "23.4972",
      "high": "24.3243",
      "low": "23.3513",
      "close": "23.8378",
      "average": "23.8896",
      "volume": "262546.85",
      "turnover": "6274348.73",
      "trades": "448"
    },
    {
      "date": "2023-05-16",
      "bid": "24.5189",
      "ask": "24.5675",
      "open": "23.9837",
      "high": "25.0054",
      "low": "23.9837",
      "close": "24.5675",
      "average": "24.5192",
      "volume": "384404.29",
      "turnover": "9433245.27",
      "trades": "635"
    },
    {
      "date": "2023-05-17",
      "bid": "24.8594",
      "ask": "24.9567",
      "open": "24.5675",
      "high": "26.1729",
      "low": "24.3243",
      "close": "24.8108",
      "average": "25.3533",
      "volume": "369834.51",
      "turnover": "9385593.13",
      "trades": "629"
    },
    {
      "date": "2023-05-19",
      "bid": "23.9837",
      "ask": "24.2756",
      "open": "24.8594",
      "high": "25.1027",
      "low": "22.0864",
      "close": "23.9351",
      "average": "23.3741",
      "volume": "750594.31",
      "turnover": "17551534.09",
      "trades": "1166"
    },
    {
      "date": "2023-05-22",
      "bid": "23.3513",
      "ask": "23.4972",
      "open": "25.3459",
      "high": "25.5405",
      "low": "21.4054",
      "close": "23.5459",
      "average": "23.8904",
      "volume": "1025723.22",
      "turnover": "24508135.88",
      "trades": "1912"
    },
    {
      "date": "2023-05-23",
      "bid": "22.6216",
      "ask": "22.7189",
      "open": "23.3513",
      "high": "24.1297",
      "low": "22.1837",
      "close": "22.7189",
      "average": "23.0064",
      "volume": "432190.82",
      "turnover": "9943188.35",
      "trades": "836"
    },
    {
      "date": "2023-05-24",
      "bid": "20.2864",
      "ask": "20.3837",
      "open": "22.281",
      "high": "22.281",
      "low": "20.2378",
      "close": "20.2864",
      "average": "20.9548",
      "volume": "450084.43",
      "turnover": "9431460.55",
      "trades": "779"
    },
    {
      "date": "2023-05-25",
      "bid": "20.0432",
      "ask": "20.1405",
      "open": "20.4324",
      "high": "20.9675",
      "low": "19.7027",
      "close": "19.9945",
      "average": "20.3523",
      "volume": "224234.38",
      "turnover": "4564933.7",
      "trades": "444"
    },
    {
      "date": "2023-05-26",
      "bid": "19.4594",
      "ask": "19.654",
      "open": "19.9945",
      "high": "20.7729",
      "low": "19.1481",
      "close": "19.4594",
      "average": "19.6613",
      "volume": "431782.79",
      "turnover": "8491331.36",
      "trades": "619"
    },
    {
      "date": "2023-05-29",
      "bid": "17.7859",
      "ask": "17.9027",
      "open": "19.4594",
      "high": "19.4594",
      "low": "17.28",
      "close": "17.9027",
      "average": "18.028",
      "volume": "633150.14",
      "turnover": "11414406.25",
      "trades": "1090"
    },
    {
      "date": "2023-05-30",
      "bid": "16.6378",
      "ask": "16.774",
      "open": "17.9027",
      "high": "17.9027",
      "low": "16.5989",
      "close": "16.6378",
      "average": "17.0444",
      "volume": "458229.57",
      "turnover": "7810277.44",
      "trades": "814"
    },
    {
      "date": "2023-05-31",
      "bid": "18.0194",
      "ask": "18.214",
      "open": "16.3654",
      "high": "18.5059",
      "low": "16.054",
      "close": "18.1751",
      "average": "17.6093",
      "volume": "469487.84",
      "turnover": "8267356.72",
      "trades": "638"
    },
    {
      "date": "2023-06-01",
      "bid": "17.3383",
      "ask": "17.4356",
      "open": "18.1751",
      "high": "18.3113",
      "low": "16.7545",
      "close": "17.1827",
      "average": "17.4074",
      "volume": "236896.6",
      "turnover": "4124062.94",
      "trades": "390"
    },
    {
      "date": "2023-06-02",
      "bid": "16.9491",
      "ask": "17.1243",
      "open": "17.2216",
      "high": "17.3967",
      "low": "16.5405",
      "close": "16.9881",
      "average": "16.8461",
      "volume": "188138.82",
      "turnover": "3169413.24",
      "trades": "464"
    },
    {
      "date": "2023-06-05",
      "bid": "16.6378",
      "ask": "17.027",
      "open": "17.027",
      "high": "17.2994",
      "low": "16.3654",
      "close": "17.0075",
      "average": "16.6165",
      "volume": "167770.32",
      "turnover": "2787759.12",
      "trades": "300"
    },
    {
      "date": "2023-06-07",
      "bid": "16.5016",
      "ask": "16.56",
      "open": "16.9686",
      "high": "17.0075",
      "low": "16.5016",
      "close": "16.521",
      "average": "16.6463",
      "volume": "195890.32",
      "turnover": "3260858.14",
      "trades": "347"
    },
    {
      "date": "2023-06-08",
      "bid": "16.3459",
      "ask": "16.4627",
      "open": "16.5405",
      "high": "16.6183",
      "low": "16.1513",
      "close": "16.5016",
      "average": "16.3994",
      "volume": "191778.18",
      "turnover": "3145060.04",
      "trades": "316"
    },
    {
      "date": "2023-06-09",
      "bid": "18.00",
      "ask": "18.0194",
      "open": "17.1243",
      "high": "20.0918",
      "low": "17.1243",
      "close": "17.961",
      "average": "18.6505",
      "volume": "1371759.54",
      "turnover": "25585975.21",
      "trades": "1764"
    },
    {
      "date": "2023-06-12",
      "bid": "17.6497",
      "ask": "17.747",
      "open": "17.9416",
      "high": "17.9416",
      "low": "16.9297",
      "close": "17.747",
      "average": "17.3877",
      "volume": "348010.68",
      "turnover": "6051474.59",
      "trades": "717"
    },
    {
      "date": "2023-06-13",
      "bid": "17.6302",
      "ask": "17.9027",
      "open": "17.747",
      "high": "18.214",
      "low": "17.5135",
      "close": "17.6886",
      "average": "17.9068",
      "volume": "233823.54",
      "turnover": "4187149.14",
      "trades": "407"
    },
    {
      "date": "2023-06-14",
      "bid": "17.7081",
      "ask": "17.7664",
      "open": "18.00",
      "high": "18.5837",
      "low": "17.6108",
      "close": "17.6886",
      "average": "18.0111",
      "volume": "184712.21",
      "turnover": "3326985.12",
      "trades": "322"
    },
    {
      "date": "2023-06-15",
      "bid": "17.5329",
      "ask": "17.6302",
      "open": "17.6886",
      "high": "17.9416",
      "low": "17.5135",
      "close": "17.5718",
      "average": "17.6602",
      "volume": "109302.1",
      "turnover": "1930299.2",
      "trades": "271"
    },
    {
      "date": "2023-06-16",
      "bid": "17.0075",
      "ask": "17.1048",
      "open": "17.6497",
      "high": "17.7664",
      "low": "17.0075",
      "close": "17.0854",
      "average": "17.3205",
      "volume": "111702.99",
      "turnover": "1934591.8",
      "trades": "180"
    },
    {
      "date": "2023-06-19",
      "bid": "16.5405",
      "ask": "16.5794",
      "open": "17.0854",
      "high": "17.1048",
      "low": "16.4043",
      "close": "16.56",
      "average": "16.624",
      "volume": "120316.8",
      "turnover": "2000148.88",
      "trades": "244"
    },
    {
      "date": "2023-06-20",
      "bid": "16.3848",
      "ask": "16.5405",
      "open": "16.56",
      "high": "16.774",
      "low": "16.3654",
      "close": "16.3654",
      "average": "16.5412",
      "volume": "59738.55",
      "turnover": "988151.18",
      "trades": "110"
    },
    {
      "date": "2023-06-21",
      "bid": "16.4627",
      "ask": "16.5405",
      "open": "16.5405",
      "high": "17.0075",
      "low": "16.3459",
      "close": "16.4627",
      "average": "16.5881",
      "volume": "88724.96",
      "turnover": "1471778.14",
      "trades": "162"
    },
    {
      "date": "2023-06-22",
      "bid": "16.3459",
      "ask": "16.4237",
      "open": "16.4627",
      "high": "18.1556",
      "low": "16.054",
      "close": "16.3459",
      "average": "16.4411",
      "volume": "124487.52",
      "turnover": "2046716.36",
      "trades": "223"
    },
    {
      "date": "2023-06-26",
      "bid": "16.1318",
      "ask": "16.3264",
      "open": "16.3459",
      "high": "16.9491",
      "low": "15.0227",
      "close": "16.2291",
      "average": "15.8935",
      "volume": "223940.43",
      "turnover": "3559194.26",
      "trades": "398"
    },
    {
      "date": "2023-06-27",
      "bid": "15.8983",
      "ask": "16.0151",
      "open": "16.5794",
      "high": "16.8518",
      "low": "15.801",
      "close": "15.8789",
      "average": "16.1506",
      "volume": "175479.68",
      "turnover": "2834116",
      "trades": "262"
    },
    {
      "date": "2023-06-28",
      "bid": "16.2681",
      "ask": "16.4432",
      "open": "15.9178",
      "high": "16.5405",
      "low": "15.7037",
      "close": "16.3654",
      "average": "16.1314",
      "volume": "91846.33",
      "turnover": "1481614.86",
      "trades": "150"
    },
    {
      "date": "2023-06-29",
      "bid": "16.4043",
      "ask": "16.5405",
      "open": "16.3654",
      "high": "16.9102",
      "low": "16.3654",
      "close": "16.6767",
      "average": "16.5998",
      "volume": "18497.94",
      "turnover": "307063.58",
      "trades": "76"
    },
    {
      "date": "2023-06-30",
      "bid": "16.5405",
      "ask": "16.9297",
      "open": "16.6767",
      "high": "17.027",
      "low": "16.3654",
      "close": "16.6572",
      "average": "16.7076",
      "volume": "110647.46",
      "turnover": "1849791.47",
      "trades": "181"
    },
    {
      "date": "2023-07-03",
      "bid": "15.7816",
      "ask": "15.8594",
      "open": "16.307",
      "high": "16.4043",
      "low": "15.4118",
      "close": "15.8205",
      "average": "15.6861",
      "volume": "226365.99",
      "turnover": "3550411.99",
      "trades": "393"
    },
    {
      "date": "2023-07-04",
      "bid": "15.7621",
      "ask": "15.8983",
      "open": "15.8205",
      "high": "16.4237",
      "low": "15.6064",
      "close": "15.8205",
      "average": "15.8589",
      "volume": "65606.13",
      "turnover": "1040446.3",
      "trades": "129"
    },
    {
      "date": "2023-07-05",
      "bid": "16.1902",
      "ask": "16.2681",
      "open": "15.8205",
      "high": "16.5016",
      "low": "15.5286",
      "close": "16.3848",
      "average": "15.8784",
      "volume": "171817.71",
      "turnover": "2729896.49",
      "trades": "284"
    },
    {
      "date": "2023-07-06",
      "bid": "15.3729",
      "ask": "15.5091",
      "open": "16.3848",
      "high": "16.3848",
      "low": "15.2756",
      "close": "15.4508",
      "average": "15.6232",
      "volume": "162131.93",
      "turnover": "2533034.75",
      "trades": "348"
    },
    {
      "date": "2023-07-07",
      "bid": "15.3145",
      "ask": "15.3535",
      "open": "15.4508",
      "high": "15.4702",
      "low": "15.1394",
      "close": "15.3535",
      "average": "15.3007",
      "volume": "70107.8",
      "turnover": "1072704.52",
      "trades": "123"
    },
    {
      "date": "2023-07-10",
      "bid": "14.6529",
      "ask": "15.0032",
      "open": "15.3535",
      "high": "15.3535",
      "low": "14.5945",
      "close": "14.7891",
      "average": "14.8124",
      "volume": "130066.3",
      "turnover": "1925944.32",
      "trades": "241"
    },
    {
      "date": "2023-07-11",
      "bid": "14.8281",
      "ask": "14.9837",
      "open": "14.5945",
      "high": "15.0421",
      "low": "14.5167",
      "close": "14.8086",
      "average": "14.7028",
      "volume": "72495.33",
      "turnover": "1065889.72",
      "trades": "153"
    },
    {
      "date": "2023-07-12",
      "bid": "14.7113",
      "ask": "14.8086",
      "open": "14.8086",
      "high": "15.4118",
      "low": "14.6529",
      "close": "14.8086",
      "average": "14.9961",
      "volume": "65961.74",
      "turnover": "989168.74",
      "trades": "113"
    },
    {
      "date": "2023-07-13",
      "bid": "14.8864",
      "ask": "15.0227",
      "open": "14.8086",
      "high": "15.5091",
      "low": "14.5945",
      "close": "15.0227",
      "average": "15.0624",
      "volume": "282439.49",
      "turnover": "4254210.44",
      "trades": "199"
    },
    {
      "date": "2023-07-14",
      "bid": "14.7308",
      "ask": "14.8864",
      "open": "15.0227",
      "high": "15.2172",
      "low": "14.614",
      "close": "14.8475",
      "average": "14.886",
      "volume": "125367.3",
      "turnover": "1870641.34",
      "trades": "114"
    },
    {
      "date": "2023-07-17",
      "bid": "14.40",
      "ask": "14.4778",
      "open": "14.8475",
      "high": "14.8475",
      "low": "14.3416",
      "close": "14.40",
      "average": "14.5407",
      "volume": "131847.44",
      "turnover": "1917168.92",
      "trades": "158"
    },
    {
      "date": "2023-07-18",
      "bid": "14.147",
      "ask": "14.1859",
      "open": "14.40",
      "high": "14.4778",
      "low": "14.0108",
      "close": "14.1275",
      "average": "14.2326",
      "volume": "258122.27",
      "turnover": "3672279.13",
      "trades": "328"
    },
    {
      "date": "2023-07-19",
      "bid": "14.6724",
      "ask": "15.7232",
      "open": "14.1275",
      "high": "14.8864",
      "low": "14.1275",
      "close": "14.8475",
      "average": "14.4946",
      "volume": "197437.13",
      "turnover": "2861777.64",
      "trades": "276"
    },
    {
      "date": "2023-07-20",
      "bid": "14.4972",
      "ask": "14.5945",
      "open": "15.0616",
      "high": "15.6064",
      "low": "14.4389",
      "close": "14.5945",
      "average": "14.7165",
      "volume": "197971.57",
      "turnover": "2912860.57",
      "trades": "169"
    },
    {
      "date": "2023-07-21",
      "bid": "14.7113",
      "ask": "14.8281",
      "open": "14.5945",
      "high": "15.0421",
      "low": "14.40",
      "close": "14.7113",
      "average": "14.6065",
      "volume": "230320.88",
      "turnover": "3364185.18",
      "trades": "166"
    },
    {
      "date": "2023-07-24",
      "bid": "15.0421",
      "ask": "15.1783",
      "open": "14.7113",
      "high": "15.4897",
      "low": "14.4972",
      "close": "15.1783",
      "average": "14.8781",
      "volume": "349080.6",
      "turnover": "5193650.44",
      "trades": "234"
    },
    {
      "date": "2023-07-25",
      "bid": "15.2172",
      "ask": "15.3145",
      "open": "15.1783",
      "high": "15.3145",
      "low": "14.614",
      "close": "15.3145",
      "average": "14.9767",
      "volume": "238923.38",
      "turnover": "3578309.16",
      "trades": "181"
    },
    {
      "date": "2023-07-26",
      "bid": "15.9372",
      "ask": "16.0345",
      "open": "15.3145",
      "high": "17.0075",
      "low": "14.9059",
      "close": "15.8789",
      "average": "16.1872",
      "volume": "1233973.6",
      "turnover": "19974129.02",
      "trades": "1861"
    },
    {
      "date": "2023-07-27",
      "bid": "16.3459",
      "ask": "16.4432",
      "open": "16.054",
      "high": "16.8518",
      "low": "15.4702",
      "close": "16.4432",
      "average": "16.1227",
      "volume": "1185810.91",
      "turnover": "19095520.23",
      "trades": "1377"
    },
    {
      "date": "2023-07-28",
      "bid": "16.4821",
      "ask": "16.5405",
      "open": "16.5794",
      "high": "17.1243",
      "low": "16.3848",
      "close": "16.4627",
      "average": "16.8001",
      "volume": "601357.89",
      "turnover": "10102982.55",
      "trades": "894"
    },
    {
      "date": "2023-07-31",
      "bid": "17.9027",
      "ask": "17.9805",
      "open": "16.6378",
      "high": "18.00",
      "low": "16.5405",
      "close": "17.9221",
      "average": "17.2495",
      "volume": "547390.31",
      "turnover": "9442244.96",
      "trades": "845"
    },
    {
      "date": "2023-08-01",
      "bid": "17.7664",
      "ask": "17.8832",
      "open": "18.00",
      "high": "18.5059",
      "low": "17.027",
      "close": "17.7859",
      "average": "17.9271",
      "volume": "380728.96",
      "turnover": "6825481.28",
      "trades": "659"
    },
    {
      "date": "2023-08-02",
      "bid": "17.28",
      "ask": "17.3967",
      "open": "17.8054",
      "high": "18.2335",
      "low": "17.241",
      "close": "17.2994",
      "average": "17.4819",
      "volume": "289400.63",
      "turnover": "5059336.66",
      "trades": "415"
    },
    {
      "date": "2023-08-03",
      "bid": "16.7351",
      "ask": "16.774",
      "open": "17.5329",
      "high": "18.0778",
      "low": "16.6572",
      "close": "16.774",
      "average": "17.2448",
      "volume": "314184.46",
      "turnover": "5414755.01",
      "trades": "610"
    },
    {
      "date": "2023-08-04",
      "bid": "17.6108",
      "ask": "17.7081",
      "open": "16.7935",
      "high": "17.7081",
      "low": "16.7935",
      "close": "17.6886",
      "average": "17.3958",
      "volume": "142186.88",
      "turnover": "2473463.77",
      "trades": "295"
    },
    {
      "date": "2023-08-07",
      "bid": "16.8518",
      "ask": "16.9297",
      "open": "17.6886",
      "high": "17.6886",
      "low": "16.8129",
      "close": "16.8324",
      "average": "17.1386",
      "volume": "115004.21",
      "turnover": "1971058.23",
      "trades": "307"
    },
    {
      "date": "2023-08-08",
      "bid": "16.8713",
      "ask": "16.9491",
      "open": "16.8324",
      "high": "17.027",
      "low": "16.2486",
      "close": "16.9491",
      "average": "16.6364",
      "volume": "195247.96",
      "turnover": "3248236.04",
      "trades": "359"
    },
    {
      "date": "2023-08-09",
      "bid": "16.2875",
      "ask": "16.307",
      "open": "16.9491",
      "high": "17.1437",
      "low": "16.2486",
      "close": "16.2486",
      "average": "16.538",
      "volume": "148214.8",
      "turnover": "2451177.02",
      "trades": "336"
    },
    {
      "date": "2023-08-10",
      "bid": "16.5989",
      "ask": "16.6572",
      "open": "16.5405",
      "high": "16.7935",
      "low": "16.307",
      "close": "16.6572",
      "average": "16.5417",
      "volume": "125643.77",
      "turnover": "2078357.44",
      "trades": "245"
    },
    {
      "date": "2023-08-11",
      "bid": "16.1708",
      "ask": "16.307",
      "open": "16.6572",
      "high": "16.6572",
      "low": "16.1513",
      "close": "16.1708",
      "average": "16.2884",
      "volume": "120148.24",
      "turnover": "1957035.84",
      "trades": "225"
    },
    {
      "date": "2023-08-14",
      "bid": "15.8594",
      "ask": "15.9178",
      "open": "16.2681",
      "high": "16.2681",
      "low": "15.6843",
      "close": "15.9178",
      "average": "15.9445",
      "volume": "98887.63",
      "turnover": "1576719.22",
      "trades": "252"
    },
    {
      "date": "2023-08-15",
      "bid": "15.5286",
      "ask": "15.6064",
      "open": "15.9178",
      "high": "16.0345",
      "low": "15.5091",
      "close": "15.5091",
      "average": "15.6705",
      "volume": "57088.94",
      "turnover": "894613.24",
      "trades": "198"
    },
    {
      "date": "2023-08-16",
      "bid": "15.4702",
      "ask": "15.5675",
      "open": "15.9372",
      "high": "15.9372",
      "low": "15.2172",
      "close": "15.5675",
      "average": "15.4749",
      "volume": "99193.91",
      "turnover": "1535020.12",
      "trades": "169"
    },
    {
      "date": "2023-08-17",
      "bid": "15.2562",
      "ask": "15.3535",
      "open": "15.5675",
      "high": "16.2681",
      "low": "15.12",
      "close": "15.2172",
      "average": "15.2864",
      "volume": "81206.77",
      "turnover": "1241031.02",
      "trades": "177"
    },
    {
      "date": "2023-08-18",
      "bid": "14.9059",
      "ask": "15.081",
      "open": "15.2172",
      "high": "15.334",
      "low": "14.8086",
      "close": "14.9254",
      "average": "14.9673",
      "volume": "128170.05",
      "turnover": "1918366.5",
      "trades": "190"
    },
    {
      "date": "2023-08-21",
      "bid": "14.7308",
      "ask": "15.081",
      "open": "14.7891",
      "high": "15.2562",
      "low": "14.6724",
      "close": "14.8864",
      "average": "14.9063",
      "volume": "143985.49",
      "turnover": "2146290.72",
      "trades": "214"
    },
    {
      "date": "2023-08-22",
      "bid": "14.5751",
      "ask": "14.6724",
      "open": "14.6335",
      "high": "14.8864",
      "low": "14.40",
      "close": "14.614",
      "average": "14.6233",
      "volume": "173881.49",
      "turnover": "2542749.96",
      "trades": "260"
    },
    {
      "date": "2023-08-23",
      "bid": "15.0227",
      "ask": "15.1589",
      "open": "14.614",
      "high": "15.2172",
      "low": "14.5556",
      "close": "15.1589",
      "average": "14.8659",
      "volume": "47300.38",
      "turnover": "703167.7",
      "trades": "100"
    },
    {
      "date": "2023-08-24",
      "bid": "14.2832",
      "ask": "14.3805",
      "open": "14.7502",
      "high": "15.1589",
      "low": "14.3221",
      "close": "14.4194",
      "average": "14.6918",
      "volume": "144171.52",
      "turnover": "2118153.79",
      "trades": "241"
    },
    {
      "date": "2023-08-25",
      "bid": "14.0691",
      "ask": "14.1859",
      "open": "14.2637",
      "high": "14.5556",
      "low": "14.0108",
      "close": "14.2443",
      "average": "14.2324",
      "volume": "101127.16",
      "turnover": "1439290.26",
      "trades": "228"
    },
    {
      "date": "2023-08-28",
      "bid": "14.40",
      "ask": "14.4583",
      "open": "14.1859",
      "high": "14.7502",
      "low": "14.1081",
      "close": "14.3805",
      "average": "14.2483",
      "volume": "47663.19",
      "turnover": "679120.02",
      "trades": "157"
    },
    {
      "date": "2023-08-29",
      "bid": "14.0108",
      "ask": "14.1664",
      "open": "14.3805",
      "high": "14.5556",
      "low": "13.9524",
      "close": "14.147",
      "average": "14.1151",
      "volume": "147012.3",
      "turnover": "2074718.65",
      "trades": "278"
    },
    {
      "date": "2023-08-30",
      "bid": "14.4194",
      "ask": "14.6335",
      "open": "14.147",
      "high": "14.5945",
      "low": "14.0108",
      "close": "14.4583",
      "average": "14.1817",
      "volume": "77340.27",
      "turnover": "1096818.72",
      "trades": "166"
    },
    {
      "date": "2023-08-31",
      "bid": "15.1783",
      "ask": "15.3145",
      "open": "14.614",
      "high": "15.3924",
      "low": "14.614",
      "close": "15.3145",
      "average": "15.0644",
      "volume": "139821.96",
      "turnover": "2106346.23",
      "trades": "253"
    },
    {
      "date": "2023-09-01",
      "bid": "15.1394",
      "ask": "15.2367",
      "open": "15.7232",
      "high": "15.7232",
      "low": "14.8086",
      "close": "15.1589",
      "average": "15.0507",
      "volume": "65928.85",
      "turnover": "992277.74",
      "trades": "142"
    },
    {
      "date": "2023-09-04",
      "bid": "14.5556",
      "ask": "14.6918",
      "open": "15.1783",
      "high": "15.4313",
      "low": "14.5167",
      "close": "14.6529",
      "average": "14.7289",
      "volume": "103496.19",
      "turnover": "1524388.3",
      "trades": "203"
    },
    {
      "date": "2023-09-05",
      "bid": "14.6724",
      "ask": "14.7502",
      "open": "14.6529",
      "high": "15.1783",
      "low": "14.4972",
      "close": "14.8864",
      "average": "14.7388",
      "volume": "11789.63",
      "turnover": "173765.58",
      "trades": "63"
    },
    {
      "date": "2023-09-06",
      "bid": "14.3805",
      "ask": "14.4194",
      "open": "14.8281",
      "high": "14.9643",
      "low": "14.2248",
      "close": "14.3805",
      "average": "14.4315",
      "volume": "184409.02",
      "turnover": "2661215.1",
      "trades": "299"
    },
    {
      "date": "2023-09-07",
      "bid": "14.4194",
      "ask": "14.5362",
      "open": "14.3805",
      "high": "14.7502",
      "low": "14.2054",
      "close": "14.4194",
      "average": "14.3872",
      "volume": "73541.6",
      "turnover": "1058063.94",
      "trades": "108"
    },
    {
      "date": "2023-09-08",
      "bid": "14.5556",
      "ask": "14.6335",
      "open": "14.9643",
      "high": "15.3729",
      "low": "14.4194",
      "close": "14.4583",
      "average": "14.7447",
      "volume": "43265.33",
      "turnover": "637937.18",
      "trades": "106"
    },
    {
      "date": "2023-09-11",
      "bid": "14.3416",
      "ask": "14.4583",
      "open": "14.5945",
      "high": "14.5945",
      "low": "14.2832",
      "close": "14.4583",
      "average": "14.3527",
      "volume": "22337.72",
      "turnover": "320606.98",
      "trades": "83"
    },
    {
      "date": "2023-09-12",
      "bid": "14.0302",
      "ask": "14.1275",
      "open": "14.4583",
      "high": "14.4583",
      "low": "14.0302",
      "close": "14.0302",
      "average": "14.1843",
      "volume": "50647.85",
      "turnover": "718408.64",
      "trades": "126"
    },
    {
      "date": "2023-09-13",
      "bid": "13.8745",
      "ask": "13.9524",
      "open": "14.0302",
      "high": "14.2832",
      "low": "13.7578",
      "close": "13.8745",
      "average": "13.9111",
      "volume": "54984.05",
      "turnover": "764893.82",
      "trades": "86"
    },
    {
      "date": "2023-09-14",
      "bid": "14.2248",
      "ask": "14.40",
      "open": "14.0108",
      "high": "14.5362",
      "low": "13.7383",
      "close": "14.5362",
      "average": "14.1866",
      "volume": "94027.27",
      "turnover": "1333931.86",
      "trades": "134"
    },
    {
      "date": "2023-09-15",
      "bid": "14.2443",
      "ask": "14.3416",
      "open": "14.5362",
      "high": "14.5556",
      "low": "14.0497",
      "close": "14.2443",
      "average": "14.2459",
      "volume": "78411.22",
      "turnover": "1117045.22",
      "trades": "98"
    },
    {
      "date": "2023-09-18",
      "bid": "14.0302",
      "ask": "14.1275",
      "open": "14.2248",
      "high": "14.2637",
      "low": "14.0108",
      "close": "14.2054",
      "average": "14.1467",
      "volume": "58297.6",
      "turnover": "824723.34",
      "trades": "105"
    },
    {
      "date": "2023-09-19",
      "bid": "14.5751",
      "ask": "14.7697",
      "open": "13.9135",
      "high": "14.7697",
      "low": "13.9135",
      "close": "14.7697",
      "average": "14.4004",
      "volume": "89255.3",
      "turnover": "1285315.7",
      "trades": "133"
    },
    {
      "date": "2023-09-20",
      "bid": "15.587",
      "ask": "15.7621",
      "open": "14.5945",
      "high": "15.587",
      "low": "14.5945",
      "close": "15.587",
      "average": "15.2828",
      "volume": "90845.27",
      "turnover": "1388376.74",
      "trades": "152"
    },
    {
      "date": "2023-09-21",
      "bid": "15.8594",
      "ask": "15.8789",
      "open": "15.3729",
      "high": "16.3264",
      "low": "14.7891",
      "close": "15.8789",
      "average": "15.6334",
      "volume": "99619.41",
      "turnover": "1559586.24",
      "trades": "455"
    },
    {
      "date": "2023-09-22",
      "bid": "15.84",
      "ask": "15.9762",
      "open": "15.8594",
      "high": "16.3459",
      "low": "15.5675",
      "close": "15.9956",
      "average": "16.0069",
      "volume": "111998.99",
      "turnover": "1792758.36",
      "trades": "142"
    },
    {
      "date": "2023-09-25",
      "bid": "14.9254",
      "ask": "14.9837",
      "open": "15.9956",
      "high": "15.9956",
      "low": "14.7502",
      "close": "14.9448",
      "average": "15.0408",
      "volume": "217799.46",
      "turnover": "3275904.84",
      "trades": "496"
    },
    {
      "date": "2023-09-26",
      "bid": "14.8281",
      "ask": "14.9254",
      "open": "14.7891",
      "high": "14.9837",
      "low": "14.6335",
      "close": "14.9254",
      "average": "14.7711",
      "volume": "63227.85",
      "turnover": "933952.22",
      "trades": "105"
    },
    {
      "date": "2023-09-27",
      "bid": "14.8864",
      "ask": "15.0421",
      "open": "14.8086",
      "high": "15.1394",
      "low": "14.7891",
      "close": "15.0227",
      "average": "14.9776",
      "volume": "42681.55",
      "turnover": "639270.68",
      "trades": "93"
    },
    {
      "date": "2023-09-28",
      "bid": "14.6724",
      "ask": "14.8281",
      "open": "14.9643",
      "high": "14.9837",
      "low": "14.6335",
      "close": "14.8086",
      "average": "14.7343",
      "volume": "37783.16",
      "turnover": "556709.18",
      "trades": "82"
    },
    {
      "date": "2023-09-29",
      "bid": "14.867",
      "ask": "15.0227",
      "open": "14.6918",
      "high": "15.334",
      "low": "14.6918",
      "close": "14.8864",
      "average": "15.0741",
      "volume": "52575.97",
      "turnover": "792538.06",
      "trades": "107"
    },
    {
      "date": "2023-10-02",
      "bid": "14.7891",
      "ask": "14.9254",
      "open": "14.8864",
      "high": "14.9837",
      "low": "14.6529",
      "close": "14.8281",
      "average": "14.8001",
      "volume": "53525.63",
      "turnover": "792187.78",
      "trades": "123"
    },
    {
      "date": "2023-10-03",
      "bid": "14.6918",
      "ask": "14.9254",
      "open": "14.8281",
      "high": "14.9643",
      "low": "14.6724",
      "close": "14.9059",
      "average": "14.7934",
      "volume": "38140.83",
      "turnover": "564235.04",
      "trades": "88"
    },
    {
      "date": "2023-10-04",
      "bid": "14.3416",
      "ask": "14.40",
      "open": "14.9059",
      "high": "14.9059",
      "low": "14.3027",
      "close": "14.3416",
      "average": "14.5679",
      "volume": "31975.19",
      "turnover": "465812.04",
      "trades": "116"
    },
    {
      "date": "2023-10-05",
      "bid": "14.1664",
      "ask": "14.3027",
      "open": "14.0886",
      "high": "14.5751",
      "low": "14.0108",
      "close": "14.1859",
      "average": "14.3229",
      "volume": "72189.05",
      "turnover": "1034013.64",
      "trades": "127"
    },
    {
      "date": "2023-10-06",
      "bid": "14.2054",
      "ask": "14.3416",
      "open": "14.1664",
      "high": "14.4972",
      "low": "14.0108",
      "close": "14.3416",
      "average": "14.1955",
      "volume": "90261.49",
      "turnover": "1281310.36",
      "trades": "172"
    },
    {
      "date": "2023-10-09",
      "bid": "14.4972",
      "ask": "14.5945",
      "open": "14.3416",
      "high": "14.614",
      "low": "13.894",
      "close": "14.5945",
      "average": "14.1832",
      "volume": "85344.6",
      "turnover": "1211735.56",
      "trades": "164"
    },
    {
      "date": "2023-10-10",
      "bid": "14.5751",
      "ask": "14.6918",
      "open": "14.5945",
      "high": "14.7502",
      "low": "14.3221",
      "close": "14.7502",
      "average": "14.5743",
      "volume": "61216.49",
      "turnover": "892189.7",
      "trades": "107"
    },
    {
      "date": "2023-10-11",
      "bid": "14.8864",
      "ask": "14.9448",
      "open": "14.7308",
      "high": "14.9837",
      "low": "14.4194",
      "close": "14.9837",
      "average": "14.7283",
      "volume": "71868.38",
      "turnover": "1058502.78",
      "trades": "119"
    },
    {
      "date": "2023-10-12",
      "bid": "14.8864",
      "ask": "14.9643",
      "open": "14.9448",
      "high": "14.9837",
      "low": "14.4389",
      "close": "14.9643",
      "average": "14.6845",
      "volume": "95446.63",
      "turnover": "1401593.72",
      "trades": "153"
    },
    {
      "date": "2023-10-13",
      "bid": "14.4389",
      "ask": "14.4972",
      "open": "14.8864",
      "high": "14.8864",
      "low": "14.40",
      "close": "14.4389",
      "average": "14.6094",
      "volume": "77795.58",
      "turnover": "1136551.56",
      "trades": "124"
    },
    {
      "date": "2023-10-16",
      "bid": "13.8356",
      "ask": "14.0108",
      "open": "14.3221",
      "high": "14.4389",
      "low": "13.7578",
      "close": "13.8162",
      "average": "13.9507",
      "volume": "107146.85",
      "turnover": "1494828.45",
      "trades": "181"
    },
    {
      "date": "2023-10-17",
      "bid": "14.0108",
      "ask": "14.0886",
      "open": "13.8356",
      "high": "14.2637",
      "low": "13.7189",
      "close": "13.9718",
      "average": "13.9668",
      "volume": "35233.24",
      "turnover": "491978.8",
      "trades": "87"
    },
    {
      "date": "2023-10-18",
      "bid": "14.0108",
      "ask": "14.1275",
      "open": "13.8162",
      "high": "14.3805",
      "low": "13.8162",
      "close": "14.1664",
      "average": "14.0903",
      "volume": "64997.69",
      "turnover": "915838.76",
      "trades": "119"
    },
    {
      "date": "2023-10-19",
      "bid": "14.0108",
      "ask": "14.0886",
      "open": "13.7383",
      "high": "14.1081",
      "low": "13.7383",
      "close": "13.9135",
      "average": "14.0096",
      "volume": "52784.6",
      "turnover": "739491.02",
      "trades": "77"
    },
    {
      "date": "2023-10-20",
      "bid": "13.8162",
      "ask": "14.8281",
      "open": "13.8745",
      "high": "14.2637",
      "low": "13.6216",
      "close": "13.8551",
      "average": "13.828",
      "volume": "90671.58",
      "turnover": "1253813.46",
      "trades": "136"
    },
    {
      "date": "2023-10-23",
      "bid": "13.641",
      "ask": "13.7189",
      "open": "13.8745",
      "high": "13.9524",
      "low": "13.5243",
      "close": "13.7383",
      "average": "13.6416",
      "volume": "55353.02",
      "turnover": "755107.86",
      "trades": "109"
    },
    {
      "date": "2023-10-24",
      "bid": "13.7772",
      "ask": "13.8551",
      "open": "13.641",
      "high": "14.1081",
      "low": "13.5437",
      "close": "13.8551",
      "average": "13.7685",
      "volume": "61303.85",
      "turnover": "844061.98",
      "trades": "82"
    },
    {
      "date": "2023-10-25",
      "bid": "13.6216",
      "ask": "13.641",
      "open": "13.8551",
      "high": "14.6529",
      "low": "13.4075",
      "close": "13.6216",
      "average": "13.6778",
      "volume": "37460.44",
      "turnover": "512380.3",
      "trades": "104"
    },
    {
      "date": "2023-10-26",
      "bid": "13.5632",
      "ask": "13.7189",
      "open": "13.5048",
      "high": "13.7772",
      "low": "13.2324",
      "close": "13.6994",
      "average": "13.5134",
      "volume": "47275.72",
      "turnover": "638858.7",
      "trades": "94"
    },
    {
      "date": "2023-10-27",
      "bid": "12.7654",
      "ask": "12.921",
      "open": "12.1427",
      "high": "13.0962",
      "low": "12.0648",
      "close": "12.9016",
      "average": "12.672",
      "volume": "230058.79",
      "turnover": "2915318.34",
      "trades": "382"
    },
    {
      "date": "2023-10-30",
      "bid": "12.8821",
      "ask": "13.0183",
      "open": "12.7654",
      "high": "12.921",
      "low": "12.1816",
      "close": "12.8627",
      "average": "12.6482",
      "volume": "77345.41",
      "turnover": "978285.12",
      "trades": "133"
    },
    {
      "date": "2023-10-31",
      "bid": "12.5902",
      "ask": "12.7264",
      "open": "12.8432",
      "high": "12.8627",
      "low": "12.3567",
      "close": "12.5513",
      "average": "12.5517",
      "volume": "64341.97",
      "turnover": "807603.38",
      "trades": "144"
    },
    {
      "date": "2023-11-01",
      "bid": "12.3567",
      "ask": "12.5513",
      "open": "12.5513",
      "high": "12.8432",
      "low": "12.0259",
      "close": "12.3762",
      "average": "12.3734",
      "volume": "97906.1",
      "turnover": "1211441.46",
      "trades": "155"
    },
    {
      "date": "2023-11-02",
      "bid": "12.7459",
      "ask": "12.8237",
      "open": "12.24",
      "high": "12.9016",
      "low": "12.1621",
      "close": "12.8432",
      "average": "12.604",
      "volume": "45136.91",
      "turnover": "568970.1",
      "trades": "110"
    },
    {
      "date": "2023-11-03",
      "bid": "13.3686",
      "ask": "13.427",
      "open": "12.9016",
      "high": "13.5827",
      "low": "12.9016",
      "close": "13.3297",
      "average": "13.4159",
      "volume": "55316.02",
      "turnover": "742116.1",
      "trades": "107"
    },
    {
      "date": "2023-11-06",
      "bid": "12.9989",
      "ask": "13.0572",
      "open": "13.3297",
      "high": "13.3297",
      "low": "12.7848",
      "close": "12.9405",
      "average": "12.9672",
      "volume": "25429.27",
      "turnover": "329747.54",
      "trades": "78"
    },
    {
      "date": "2023-11-07",
      "bid": "12.8627",
      "ask": "12.921",
      "open": "12.9405",
      "high": "13.1156",
      "low": "12.7459",
      "close": "12.9405",
      "average": "12.8364",
      "volume": "60722.13",
      "turnover": "779457.3",
      "trades": "90"
    },
    {
      "date": "2023-11-08",
      "bid": "12.8432",
      "ask": "12.9405",
      "open": "12.9405",
      "high": "13.1351",
      "low": "12.7459",
      "close": "12.921",
      "average": "12.9056",
      "volume": "53012.77",
      "turnover": "684160.54",
      "trades": "106"
    },
    {
      "date": "2023-11-09",
      "bid": "12.707",
      "ask": "12.8043",
      "open": "12.921",
      "high": "12.921",
      "low": "12.6875",
      "close": "12.8432",
      "average": "12.7904",
      "volume": "50700.27",
      "turnover": "648478.52",
      "trades": "115"
    },
    {
      "date": "2023-11-10",
      "bid": "12.8043",
      "ask": "12.9016",
      "open": "13.1545",
      "high": "13.1545",
      "low": "12.6875",
      "close": "12.8432",
      "average": "12.8855",
      "volume": "19328.38",
      "turnover": "249057.14",
      "trades": "66"
    },
    {
      "date": "2023-11-13",
      "bid": "13.1351",
      "ask": "13.2129",
      "open": "12.8432",
      "high": "13.3881",
      "low": "12.8432",
      "close": "13.2129",
      "average": "13.1398",
      "volume": "29634.94",
      "turnover": "389402.12",
      "trades": "119"
    },
    {
      "date": "2023-11-14",
      "bid": "13.4075",
      "ask": "13.427",
      "open": "13.2129",
      "high": "13.4659",
      "low": "13.1545",
      "close": "13.3686",
      "average": "13.3866",
      "volume": "33081.08",
      "turnover": "442844.68",
      "trades": "136"
    },
    {
      "date": "2023-11-15",
      "bid": "13.5827",
      "ask": "13.6994",
      "open": "13.3686",
      "high": "13.7189",
      "low": "13.3686",
      "close": "13.6605",
      "average": "13.5549",
      "volume": "58691.24",
      "turnover": "795558.06",
      "trades": "141"
    },
    {
      "date": "2023-11-16",
      "bid": "13.0962",
      "ask": "13.1545",
      "open": "13.6216",
      "high": "13.6216",
      "low": "13.0572",
      "close": "13.0962",
      "average": "13.2544",
      "volume": "59591.58",
      "turnover": "789851.26",
      "trades": "95"
    },
    {
      "date": "2023-11-17",
      "bid": "13.3491",
      "ask": "13.4075",
      "open": "13.0962",
      "high": "13.7967",
      "low": "13.0962",
      "close": "13.5243",
      "average": "13.4017",
      "volume": "43186.19",
      "turnover": "578768.62",
      "trades": "103"
    },
    {
      "date": "2023-11-20",
      "bid": "14.3805",
      "ask": "14.5751",
      "open": "13.3881",
      "high": "14.5945",
      "low": "13.2324",
      "close": "14.5751",
      "average": "14.1293",
      "volume": "93457.88",
      "turnover": "1320493.26",
      "trades": "191"
    },
    {
      "date": "2023-11-21",
      "bid": "15.12",
      "ask": "15.2172",
      "open": "14.5945",
      "high": "15.8789",
      "low": "14.5945",
      "close": "15.1394",
      "average": "15.1261",
      "volume": "118350.66",
      "turnover": "1790184.5",
      "trades": "259"
    },
    {
      "date": "2023-11-22",
      "bid": "15.3145",
      "ask": "15.4508",
      "open": "15.1394",
      "high": "15.5675",
      "low": "14.8475",
      "close": "15.4702",
      "average": "15.3358",
      "volume": "44200.6",
      "turnover": "677851.92",
      "trades": "129"
    },
    {
      "date": "2023-11-23",
      "bid": "14.2443",
      "ask": "14.3027",
      "open": "15.4702",
      "high": "15.4702",
      "low": "13.7967",
      "close": "14.2443",
      "average": "14.3604",
      "volume": "74878.74",
      "turnover": "1075286.94",
      "trades": "183"
    },
    {
      "date": "2023-11-24",
      "bid": "14.9643",
      "ask": "14.9837",
      "open": "14.3805",
      "high": "14.9837",
      "low": "14.1859",
      "close": "14.9837",
      "average": "14.5786",
      "volume": "47260.3",
      "turnover": "688989.84",
      "trades": "114"
    },
    {
      "date": "2023-11-27",
      "bid": "14.3805",
      "ask": "14.4583",
      "open": "14.9837",
      "high": "15.2562",
      "low": "14.3027",
      "close": "14.4194",
      "average": "14.7405",
      "volume": "41707.22",
      "turnover": "614789.02",
      "trades": "109"
    },
    {
      "date": "2023-11-28",
      "bid": "14.3805",
      "ask": "14.4389",
      "open": "14.4194",
      "high": "14.5751",
      "low": "14.1859",
      "close": "14.4389",
      "average": "14.3881",
      "volume": "20743.63",
      "turnover": "298461.68",
      "trades": "79"
    },
    {
      "date": "2023-11-29",
      "bid": "14.8281",
      "ask": "14.8864",
      "open": "14.2248",
      "high": "14.9837",
      "low": "14.2248",
      "close": "14.8864",
      "average": "14.6682",
      "volume": "44463.72",
      "turnover": "652204.32",
      "trades": "91"
    },
    {
      "date": "2023-11-30",
      "bid": "14.4194",
      "ask": "14.5556",
      "open": "14.6724",
      "high": "14.6918",
      "low": "14.3805",
      "close": "14.5751",
      "average": "14.5383",
      "volume": "32578.49",
      "turnover": "473637.32",
      "trades": "59"
    },
    {
      "date": "2023-12-01",
      "bid": "14.9254",
      "ask": "14.9643",
      "open": "14.2054",
      "high": "14.9643",
      "low": "14.2054",
      "close": "14.9643",
      "average": "14.5118",
      "volume": "54510.24",
      "turnover": "791045.46",
      "trades": "143"
    },
    {
      "date": "2023-12-04",
      "bid": "14.7308",
      "ask": "14.7891",
      "open": "15.0616",
      "high": "15.081",
      "low": "14.5945",
      "close": "14.7891",
      "average": "14.796",
      "volume": "58561.74",
      "turnover": "866480.64",
      "trades": "140"
    },
    {
      "date": "2023-12-05",
      "bid": "15.0616",
      "ask": "15.2367",
      "open": "14.7891",
      "high": "15.4118",
      "low": "14.6529",
      "close": "15.081",
      "average": "15.217",
      "volume": "126685.94",
      "turnover": "1927650.22",
      "trades": "216"
    },
    {
      "date": "2023-12-06",
      "bid": "14.4583",
      "ask": "14.5556",
      "open": "15.0616",
      "high": "15.0616",
      "low": "14.4194",
      "close": "14.4194",
      "average": "14.6377",
      "volume": "111182.94",
      "turnover": "1627356.5",
      "trades": "155"
    },
    {
      "date": "2023-12-07",
      "bid": "14.0108",
      "ask": "14.0302",
      "open": "14.3027",
      "high": "14.3027",
      "low": "13.4854",
      "close": "14.0691",
      "average": "13.7438",
      "volume": "339978.6",
      "turnover": "4672594.68",
      "trades": "291"
    },
    {
      "date": "2023-12-08",
      "bid": "14.1081",
      "ask": "14.2054",
      "open": "13.8162",
      "high": "14.5167",
      "low": "13.8162",
      "close": "14.0497",
      "average": "14.1799",
      "volume": "102145.69",
      "turnover": "1448419.52",
      "trades": "167"
    },
    {
      "date": "2023-12-11",
      "bid": "14.1859",
      "ask": "14.2832",
      "open": "14.0497",
      "high": "14.3027",
      "low": "13.7578",
      "close": "14.2832",
      "average": "13.9707",
      "volume": "73849.94",
      "turnover": "1031740.78",
      "trades": "152"
    },
    {
      "date": "2023-12-12",
      "bid": "14.5167",
      "ask": "14.5556",
      "open": "14.2832",
      "high": "14.974",
      "low": "14.2832",
      "close": "14.5362",
      "average": "14.8813",
      "volume": "621306.03",
      "turnover": "9245686.71",
      "trades": "171"
    },
    {
      "date": "2023-12-13",
      "bid": "13.7967",
      "ask": "13.894",
      "open": "14.5556",
      "high": "15.0616",
      "low": "13.174",
      "close": "13.6605",
      "average": "14.2387",
      "volume": "282293.54",
      "turnover": "4020422.22",
      "trades": "462"
    },
    {
      "date": "2023-12-14",
      "bid": "14.7502",
      "ask": "14.8086",
      "open": "14.0691",
      "high": "14.867",
      "low": "14.0691",
      "close": "14.7891",
      "average": "14.3715",
      "volume": "152787.38",
      "turnover": "2191352.7",
      "trades": "256"
    },
    {
      "date": "2023-12-15",
      "bid": "14.40",
      "ask": "14.4778",
      "open": "14.7891",
      "high": "14.9643",
      "low": "14.3027",
      "close": "14.4972",
      "average": "14.5959",
      "volume": "79826.47",
      "turnover": "1165140.62",
      "trades": "186"
    },
    {
      "date": "2023-12-18",
      "bid": "14.3416",
      "ask": "14.4972",
      "open": "14.4972",
      "high": "14.5362",
      "low": "14.1859",
      "close": "14.4972",
      "average": "14.418",
      "volume": "41920.99",
      "turnover": "604422.6",
      "trades": "84"
    },
    {
      "date": "2023-12-19",
      "bid": "14.2054",
      "ask": "14.3027",
      "open": "14.2054",
      "high": "14.4972",
      "low": "14.0108",
      "close": "14.2248",
      "average": "14.294",
      "volume": "88984.99",
      "turnover": "1271955.92",
      "trades": "149"
    },
    {
      "date": "2023-12-20",
      "bid": "14.147",
      "ask": "14.2443",
      "open": "13.7967",
      "high": "14.40",
      "low": "13.7967",
      "close": "14.2443",
      "average": "14.1697",
      "volume": "87310.74",
      "turnover": "1237171.78",
      "trades": "177"
    },
    {
      "date": "2023-12-21",
      "bid": "13.8551",
      "ask": "13.9524",
      "open": "14.1859",
      "high": "14.1859",
      "low": "13.68",
      "close": "13.9913",
      "average": "13.8586",
      "volume": "130132.07",
      "turnover": "1803452.68",
      "trades": "212"
    },
    {
      "date": "2023-12-22",
      "bid": "14.2637",
      "ask": "14.3416",
      "open": "14.1081",
      "high": "14.4972",
      "low": "13.8745",
      "close": "14.3805",
      "average": "14.1928",
      "volume": "159771.13",
      "turnover": "2267603.08",
      "trades": "179"
    },
    {
      "date": "2023-12-27",
      "bid": "14.2443",
      "ask": "14.3027",
      "open": "14.4389",
      "high": "14.7308",
      "low": "14.2248",
      "close": "14.2443",
      "average": "14.4068",
      "volume": "76708.19",
      "turnover": "1105120",
      "trades": "165"
    },
    {
      "date": "2023-12-28",
      "bid": "13.9913",
      "ask": "14.0691",
      "open": "14.2443",
      "high": "14.2637",
      "low": "13.9329",
      "close": "14.0691",
      "average": "14.0809",
      "volume": "81283.85",
      "turnover": "1144557.92",
      "trades": "174"
    },
    {
      "date": "2023-12-29",
      "bid": "13.68",
      "ask": "13.7578",
      "open": "14.0691",
      "high": "14.0691",
      "low": "13.5632",
      "close": "13.7967",
      "average": "13.7577",
      "volume": "230026.93",
      "turnover": "3164640.52",
      "trades": "241"
    },
    {
      "date": "2024-01-02",
      "bid": "13.8162",
      "ask": "13.9135",
      "open": "13.641",
      "high": "14.0497",
      "low": "13.6216",
      "close": "13.9329",
      "average": "13.8677",
      "volume": "88017.85",
      "turnover": "1220616.74",
      "trades": "141"
    },
    {
      "date": "2024-01-03",
      "bid": "13.894",
      "ask": "13.9329",
      "open": "13.6605",
      "high": "14.0108",
      "low": "13.6605",
      "close": "13.9329",
      "average": "13.9057",
      "volume": "80400.99",
      "turnover": "1118031.13",
      "trades": "105"
    },
    {
      "date": "2024-01-04",
      "bid": "14.1859",
      "ask": "14.2248",
      "open": "14.5751",
      "high": "15.3145",
      "low": "13.9718",
      "close": "14.2832",
      "average": "14.5044",
      "volume": "364488.01",
      "turnover": "5286676.88",
      "trades": "519"
    },
    {
      "date": "2024-01-05",
      "bid": "13.9524",
      "ask": "14.0108",
      "open": "14.2832",
      "high": "14.2832",
      "low": "13.9329",
      "close": "13.9329",
      "average": "14.0855",
      "volume": "8504.86",
      "turnover": "119795.14",
      "trades": "50"
    },
    {
      "date": "2024-01-08",
      "bid": "13.9718",
      "ask": "14.0108",
      "open": "13.9329",
      "high": "14.0691",
      "low": "13.6216",
      "close": "14.0691",
      "average": "13.8975",
      "volume": "113018.55",
      "turnover": "1570681.92",
      "trades": "177"
    },
    {
      "date": "2024-01-09",
      "bid": "14.1859",
      "ask": "14.2637",
      "open": "13.9524",
      "high": "14.4194",
      "low": "13.9524",
      "close": "14.2637",
      "average": "14.2579",
      "volume": "110322.69",
      "turnover": "1572971.8",
      "trades": "180"
    },
    {
      "date": "2024-01-10",
      "bid": "14.1859",
      "ask": "14.40",
      "open": "14.4972",
      "high": "14.5362",
      "low": "14.0886",
      "close": "14.3221",
      "average": "14.3068",
      "volume": "76464.6",
      "turnover": "1093974.08",
      "trades": "118"
    },
    {
      "date": "2024-01-11",
      "bid": "13.8356",
      "ask": "13.8745",
      "open": "14.0886",
      "high": "14.1859",
      "low": "13.8356",
      "close": "13.8356",
      "average": "13.951",
      "volume": "39260.08",
      "turnover": "547718.94",
      "trades": "101"
    },
    {
      "date": "2024-01-12",
      "bid": "13.7578",
      "ask": "13.8162",
      "open": "13.8356",
      "high": "13.9135",
      "low": "13.641",
      "close": "13.8162",
      "average": "13.7717",
      "volume": "81263.3",
      "turnover": "1119140.92",
      "trades": "125"
    },
    {
      "date": "2024-01-15",
      "bid": "13.641",
      "ask": "13.7772",
      "open": "13.8162",
      "high": "13.9718",
      "low": "13.6216",
      "close": "13.7578",
      "average": "13.9008",
      "volume": "161269.63",
      "turnover": "2241788.44",
      "trades": "101"
    },
    {
      "date": "2024-01-16",
      "bid": "13.4464",
      "ask": "13.5632",
      "open": "13.6216",
      "high": "13.7189",
      "low": "13.3297",
      "close": "13.427",
      "average": "13.5251",
      "volume": "99016.1",
      "turnover": "1339200.98",
      "trades": "151"
    },
    {
      "date": "2024-01-17",
      "bid": "13.3491",
      "ask": "13.3881",
      "open": "13.427",
      "high": "13.5437",
      "low": "13.3297",
      "close": "13.3686",
      "average": "13.4089",
      "volume": "89814.41",
      "turnover": "1204314.32",
      "trades": "65"
    },
    {
      "date": "2024-01-18",
      "bid": "13.7967",
      "ask": "13.9913",
      "open": "13.3491",
      "high": "14.1859",
      "low": "13.3491",
      "close": "13.9718",
      "average": "13.8352",
      "volume": "207626.52",
      "turnover": "2872576.6",
      "trades": "262"
    },
    {
      "date": "2024-01-19",
      "bid": "13.8551",
      "ask": "14.0108",
      "open": "14.3805",
      "high": "14.3805",
      "low": "13.68",
      "close": "14.2054",
      "average": "13.9704",
      "volume": "70532.27",
      "turnover": "985368.08",
      "trades": "141"
    },
    {
      "date": "2024-01-22",
      "bid": "13.5243",
      "ask": "13.6021",
      "open": "14.40",
      "high": "14.40",
      "low": "13.4659",
      "close": "13.5048",
      "average": "13.7165",
      "volume": "103762.38",
      "turnover": "1423265.46",
      "trades": "150"
    },
    {
      "date": "2024-01-23",
      "bid": "13.2324",
      "ask": "13.3297",
      "open": "13.5048",
      "high": "13.6994",
      "low": "13.1545",
      "close": "13.3297",
      "average": "13.2965",
      "volume": "107857.05",
      "turnover": "1434131.24",
      "trades": "140"
    },
    {
      "date": "2024-01-24",
      "bid": "12.9016",
      "ask": "12.9989",
      "open": "13.2518",
      "high": "13.3297",
      "low": "12.8432",
      "close": "12.9794",
      "average": "13.0822",
      "volume": "181572.35",
      "turnover": "2375368.12",
      "trades": "171"
    },
    {
      "date": "2024-01-25",
      "bid": "12.8821",
      "ask": "12.921",
      "open": "12.9405",
      "high": "13.1351",
      "low": "12.707",
      "close": "12.9016",
      "average": "12.8733",
      "volume": "81928.27",
      "turnover": "1054689.87",
      "trades": "133"
    },
    {
      "date": "2024-01-26",
      "bid": "13.0378",
      "ask": "13.1351",
      "open": "12.8821",
      "high": "13.1935",
      "low": "12.7654",
      "close": "13.1156",
      "average": "12.9896",
      "volume": "101801.38",
      "turnover": "1322364.37",
      "trades": "157"
    },
    {
      "date": "2024-01-29",
      "bid": "12.9016",
      "ask": "13.0378",
      "open": "13.1935",
      "high": "13.3102",
      "low": "12.7848",
      "close": "12.921",
      "average": "12.9984",
      "volume": "105507.55",
      "turnover": "1371437.54",
      "trades": "171"
    },
    {
      "date": "2024-01-30",
      "bid": "12.7654",
      "ask": "12.8237",
      "open": "12.8237",
      "high": "12.96",
      "low": "12.7654",
      "close": "12.7654",
      "average": "12.8598",
      "volume": "130339.69",
      "turnover": "1676157.54",
      "trades": "110"
    },
    {
      "date": "2024-01-31",
      "bid": "13.1545",
      "ask": "13.2129",
      "open": "12.7654",
      "high": "13.2129",
      "low": "12.7654",
      "close": "13.1351",
      "average": "12.9829",
      "volume": "108461.38",
      "turnover": "1408151.84",
      "trades": "161"
    },
    {
      "date": "2024-02-01",
      "bid": "12.9405",
      "ask": "12.9794",
      "open": "13.1156",
      "high": "13.2324",
      "low": "12.8821",
      "close": "12.9405",
      "average": "13.02",
      "volume": "208240.1",
      "turnover": "2711283.28",
      "trades": "140"
    },
    {
      "date": "2024-02-02",
      "bid": "12.7264",
      "ask": "12.8237",
      "open": "12.8627",
      "high": "13.0378",
      "low": "12.6681",
      "close": "12.8043",
      "average": "12.7903",
      "volume": "125562.57",
      "turnover": "1605989.2",
      "trades": "167"
    },
    {
      "date": "2024-02-05",
      "bid": "12.4735",
      "ask": "12.5513",
      "open": "12.8043",
      "high": "13.0183",
      "low": "12.4929",
      "close": "12.5318",
      "average": "12.6264",
      "volume": "98821.85",
      "turnover": "1247767.84",
      "trades": "157"
    },
    {
      "date": "2024-02-06",
      "bid": "12.96",
      "ask": "13.0183",
      "open": "12.5318",
      "high": "13.0183",
      "low": "12.5318",
      "close": "12.921",
      "average": "12.8001",
      "volume": "83899.55",
      "turnover": "1073203.62",
      "trades": "158"
    },
    {
      "date": "2024-02-07",
      "bid": "12.7654",
      "ask": "12.9405",
      "open": "12.921",
      "high": "13.0572",
      "low": "12.7459",
      "close": "12.8432",
      "average": "12.8835",
      "volume": "113264.19",
      "turnover": "1460200.51",
      "trades": "134"
    },
    {
      "date": "2024-02-08",
      "bid": "12.7264",
      "ask": "12.7459",
      "open": "12.8432",
      "high": "12.921",
      "low": "12.5902",
      "close": "12.6875",
      "average": "12.6983",
      "volume": "79724.72",
      "turnover": "1012371",
      "trades": "125"
    },
    {
      "date": "2024-02-09",
      "bid": "14.5167",
      "ask": "14.5945",
      "open": "14.6335",
      "high": "15.4313",
      "low": "14.2443",
      "close": "14.6918",
      "average": "14.8453",
      "volume": "827430.97",
      "turnover": "12283455.68",
      "trades": "1141"
    },
    {
      "date": "2024-02-12",
      "bid": "14.9254",
      "ask": "15.0032",
      "open": "14.6918",
      "high": "15.0616",
      "low": "14.2637",
      "close": "14.9837",
      "average": "14.6574",
      "volume": "244419.93",
      "turnover": "3582964.96",
      "trades": "465"
    },
    {
      "date": "2024-02-13",
      "bid": "14.361",
      "ask": "14.4972",
      "open": "14.9837",
      "high": "15.2951",
      "low": "14.2443",
      "close": "14.3027",
      "average": "14.6563",
      "volume": "223090.46",
      "turnover": "3271187.53",
      "trades": "397"
    },
    {
      "date": "2024-02-14",
      "bid": "14.5167",
      "ask": "14.5751",
      "open": "14.3027",
      "high": "14.6724",
      "low": "14.3027",
      "close": "14.5751",
      "average": "14.5211",
      "volume": "86449.46",
      "turnover": "1255706.95",
      "trades": "190"
    },
    {
      "date": "2024-02-15",
      "bid": "14.0497",
      "ask": "14.1859",
      "open": "15.0616",
      "high": "15.0616",
      "low": "13.9135",
      "close": "14.1275",
      "average": "14.1865",
      "volume": "157351.74",
      "turnover": "2239045.66",
      "trades": "214"
    },
    {
      "date": "2024-02-16",
      "bid": "13.9329",
      "ask": "14.0497",
      "open": "14.1275",
      "high": "14.1275",
      "low": "13.7189",
      "close": "14.0497",
      "average": "13.9373",
      "volume": "128915.19",
      "turnover": "1796732.62",
      "trades": "198"
    },
    {
      "date": "2024-02-19",
      "bid": "13.9913",
      "ask": "14.0497",
      "open": "14.0497",
      "high": "14.147",
      "low": "13.8356",
      "close": "14.0497",
      "average": "13.9999",
      "volume": "32795.36",
      "turnover": "459132.24",
      "trades": "102"
    },
    {
      "date": "2024-02-20",
      "bid": "13.8745",
      "ask": "13.9913",
      "open": "14.0497",
      "high": "14.1275",
      "low": "13.68",
      "close": "14.0108",
      "average": "13.9101",
      "volume": "54506.13",
      "turnover": "758186.86",
      "trades": "115"
    },
    {
      "date": "2024-02-21",
      "bid": "13.5632",
      "ask": "13.6216",
      "open": "14.0108",
      "high": "14.0108",
      "low": "13.5437",
      "close": "13.5437",
      "average": "13.6728",
      "volume": "111792.41",
      "turnover": "1528499.53",
      "trades": "168"
    },
    {
      "date": "2024-02-22",
      "bid": "13.4659",
      "ask": "13.5048",
      "open": "13.5048",
      "high": "13.6605",
      "low": "13.4075",
      "close": "13.4464",
      "average": "13.5373",
      "volume": "117065.94",
      "turnover": "1584768",
      "trades": "149"
    },
    {
      "date": "2024-02-23",
      "bid": "13.5437",
      "ask": "13.6605",
      "open": "13.4464",
      "high": "13.6605",
      "low": "13.427",
      "close": "13.5243",
      "average": "13.543",
      "volume": "59478.52",
      "turnover": "805519.8",
      "trades": "102"
    },
    {
      "date": "2024-02-26",
      "bid": "13.1935",
      "ask": "13.2908",
      "open": "13.427",
      "high": "13.427",
      "low": "12.9989",
      "close": "13.2129",
      "average": "13.1919",
      "volume": "169863.91",
      "turnover": "2240808.72",
      "trades": "724"
    },
    {
      "date": "2024-02-27",
      "bid": "13.5437",
      "ask": "13.5827",
      "open": "13.6216",
      "high": "13.6216",
      "low": "13.1545",
      "close": "13.6216",
      "average": "13.4668",
      "volume": "106219.8",
      "turnover": "1430443.3",
      "trades": "167"
    },
    {
      "date": "2024-02-28",
      "bid": "14.0497",
      "ask": "14.1664",
      "open": "13.6216",
      "high": "14.2054",
      "low": "13.4075",
      "close": "14.0497",
      "average": "13.8081",
      "volume": "183950.63",
      "turnover": "2537562.69",
      "trades": "221"
    },
    {
      "date": "2024-02-29",
      "bid": "13.7189",
      "ask": "13.7383",
      "open": "14.1664",
      "high": "14.5751",
      "low": "13.5243",
      "close": "13.7189",
      "average": "13.9169",
      "volume": "203074.49",
      "turnover": "2826749.46",
      "trades": "140"
    },
    {
      "date": "2024-03-01",
      "bid": "13.9718",
      "ask": "14.0108",
      "open": "13.8162",
      "high": "14.147",
      "low": "13.7967",
      "close": "13.9913",
      "average": "13.9667",
      "volume": "60200.02",
      "turnover": "840798.86",
      "trades": "138"
    },
    {
      "date": "2024-03-04",
      "bid": "13.9329",
      "ask": "14.0497",
      "open": "14.1081",
      "high": "14.40",
      "low": "13.7189",
      "close": "13.9913",
      "average": "13.9983",
      "volume": "181770.71",
      "turnover": "2544489.72",
      "trades": "236"
    },
    {
      "date": "2024-03-05",
      "bid": "13.9135",
      "ask": "14.0108",
      "open": "13.9718",
      "high": "14.1081",
      "low": "13.6994",
      "close": "13.9524",
      "average": "13.948",
      "volume": "174052.1",
      "turnover": "2427941.6",
      "trades": "193"
    },
    {
      "date": "2024-03-06",
      "bid": "13.9329",
      "ask": "14.0497",
      "open": "13.9524",
      "high": "14.0886",
      "low": "13.6216",
      "close": "13.9913",
      "average": "13.8455",
      "volume": "236234.71",
      "turnover": "3270784.26",
      "trades": "178"
    },
    {
      "date": "2024-03-07",
      "bid": "14.867",
      "ask": "14.9254",
      "open": "14.4972",
      "high": "15.1589",
      "low": "14.2054",
      "close": "14.9643",
      "average": "14.5836",
      "volume": "237585.21",
      "turnover": "3461469.78",
      "trades": "310"
    },
    {
      "date": "2024-03-08",
      "bid": "14.7502",
      "ask": "14.9837",
      "open": "15.0227",
      "high": "15.081",
      "low": "14.40",
      "close": "15.0421",
      "average": "14.7569",
      "volume": "102818.88",
      "turnover": "1517300.8",
      "trades": "167"
    },
    {
      "date": "2024-03-11",
      "bid": "14.8281",
      "ask": "14.867",
      "open": "14.4583",
      "high": "15.0032",
      "low": "14.4583",
      "close": "14.867",
      "average": "14.8149",
      "volume": "51391.97",
      "turnover": "761372.62",
      "trades": "121"
    },
    {
      "date": "2024-03-12",
      "bid": "15.081",
      "ask": "15.1783",
      "open": "14.7891",
      "high": "15.2172",
      "low": "14.7308",
      "close": "15.0616",
      "average": "15.0342",
      "volume": "108759.44",
      "turnover": "1635120.32",
      "trades": "171"
    },
    {
      "date": "2024-03-13",
      "bid": "14.8086",
      "ask": "14.867",
      "open": "15.0616",
      "high": "15.0616",
      "low": "14.6724",
      "close": "14.7891",
      "average": "14.8678",
      "volume": "59239.05",
      "turnover": "880752.27",
      "trades": "108"
    },
    {
      "date": "2024-03-14",
      "bid": "14.8281",
      "ask": "14.9448",
      "open": "15.2367",
      "high": "15.2367",
      "low": "14.6529",
      "close": "14.8281",
      "average": "14.8623",
      "volume": "47315.8",
      "turnover": "703223.98",
      "trades": "75"
    },
    {
      "date": "2024-03-15",
      "bid": "15.081",
      "ask": "15.1394",
      "open": "15.334",
      "high": "15.6454",
      "low": "14.9059",
      "close": "15.081",
      "average": "15.2943",
      "volume": "210369.66",
      "turnover": "3217491.38",
      "trades": "386"
    },
    {
      "date": "2024-03-18",
      "bid": "15.6843",
      "ask": "15.801",
      "open": "15.5091",
      "high": "16.521",
      "low": "15.5091",
      "close": "15.801",
      "average": "16.0629",
      "volume": "293135.57",
      "turnover": "4708616.76",
      "trades": "750"
    },
    {
      "date": "2024-03-19",
      "bid": "15.7816",
      "ask": "15.84",
      "open": "15.801",
      "high": "16.6378",
      "low": "15.587",
      "close": "15.801",
      "average": "16.0455",
      "volume": "345817.4",
      "turnover": "5548297.73",
      "trades": "539"
    },
    {
      "date": "2024-03-20",
      "bid": "15.4702",
      "ask": "15.5481",
      "open": "15.9956",
      "high": "16.054",
      "low": "15.4508",
      "close": "15.4508",
      "average": "15.7749",
      "volume": "189065.88",
      "turnover": "2982495.86",
      "trades": "335"
    },
    {
      "date": "2024-03-21",
      "bid": "15.081",
      "ask": "15.1394",
      "open": "15.8205",
      "high": "15.8205",
      "low": "14.8086",
      "close": "15.12",
      "average": "15.1245",
      "volume": "183795.43",
      "turnover": "2779832.06",
      "trades": "303"
    },
    {
      "date": "2024-03-22",
      "bid": "14.8864",
      "ask": "14.9837",
      "open": "15.081",
      "high": "15.2562",
      "low": "14.6918",
      "close": "14.9837",
      "average": "15.0339",
      "volume": "119011.52",
      "turnover": "1789221.52",
      "trades": "212"
    },
    {
      "date": "2024-03-25",
      "bid": "14.5751",
      "ask": "14.6335",
      "open": "14.9837",
      "high": "14.9837",
      "low": "14.5751",
      "close": "14.5751",
      "average": "14.6748",
      "volume": "112539.6",
      "turnover": "1651498.88",
      "trades": "259"
    },
    {
      "date": "2024-03-26",
      "bid": "14.2443",
      "ask": "14.3027",
      "open": "14.5751",
      "high": "14.5751",
      "low": "14.1081",
      "close": "14.2637",
      "average": "14.2553",
      "volume": "138622.55",
      "turnover": "1976104.28",
      "trades": "270"
    },
    {
      "date": "2024-03-27",
      "bid": "14.7308",
      "ask": "14.7891",
      "open": "14.4972",
      "high": "14.7891",
      "low": "14.40",
      "close": "14.5945",
      "average": "14.6282",
      "volume": "140461.24",
      "turnover": "2054700.22",
      "trades": "200"
    },
    {
      "date": "2024-03-28",
      "bid": "14.3221",
      "ask": "14.3416",
      "open": "14.5945",
      "high": "14.7891",
      "low": "14.2832",
      "close": "14.2832",
      "average": "14.4828",
      "volume": "136180.55",
      "turnover": "1972278.32",
      "trades": "195"
    },
    {
      "date": "2024-04-02",
      "bid": "13.8745",
      "ask": "13.9135",
      "open": "14.2832",
      "high": "14.2832",
      "low": "13.7967",
      "close": "13.7967",
      "average": "14.0208",
      "volume": "144140.69",
      "turnover": "2020956.02",
      "trades": "277"
    },
    {
      "date": "2024-04-03",
      "bid": "15.2367",
      "ask": "15.2756",
      "open": "14.7697",
      "high": "15.4118",
      "low": "14.5556",
      "close": "15.081",
      "average": "14.9714",
      "volume": "1273838.02",
      "turnover": "19077005.2",
      "trades": "2220"
    },
    {
      "date": "2024-04-04",
      "bid": "17.1827",
      "ask": "17.2994",
      "open": "15.2951",
      "high": "17.3578",
      "low": "15.1005",
      "close": "17.3578",
      "average": "16.2234",
      "volume": "1609836.03",
      "turnover": "25654990.55",
      "trades": "1829"
    },
    {
      "date": "2024-04-05",
      "bid": "17.1437",
      "ask": "17.241",
      "open": "17.241",
      "high": "17.6691",
      "low": "16.3459",
      "close": "17.28",
      "average": "17.1491",
      "volume": "407326.82",
      "turnover": "6988071.1",
      "trades": "859"
    },
    {
      "date": "2024-04-08",
      "bid": "17.5718",
      "ask": "17.6302",
      "open": "17.28",
      "high": "18.3891",
      "low": "16.5405",
      "close": "17.6108",
      "average": "17.4474",
      "volume": "359695.49",
      "turnover": "6282823.81",
      "trades": "670"
    },
    {
      "date": "2024-04-09",
      "bid": "17.6886",
      "ask": "17.8054",
      "open": "18.0194",
      "high": "18.5254",
      "low": "17.3189",
      "close": "17.747",
      "average": "18.0844",
      "volume": "595048.37",
      "turnover": "10761143.92",
      "trades": "924"
    },
    {
      "date": "2024-04-10",
      "bid": "17.6302",
      "ask": "17.6691",
      "open": "18.0778",
      "high": "18.3502",
      "low": "16.9297",
      "close": "17.6886",
      "average": "17.7449",
      "volume": "361183.71",
      "turnover": "6409196.14",
      "trades": "550"
    },
    {
      "date": "2024-04-11",
      "bid": "17.3967",
      "ask": "17.4162",
      "open": "17.5135",
      "high": "17.961",
      "low": "17.2216",
      "close": "17.3772",
      "average": "17.5321",
      "volume": "145402.8",
      "turnover": "2548761.43",
      "trades": "274"
    },
    {
      "date": "2024-04-12",
      "bid": "16.9881",
      "ask": "17.0464",
      "open": "17.4162",
      "high": "17.9416",
      "low": "16.9881",
      "close": "17.1243",
      "average": "17.3447",
      "volume": "146587.82",
      "turnover": "2542515.31",
      "trades": "299"
    },
    {
      "date": "2024-04-15",
      "bid": "15.9956",
      "ask": "16.1513",
      "open": "16.8324",
      "high": "16.8324",
      "low": "15.9372",
      "close": "16.1513",
      "average": "16.2577",
      "volume": "208913.29",
      "turnover": "3396473.5",
      "trades": "463"
    },
    {
      "date": "2024-04-16",
      "bid": "16.0735",
      "ask": "16.1513",
      "open": "16.1513",
      "high": "16.7156",
      "low": "15.6454",
      "close": "16.0929",
      "average": "15.8772",
      "volume": "207647.07",
      "turnover": "3296876.42",
      "trades": "239"
    },
    {
      "date": "2024-04-17",
      "bid": "15.587",
      "ask": "15.6648",
      "open": "16.054",
      "high": "16.054",
      "low": "15.4702",
      "close": "15.6843",
      "average": "15.7292",
      "volume": "125318.99",
      "turnover": "1971176.4",
      "trades": "230"
    },
    {
      "date": "2024-04-18",
      "bid": "15.6843",
      "ask": "15.801",
      "open": "15.6259",
      "high": "15.84",
      "low": "15.334",
      "close": "15.6454",
      "average": "15.6018",
      "volume": "120093.77",
      "turnover": "1873675.54",
      "trades": "223"
    },
    {
      "date": "2024-04-19",
      "bid": "15.9178",
      "ask": "15.9762",
      "open": "15.6259",
      "high": "16.054",
      "low": "15.2172",
      "close": "15.8789",
      "average": "15.4992",
      "volume": "191651.77",
      "turnover": "2970466.76",
      "trades": "282"
    },
    {
      "date": "2024-04-22",
      "bid": "16.4237",
      "ask": "16.4627",
      "open": "15.8789",
      "high": "16.521",
      "low": "15.8594",
      "close": "16.4821",
      "average": "16.2886",
      "volume": "110721.46",
      "turnover": "1803501.5",
      "trades": "213"
    },
    {
      "date": "2024-04-23",
      "bid": "17.0854",
      "ask": "17.3189",
      "open": "16.5989",
      "high": "17.3578",
      "low": "16.3654",
      "close": "16.9686",
      "average": "16.7895",
      "volume": "164925.43",
      "turnover": "2769017.78",
      "trades": "276"
    },
    {
      "date": "2024-04-24",
      "bid": "16.6378",
      "ask": "16.7156",
      "open": "16.9686",
      "high": "17.1437",
      "low": "16.6183",
      "close": "16.7156",
      "average": "16.8264",
      "volume": "98818.77",
      "turnover": "1662770.96",
      "trades": "255"
    },
    {
      "date": "2024-04-25",
      "bid": "16.2486",
      "ask": "16.3459",
      "open": "16.7156",
      "high": "17.0659",
      "low": "15.9762",
      "close": "16.2291",
      "average": "16.5314",
      "volume": "153833.66",
      "turnover": "2543094.18",
      "trades": "343"
    },
    {
      "date": "2024-04-26",
      "bid": "16.8518",
      "ask": "16.9297",
      "open": "16.5405",
      "high": "16.9297",
      "low": "16.2486",
      "close": "16.8324",
      "average": "16.7415",
      "volume": "95513.44",
      "turnover": "1599044.52",
      "trades": "200"
    },
    {
      "date": "2024-04-29",
      "bid": "17.7275",
      "ask": "17.7664",
      "open": "16.8324",
      "high": "17.7859",
      "low": "16.8324",
      "close": "17.5135",
      "average": "17.4717",
      "volume": "124307.66",
      "turnover": "2171874.6",
      "trades": "285"
    },
    {
      "date": "2024-04-30",
      "bid": "17.5913",
      "ask": "17.7081",
      "open": "17.5329",
      "high": "17.8832",
      "low": "17.3967",
      "close": "17.5718",
      "average": "17.5974",
      "volume": "35421.33",
      "turnover": "623326.06",
      "trades": "133"
    },
    {
      "date": "2024-05-02",
      "bid": "18.681",
      "ask": "18.7589",
      "open": "17.3772",
      "high": "19.0702",
      "low": "17.3772",
      "close": "18.3697",
      "average": "18.3361",
      "volume": "259440.9",
      "turnover": "4758247.74",
      "trades": "617"
    },
    {
      "date": "2024-05-03",
      "bid": "18.7005",
      "ask": "18.8562",
      "open": "18.5837",
      "high": "19.5081",
      "low": "18.467",
      "close": "18.72",
      "average": "19.0464",
      "volume": "414085.48",
      "turnover": "7891739.82",
      "trades": "771"
    },
    {
      "date": "2024-05-06",
      "bid": "19.0508",
      "ask": "19.2454",
      "open": "18.7394",
      "high": "19.7513",
      "low": "18.7394",
      "close": "19.187",
      "average": "19.2097",
      "volume": "199385.8",
      "turnover": "3829937.52",
      "trades": "469"
    },
    {
      "date": "2024-05-07",
      "bid": "19.401",
      "ask": "19.4594",
      "open": "19.8972",
      "high": "19.8972",
      "low": "18.7394",
      "close": "19.5081",
      "average": "19.0366",
      "volume": "139574.27",
      "turnover": "2657022.87",
      "trades": "388"
    },
    {
      "date": "2024-05-08",
      "bid": "19.5081",
      "ask": "19.6054",
      "open": "19.4594",
      "high": "19.6054",
      "low": "19.0118",
      "close": "19.3621",
      "average": "19.3809",
      "volume": "144375.02",
      "turnover": "2798122.73",
      "trades": "252"
    },
    {
      "date": "2024-05-10",
      "bid": "20.0432",
      "ask": "20.1405",
      "open": "19.3621",
      "high": "20.481",
      "low": "19.3621",
      "close": "19.8972",
      "average": "19.7774",
      "volume": "395720.12",
      "turnover": "7827783.68",
      "trades": "593"
    },
    {
      "date": "2024-05-13",
      "bid": "20.481",
      "ask": "20.5297",
      "open": "20.7729",
      "high": "20.9189",
      "low": "20.2864",
      "close": "20.481",
      "average": "20.5033",
      "volume": "450082.37",
      "turnover": "9228174.9",
      "trades": "703"
    },
    {
      "date": "2024-05-14",
      "bid": "20.3837",
      "ask": "20.4324",
      "open": "21.0162",
      "high": "21.1135",
      "low": "20.0918",
      "close": "20.4324",
      "average": "20.5784",
      "volume": "313342.71",
      "turnover": "6448119.7",
      "trades": "633"
    },
    {
      "date": "2024-05-15",
      "bid": "19.3816",
      "ask": "19.4205",
      "open": "20.5297",
      "high": "21.1621",
      "low": "19.1091",
      "close": "19.187",
      "average": "19.9742",
      "volume": "377113.23",
      "turnover": "7532496.88",
      "trades": "584"
    },
    {
      "date": "2024-05-16",
      "bid": "19.4205",
      "ask": "19.5081",
      "open": "19.3621",
      "high": "19.7027",
      "low": "18.8172",
      "close": "19.654",
      "average": "19.3468",
      "volume": "220637.16",
      "turnover": "4268633.54",
      "trades": "433"
    },
    {
      "date": "2024-05-17",
      "bid": "19.3621",
      "ask": "19.4594",
      "open": "20.4324",
      "high": "20.4324",
      "low": "19.1675",
      "close": "19.1675",
      "average": "19.6325",
      "volume": "174324.46",
      "turnover": "3422430.35",
      "trades": "359"
    },
    {
      "date": "2024-05-20",
      "bid": "19.6054",
      "ask": "19.8972",
      "open": "21.4054",
      "high": "21.60",
      "low": "19.5081",
      "close": "19.5081",
      "average": "20.7731",
      "volume": "885532.28",
      "turnover": "18397143.28",
      "trades": "1586"
    },
    {
      "date": "2024-05-21",
      "bid": "18.3891",
      "ask": "18.5254",
      "open": "19.7513",
      "high": "19.7513",
      "low": "17.6108",
      "close": "18.4281",
      "average": "18.4802",
      "volume": "520725.65",
      "turnover": "9623170.28",
      "trades": "866"
    },
    {
      "date": "2024-05-22",
      "bid": "17.494",
      "ask": "17.8054",
      "open": "18.467",
      "high": "18.9145",
      "low": "17.4551",
      "close": "17.6108",
      "average": "17.9748",
      "volume": "454243.84",
      "turnover": "8164989.18",
      "trades": "715"
    },
    {
      "date": "2024-05-23",
      "bid": "17.2605",
      "ask": "17.3772",
      "open": "17.6108",
      "high": "17.8832",
      "low": "16.6378",
      "close": "17.2605",
      "average": "17.2014",
      "volume": "446759.57",
      "turnover": "7684916.24",
      "trades": "538"
    },
    {
      "date": "2024-05-24",
      "bid": "17.1437",
      "ask": "17.3189",
      "open": "16.8324",
      "high": "17.3578",
      "low": "16.5405",
      "close": "17.2216",
      "average": "17.021",
      "volume": "170491.88",
      "turnover": "2901966.24",
      "trades": "421"
    },
    {
      "date": "2024-05-27",
      "bid": "16.6378",
      "ask": "16.7935",
      "open": "17.2216",
      "high": "17.2216",
      "low": "16.3264",
      "close": "16.6962",
      "average": "16.5802",
      "volume": "412158.4",
      "turnover": "6833701.74",
      "trades": "613"
    },
    {
      "date": "2024-05-28",
      "bid": "17.5135",
      "ask": "17.6497",
      "open": "16.6962",
      "high": "18.5059",
      "low": "16.4432",
      "close": "17.7275",
      "average": "17.6162",
      "volume": "1034760.47",
      "turnover": "18228564.34",
      "trades": "709"
    },
    {
      "date": "2024-05-29",
      "bid": "18.4475",
      "ask": "18.5837",
      "open": "17.8248",
      "high": "18.934",
      "low": "17.5135",
      "close": "18.5448",
      "average": "18.2924",
      "volume": "311335.46",
      "turnover": "5695448.13",
      "trades": "422"
    },
    {
      "date": "2024-05-30",
      "bid": "18.5643",
      "ask": "18.6032",
      "open": "19.2648",
      "high": "19.2648",
      "low": "18.3113",
      "close": "18.5837",
      "average": "18.6441",
      "volume": "261273.43",
      "turnover": "4872840.91",
      "trades": "431"
    },
    {
      "date": "2024-05-31",
      "bid": "21.1135",
      "ask": "21.2108",
      "open": "19.9459",
      "high": "22.281",
      "low": "19.7027",
      "close": "21.4054",
      "average": "20.9052",
      "volume": "1453800.87",
      "turnover": "30520582.36",
      "trades": "2322"
    },
    {
      "date": "2024-06-03",
      "bid": "22.3297",
      "ask": "22.3783",
      "open": "21.4054",
      "high": "23.3513",
      "low": "21.4054",
      "close": "22.3783",
      "average": "22.5959",
      "volume": "769855.89",
      "turnover": "17395262.54",
      "trades": "1420"
    },
    {
      "date": "2024-06-04",
      "bid": "22.5243",
      "ask": "22.7189",
      "open": "22.3783",
      "high": "23.4486",
      "low": "22.3783",
      "close": "22.6702",
      "average": "22.9198",
      "volume": "550501.4",
      "turnover": "12615321.66",
      "trades": "794"
    },
    {
      "date": "2024-06-05",
      "bid": "21.6972",
      "ask": "21.7945",
      "open": "22.8162",
      "high": "23.1567",
      "low": "21.60",
      "close": "21.7945",
      "average": "22.262",
      "volume": "285443.68",
      "turnover": "6354542.65",
      "trades": "725"
    },
    {
      "date": "2024-06-07",
      "bid": "22.427",
      "ask": "22.4756",
      "open": "21.8432",
      "high": "23.3027",
      "low": "21.8432",
      "close": "22.4756",
      "average": "22.6404",
      "volume": "327221.82",
      "turnover": "7408764.5",
      "trades": "757"
    },
    {
      "date": "2024-06-10",
      "bid": "21.8432",
      "ask": "22.1351",
      "open": "22.5729",
      "high": "22.5729",
      "low": "21.7459",
      "close": "22.0864",
      "average": "22.0764",
      "volume": "260584.82",
      "turnover": "5752779.85",
      "trades": "662"
    },
    {
      "date": "2024-06-11",
      "bid": "21.3567",
      "ask": "21.454",
      "open": "22.0864",
      "high": "22.281",
      "low": "21.3081",
      "close": "21.5513",
      "average": "21.6783",
      "volume": "175032.6",
      "turnover": "3794415.2",
      "trades": "381"
    },
    {
      "date": "2024-06-12",
      "bid": "21.1621",
      "ask": "21.3081",
      "open": "21.5513",
      "high": "21.60",
      "low": "20.481",
      "close": "21.2108",
      "average": "20.8238",
      "volume": "326517.79",
      "turnover": "6799372.4",
      "trades": "531"
    },
    {
      "date": "2024-06-13",
      "bid": "21.3567",
      "ask": "21.5027",
      "open": "21.2594",
      "high": "21.5027",
      "low": "20.7243",
      "close": "21.4054",
      "average": "21.0774",
      "volume": "159465.88",
      "turnover": "3361134.8",
      "trades": "289"
    },
    {
      "date": "2024-06-14",
      "bid": "20.5297",
      "ask": "20.627",
      "open": "20.7243",
      "high": "21.3567",
      "low": "20.481",
      "close": "20.5297",
      "average": "20.7376",
      "volume": "163265.57",
      "turnover": "3385747.4",
      "trades": "314"
    },
    {
      "date": "2024-06-17",
      "bid": "20.3351",
      "ask": "20.481",
      "open": "20.481",
      "high": "20.7729",
      "low": "19.9945",
      "close": "20.3837",
      "average": "20.3338",
      "volume": "212481.74",
      "turnover": "4320565.45",
      "trades": "391"
    },
    {
      "date": "2024-06-18",
      "bid": "19.8486",
      "ask": "19.9459",
      "open": "20.3837",
      "high": "20.627",
      "low": "19.5081",
      "close": "19.80",
      "average": "19.9275",
      "volume": "254193.07",
      "turnover": "5065417.3",
      "trades": "425"
    },
    {
      "date": "2024-06-19",
      "bid": "19.44",
      "ask": "19.6054",
      "open": "19.9459",
      "high": "20.4324",
      "low": "19.2064",
      "close": "19.44",
      "average": "19.5237",
      "volume": "223541.66",
      "turnover": "4364381.05",
      "trades": "299"
    },
    {
      "date": "2024-06-20",
      "bid": "19.0897",
      "ask": "19.1675",
      "open": "19.44",
      "high": "19.6054",
      "low": "19.0313",
      "close": "19.0897",
      "average": "19.2558",
      "volume": "132263.69",
      "turnover": "2546844.61",
      "trades": "275"
    },
    {
      "date": "2024-06-24",
      "bid": "19.5567",
      "ask": "19.7513",
      "open": "19.0508",
      "high": "19.7513",
      "low": "18.5448",
      "close": "19.7513",
      "average": "19.1006",
      "volume": "191985.8",
      "turnover": "3667054.64",
      "trades": "329"
    },
    {
      "date": "2024-06-25",
      "bid": "20.3351",
      "ask": "20.481",
      "open": "19.9945",
      "high": "20.9189",
      "low": "19.6054",
      "close": "20.3351",
      "average": "20.3314",
      "volume": "208027.35",
      "turnover": "4229492.55",
      "trades": "412"
    },
    {
      "date": "2024-06-26",
      "bid": "19.80",
      "ask": "19.8972",
      "open": "20.4324",
      "high": "20.5783",
      "low": "19.7513",
      "close": "19.80",
      "average": "20.0024",
      "volume": "87976.74",
      "turnover": "1759752.8",
      "trades": "231"
    },
    {
      "date": "2024-06-27",
      "bid": "20.2378",
      "ask": "20.481",
      "open": "19.8486",
      "high": "21.2594",
      "low": "19.8486",
      "close": "20.4324",
      "average": "20.6288",
      "volume": "121388.77",
      "turnover": "2504113",
      "trades": "397"
    },
    {
      "date": "2024-06-28",
      "bid": "20.7729",
      "ask": "21.0162",
      "open": "20.481",
      "high": "21.2108",
      "low": "20.3351",
      "close": "20.8216",
      "average": "20.9174",
      "volume": "113215.88",
      "turnover": "2368190.65",
      "trades": "259"
    },
    {
      "date": "2024-07-01",
      "bid": "19.3816",
      "ask": "19.80",
      "open": "20.8216",
      "high": "20.8216",
      "low": "18.7783",
      "close": "19.5081",
      "average": "19.5018",
      "volume": "338715.46",
      "turnover": "6605384.3",
      "trades": "747"
    },
    {
      "date": "2024-07-02",
      "bid": "18.9729",
      "ask": "19.0508",
      "open": "19.4594",
      "high": "19.4594",
      "low": "18.7978",
      "close": "19.0118",
      "average": "19.0522",
      "volume": "152232.38",
      "turnover": "2900375.36",
      "trades": "337"
    },
    {
      "date": "2024-07-03",
      "bid": "18.9145",
      "ask": "19.1286",
      "open": "19.0118",
      "high": "19.2648",
      "low": "18.8367",
      "close": "18.934",
      "average": "19.0238",
      "volume": "66894.97",
      "turnover": "1272599.6",
      "trades": "172"
    },
    {
      "date": "2024-07-04",
      "bid": "19.2259",
      "ask": "19.3232",
      "open": "19.0897",
      "high": "19.44",
      "low": "18.9535",
      "close": "19.2843",
      "average": "19.18",
      "volume": "66408.83",
      "turnover": "1273723.32",
      "trades": "186"
    },
    {
      "date": "2024-07-05",
      "bid": "18.6032",
      "ask": "18.7005",
      "open": "19.2259",
      "high": "19.2648",
      "low": "18.3891",
      "close": "18.681",
      "average": "18.7749",
      "volume": "160322.02",
      "turnover": "3010038.66",
      "trades": "409"
    },
    {
      "date": "2024-07-08",
      "bid": "18.5837",
      "ask": "18.7589",
      "open": "18.4864",
      "high": "18.9924",
      "low": "18.2918",
      "close": "18.5837",
      "average": "18.5988",
      "volume": "122253.13",
      "turnover": "2273775.36",
      "trades": "256"
    },
    {
      "date": "2024-07-09",
      "bid": "18.8172",
      "ask": "18.9729",
      "open": "18.5837",
      "high": "19.1286",
      "low": "18.2529",
      "close": "18.8367",
      "average": "18.6685",
      "volume": "112930.16",
      "turnover": "2108244.14",
      "trades": "286"
    },
    {
      "date": "2024-07-10",
      "bid": "19.3427",
      "ask": "19.3816",
      "open": "18.8367",
      "high": "19.6054",
      "low": "18.5254",
      "close": "19.401",
      "average": "19.0048",
      "volume": "104779.88",
      "turnover": "1991333.71",
      "trades": "380"
    },
    {
      "date": "2024-07-11",
      "bid": "18.72",
      "ask": "18.7589",
      "open": "19.2648",
      "high": "19.5567",
      "low": "18.5837",
      "close": "18.7589",
      "average": "18.8418",
      "volume": "159296.3",
      "turnover": "3001427.7",
      "trades": "340"
    },
    {
      "date": "2024-07-12",
      "bid": "19.0702",
      "ask": "19.2064",
      "open": "18.7589",
      "high": "19.3816",
      "low": "18.5254",
      "close": "19.1675",
      "average": "18.8347",
      "volume": "101506.41",
      "turnover": "1911834.19",
      "trades": "306"
    },
    {
      "date": "2024-07-15",
      "bid": "18.3891",
      "ask": "18.6227",
      "open": "19.1675",
      "high": "19.1675",
      "low": "18.3697",
      "close": "18.3697",
      "average": "18.5758",
      "volume": "141233.1",
      "turnover": "2623519.5",
      "trades": "344"
    },
    {
      "date": "2024-07-16",
      "bid": "18.6616",
      "ask": "18.72",
      "open": "18.3502",
      "high": "18.7978",
      "low": "18.2918",
      "close": "18.681",
      "average": "18.6084",
      "volume": "53856.58",
      "turnover": "1002185.32",
      "trades": "175"
    },
    {
      "date": "2024-07-17",
      "bid": "18.5059",
      "ask": "18.6616",
      "open": "18.681",
      "high": "18.7978",
      "low": "18.4864",
      "close": "18.5837",
      "average": "18.6005",
      "volume": "69812.83",
      "turnover": "1298550.77",
      "trades": "197"
    },
    {
      "date": "2024-07-18",
      "bid": "18.4864",
      "ask": "18.5837",
      "open": "18.5643",
      "high": "18.7005",
      "low": "18.1945",
      "close": "18.4864",
      "average": "18.4828",
      "volume": "61765.33",
      "turnover": "1141599",
      "trades": "155"
    },
    {
      "date": "2024-07-19",
      "bid": "18.214",
      "ask": "18.3891",
      "open": "18.4864",
      "high": "18.6227",
      "low": "18.2335",
      "close": "18.2335",
      "average": "18.4164",
      "volume": "108235.27",
      "turnover": "1993303.66",
      "trades": "262"
    },
    {
      "date": "2024-07-22",
      "bid": "18.214",
      "ask": "18.3308",
      "open": "18.0389",
      "high": "18.467",
      "low": "18.0389",
      "close": "18.3308",
      "average": "18.2727",
      "volume": "87780.44",
      "turnover": "1603989.9",
      "trades": "212"
    },
    {
      "date": "2024-07-23",
      "bid": "18.0583",
      "ask": "18.2529",
      "open": "18.3308",
      "high": "18.3697",
      "low": "18.0778",
      "close": "18.1556",
      "average": "18.1877",
      "volume": "97123.96",
      "turnover": "1766471.46",
      "trades": "218"
    },
    {
      "date": "2024-07-24",
      "bid": "18.1556",
      "ask": "18.1945",
      "open": "18.1751",
      "high": "18.4281",
      "low": "18.0389",
      "close": "18.0389",
      "average": "18.275",
      "volume": "138460.16",
      "turnover": "2530368.56",
      "trades": "155"
    },
    {
      "date": "2024-07-25",
      "bid": "18.0972",
      "ask": "18.1556",
      "open": "17.8832",
      "high": "18.3113",
      "low": "17.8443",
      "close": "18.1945",
      "average": "18.0946",
      "volume": "92892.6",
      "turnover": "1680857.96",
      "trades": "196"
    },
    {
      "date": "2024-07-26",
      "bid": "18.0583",
      "ask": "18.1945",
      "open": "18.0972",
      "high": "18.467",
      "low": "18.0389",
      "close": "18.0972",
      "average": "18.1476",
      "volume": "48450.47",
      "turnover": "879263.86",
      "trades": "98"
    },
    {
      "date": "2024-07-29",
      "bid": "18.00",
      "ask": "18.2724",
      "open": "18.0972",
      "high": "18.467",
      "low": "17.9805",
      "close": "18.0194",
      "average": "18.0923",
      "volume": "46648.77",
      "turnover": "843987.08",
      "trades": "143"
    },
    {
      "date": "2024-07-30",
      "bid": "17.9221",
      "ask": "18.0389",
      "open": "18.0194",
      "high": "18.1362",
      "low": "17.7275",
      "close": "17.9221",
      "average": "17.9355",
      "volume": "181483.96",
      "turnover": "3254990.84",
      "trades": "485"
    },
    {
      "date": "2024-07-31",
      "bid": "17.6691",
      "ask": "17.7081",
      "open": "18.00",
      "high": "18.1362",
      "low": "17.6302",
      "close": "17.6497",
      "average": "17.7553",
      "volume": "195981.8",
      "turnover": "3479732.72",
      "trades": "389"
    },
    {
      "date": "2024-08-01",
      "bid": "17.3967",
      "ask": "17.494",
      "open": "17.0854",
      "high": "17.6108",
      "low": "17.0854",
      "close": "17.4162",
      "average": "17.4605",
      "volume": "227419.46",
      "turnover": "3970883.74",
      "trades": "342"
    },
    {
      "date": "2024-08-02",
      "bid": "17.027",
      "ask": "17.1437",
      "open": "17.3383",
      "high": "17.5135",
      "low": "16.5405",
      "close": "17.1243",
      "average": "17.2065",
      "volume": "281853.65",
      "turnover": "4849731.55",
      "trades": "375"
    },
    {
      "date": "2024-08-05",
      "bid": "17.027",
      "ask": "17.1827",
      "open": "15.6843",
      "high": "17.1243",
      "low": "15.5675",
      "close": "17.027",
      "average": "16.5722",
      "volume": "413018.65",
      "turnover": "6844660.94",
      "trades": "657"
    },
    {
      "date": "2024-08-06",
      "bid": "16.5405",
      "ask": "16.7351",
      "open": "17.0464",
      "high": "17.3189",
      "low": "16.5016",
      "close": "16.5794",
      "average": "16.6502",
      "volume": "165451.66",
      "turnover": "2754827.06",
      "trades": "349"
    },
    {
      "date": "2024-08-07",
      "bid": "16.774",
      "ask": "16.9297",
      "open": "16.56",
      "high": "17.027",
      "low": "16.4627",
      "close": "16.7545",
      "average": "16.7155",
      "volume": "62250.44",
      "turnover": "1040553.1",
      "trades": "188"
    },
    {
      "date": "2024-08-08",
      "bid": "16.7351",
      "ask": "16.7935",
      "open": "16.7351",
      "high": "16.7935",
      "low": "16.4432",
      "close": "16.7351",
      "average": "16.5874",
      "volume": "156571.66",
      "turnover": "2597131.02",
      "trades": "362"
    },
    {
      "date": "2024-08-09",
      "bid": "16.5989",
      "ask": "16.7545",
      "open": "16.7351",
      "high": "16.9297",
      "low": "16.5016",
      "close": "16.6378",
      "average": "16.6587",
      "volume": "193416.46",
      "turnover": "3222066.87",
      "trades": "399"
    },
    {
      "date": "2024-08-12",
      "bid": "16.4237",
      "ask": "16.5016",
      "open": "16.3459",
      "high": "17.0075",
      "low": "16.2097",
      "close": "16.2097",
      "average": "16.4592",
      "volume": "206369.54",
      "turnover": "3396702.74",
      "trades": "340"
    },
    {
      "date": "2024-08-13",
      "bid": "16.5405",
      "ask": "16.6378",
      "open": "16.2681",
      "high": "16.6378",
      "low": "16.2681",
      "close": "16.521",
      "average": "16.3961",
      "volume": "161651.96",
      "turnover": "2650479.36",
      "trades": "449"
    },
    {
      "date": "2024-08-14",
      "bid": "16.2681",
      "ask": "16.3848",
      "open": "16.521",
      "high": "16.5405",
      "low": "16.2486",
      "close": "16.3848",
      "average": "16.322",
      "volume": "133620.35",
      "turnover": "2180956.9",
      "trades": "382"
    },
    {
      "date": "2024-08-15",
      "bid": "16.6183",
      "ask": "16.6378",
      "open": "16.1124",
      "high": "16.7351",
      "low": "16.0735",
      "close": "16.6962",
      "average": "16.4492",
      "volume": "96358.27",
      "turnover": "1585024.36",
      "trades": "180"
    },
    {
      "date": "2024-08-16",
      "bid": "16.3848",
      "ask": "16.521",
      "open": "16.7156",
      "high": "17.241",
      "low": "16.2875",
      "close": "16.4627",
      "average": "16.523",
      "volume": "75239.49",
      "turnover": "1243186.08",
      "trades": "171"
    },
    {
      "date": "2024-08-19",
      "bid": "16.2681",
      "ask": "16.56",
      "open": "16.56",
      "high": "16.6572",
      "low": "16.2291",
      "close": "16.4043",
      "average": "16.4095",
      "volume": "75145.97",
      "turnover": "1233110.86",
      "trades": "132"
    },
    {
      "date": "2024-08-20",
      "bid": "16.1513",
      "ask": "16.2291",
      "open": "16.4043",
      "high": "16.4043",
      "low": "16.1513",
      "close": "16.1513",
      "average": "16.2253",
      "volume": "82966.33",
      "turnover": "1346158.26",
      "trades": "148"
    },
    {
      "date": "2024-08-21",
      "bid": "16.0735",
      "ask": "16.1513",
      "open": "16.1708",
      "high": "16.2486",
      "low": "16.0735",
      "close": "16.1124",
      "average": "16.1702",
      "volume": "133557.66",
      "turnover": "2159655.94",
      "trades": "147"
    },
    {
      "date": "2024-08-22",
      "bid": "15.7816",
      "ask": "15.8983",
      "open": "16.2291",
      "high": "16.2291",
      "low": "15.7037",
      "close": "15.801",
      "average": "15.9561",
      "volume": "281114.68",
      "turnover": "4485509.92",
      "trades": "774"
    },
    {
      "date": "2024-08-23",
      "bid": "15.9178",
      "ask": "16.0345",
      "open": "15.8205",
      "high": "16.054",
      "low": "15.7621",
      "close": "15.9567",
      "average": "15.8901",
      "volume": "79816.19",
      "turnover": "1268287.48",
      "trades": "149"
    },
    {
      "date": "2024-08-26",
      "bid": "15.7427",
      "ask": "15.8205",
      "open": "15.9567",
      "high": "15.9567",
      "low": "15.7037",
      "close": "15.7232",
      "average": "15.7953",
      "volume": "174124.05",
      "turnover": "2750353.66",
      "trades": "234"
    },
    {
      "date": "2024-08-27",
      "bid": "15.801",
      "ask": "15.8983",
      "open": "15.8594",
      "high": "16.054",
      "low": "15.7816",
      "close": "15.8205",
      "average": "15.8841",
      "volume": "35128.41",
      "turnover": "557985.86",
      "trades": "117"
    },
    {
      "date": "2024-08-28",
      "bid": "15.4897",
      "ask": "15.6648",
      "open": "15.8205",
      "high": "15.8983",
      "low": "15.4897",
      "close": "15.5286",
      "average": "15.6684",
      "volume": "159532.69",
      "turnover": "2499620.54",
      "trades": "281"
    },
    {
      "date": "2024-08-29",
      "bid": "15.5286",
      "ask": "15.5675",
      "open": "15.5286",
      "high": "15.6843",
      "low": "15.4702",
      "close": "15.4897",
      "average": "15.5427",
      "volume": "78566.41",
      "turnover": "1221142.52",
      "trades": "208"
    },
    {
      "date": "2024-08-30",
      "bid": "15.84",
      "ask": "16.1902",
      "open": "15.5286",
      "high": "16.1902",
      "low": "15.5286",
      "close": "16.0151",
      "average": "16.0147",
      "volume": "101226.85",
      "turnover": "1621241.83",
      "trades": "225"
    },
    {
      "date": "2024-09-02",
      "bid": "15.7232",
      "ask": "15.8205",
      "open": "16.1318",
      "high": "16.2097",
      "low": "15.7232",
      "close": "15.7621",
      "average": "15.8888",
      "volume": "79511.97",
      "turnover": "1263353.54",
      "trades": "168"
    },
    {
      "date": "2024-09-03",
      "bid": "15.3729",
      "ask": "15.4702",
      "open": "15.7621",
      "high": "15.8205",
      "low": "15.3535",
      "close": "15.4508",
      "average": "15.5619",
      "volume": "128362.24",
      "turnover": "1997571.16",
      "trades": "216"
    },
    {
      "date": "2024-09-04",
      "bid": "15.1394",
      "ask": "15.2172",
      "open": "15.2562",
      "high": "15.4508",
      "low": "14.7113",
      "close": "15.1394",
      "average": "15.1515",
      "volume": "74556.02",
      "turnover": "1129634.68",
      "trades": "157"
    },
    {
      "date": "2024-09-05",
      "bid": "15.1005",
      "ask": "15.5481",
      "open": "15.1589",
      "high": "15.3535",
      "low": "15.1005",
      "close": "15.2367",
      "average": "15.2305",
      "volume": "37594.05",
      "turnover": "572578.2",
      "trades": "83"
    },
    {
      "date": "2024-09-06",
      "bid": "14.9059",
      "ask": "15.5481",
      "open": "15.1783",
      "high": "15.3535",
      "low": "14.8086",
      "close": "14.8086",
      "average": "14.9988",
      "volume": "91876.13",
      "turnover": "1378040.64",
      "trades": "162"
    },
    {
      "date": "2024-09-09",
      "bid": "15.0227",
      "ask": "15.6454",
      "open": "14.8281",
      "high": "15.6648",
      "low": "14.8281",
      "close": "15.0421",
      "average": "15.2008",
      "volume": "98965.74",
      "turnover": "1504353.73",
      "trades": "231"
    },
    {
      "date": "2024-09-10",
      "bid": "7.6378",
      "ask": "7.6767",
      "open": "8.7178",
      "high": "9.1945",
      "low": "7.5016",
      "close": "7.6378",
      "average": "7.8754",
      "volume": "7119633.33",
      "turnover": "56064587.59",
      "trades": "6468"
    },
    {
      "date": "2024-09-11",
      "bid": "7.414",
      "ask": "7.4237",
      "open": "7.7351",
      "high": "7.8616",
      "low": "7.3167",
      "close": "7.3459",
      "average": "7.5136",
      "volume": "1957565.11",
      "turnover": "14708085.11",
      "trades": "1795"
    },
    {
      "date": "2024-09-12",
      "bid": "7.1027",
      "ask": "7.1902",
      "open": "7.4821",
      "high": "7.6086",
      "low": "7.0832",
      "close": "7.0832",
      "average": "7.2767",
      "volume": "1288017.24",
      "turnover": "9370958.28",
      "trades": "1145"
    },
    {
      "date": "2024-09-13",
      "bid": "6.9956",
      "ask": "7.1027",
      "open": "7.2778",
      "high": "7.3848",
      "low": "6.947",
      "close": "6.9664",
      "average": "7.1405",
      "volume": "2066716.13",
      "turnover": "14756358.57",
      "trades": "1561"
    },
    {
      "date": "2024-09-16",
      "bid": "7.161",
      "ask": "7.2194",
      "open": "6.9664",
      "high": "7.4043",
      "low": "6.9664",
      "close": "7.20",
      "average": "7.2036",
      "volume": "1708703.11",
      "turnover": "12308243.46",
      "trades": "1280"
    },
    {
      "date": "2024-09-17",
      "bid": "7.08",
      "ask": "7.10",
      "open": "7.29",
      "high": "7.29",
      "low": "7.01",
      "close": "7.10",
      "average": "7.1828",
      "volume": "1109682",
      "turnover": "7970632.39",
      "trades": "729"
    },
    {
      "date": "2024-09-18",
      "bid": "7.15",
      "ask": "7.18",
      "open": "7.19",
      "high": "7.20",
      "low": "7.03",
      "close": "7.17",
      "average": "7.1158",
      "volume": "423841",
      "turnover": "3015951.64",
      "trades": "384"
    },
    {
      "date": "2024-09-19",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.15",
      "high": "7.19",
      "low": "7.05",
      "close": "7.12",
      "average": "7.109",
      "volume": "419352",
      "turnover": "2981165.79",
      "trades": "484"
    },
    {
      "date": "2024-09-20",
      "bid": "7.05",
      "ask": "7.07",
      "open": "7.13",
      "high": "7.20",
      "low": "7.02",
      "close": "7.02",
      "average": "7.097",
      "volume": "591956",
      "turnover": "4201096",
      "trades": "468"
    },
    {
      "date": "2024-09-23",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.02",
      "high": "7.10",
      "low": "6.95",
      "close": "7.00",
      "average": "7.0208",
      "volume": "812025",
      "turnover": "5701035.27",
      "trades": "385"
    },
    {
      "date": "2024-09-24",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.00",
      "high": "7.10",
      "low": "6.99",
      "close": "7.00",
      "average": "7.0394",
      "volume": "783056",
      "turnover": "5512219.71",
      "trades": "497"
    },
    {
      "date": "2024-09-25",
      "bid": "7.04",
      "ask": "7.08",
      "open": "7.00",
      "high": "7.09",
      "low": "6.92",
      "close": "7.04",
      "average": "7.024",
      "volume": "900249",
      "turnover": "6323391.9",
      "trades": "685"
    },
    {
      "date": "2024-09-26",
      "bid": "6.98",
      "ask": "7.03",
      "open": "7.04",
      "high": "7.11",
      "low": "6.98",
      "close": "7.00",
      "average": "7.0054",
      "volume": "949682",
      "turnover": "6653220.3",
      "trades": "395"
    },
    {
      "date": "2024-09-27",
      "bid": "7.09",
      "ask": "7.16",
      "open": "7.00",
      "high": "7.20",
      "low": "6.96",
      "close": "7.16",
      "average": "7.043",
      "volume": "1361812",
      "turnover": "9591249.27",
      "trades": "441"
    },
    {
      "date": "2024-09-30",
      "bid": "7.19",
      "ask": "7.27",
      "open": "7.19",
      "high": "7.30",
      "low": "7.09",
      "close": "7.21",
      "average": "7.1897",
      "volume": "1129812",
      "turnover": "8122956.35",
      "trades": "539"
    },
    {
      "date": "2024-10-01",
      "bid": "7.80",
      "ask": "7.84",
      "open": "7.76",
      "high": "8.00",
      "low": "7.60",
      "close": "7.81",
      "average": "7.7531",
      "volume": "5736833",
      "turnover": "44478047.15",
      "trades": "2874"
    },
    {
      "date": "2024-10-02",
      "bid": "7.63",
      "ask": "7.66",
      "open": "7.80",
      "high": "7.89",
      "low": "7.55",
      "close": "7.66",
      "average": "7.6699",
      "volume": "2399959",
      "turnover": "18407332.3",
      "trades": "946"
    },
    {
      "date": "2024-10-03",
      "bid": "7.50",
      "ask": "7.54",
      "open": "7.58",
      "high": "7.65",
      "low": "7.30",
      "close": "7.50",
      "average": "7.4454",
      "volume": "3025829",
      "turnover": "22528244.22",
      "trades": "974"
    },
    {
      "date": "2024-10-04",
      "bid": "7.75",
      "ask": "7.83",
      "open": "7.50",
      "high": "7.95",
      "low": "7.42",
      "close": "7.75",
      "average": "7.6525",
      "volume": "1702389",
      "turnover": "13022194.64",
      "trades": "642"
    },
    {
      "date": "2024-10-07",
      "bid": "7.63",
      "ask": "7.70",
      "open": "7.95",
      "high": "8.09",
      "low": "7.57",
      "close": "7.61",
      "average": "7.758",
      "volume": "1462490",
      "turnover": "11347840.32",
      "trades": "979"
    },
    {
      "date": "2024-10-08",
      "bid": "8.68",
      "ask": "8.73",
      "open": "8.08",
      "high": "8.77",
      "low": "7.91",
      "close": "8.64",
      "average": "8.4574",
      "volume": "6818165",
      "turnover": "58570240.59",
      "trades": "2966"
    },
    {
      "date": "2024-10-09",
      "bid": "8.46",
      "ask": "8.49",
      "open": "8.64",
      "high": "8.76",
      "low": "8.31",
      "close": "8.48",
      "average": "8.4709",
      "volume": "2075644",
      "turnover": "17583424.84",
      "trades": "1202"
    },
    {
      "date": "2024-10-10",
      "bid": "8.13",
      "ask": "8.17",
      "open": "8.48",
      "high": "8.48",
      "low": "8.05",
      "close": "8.11",
      "average": "8.2041",
      "volume": "1461240",
      "turnover": "11988152.12",
      "trades": "653"
    },
    {
      "date": "2024-10-11",
      "bid": "8.34",
      "ask": "8.39",
      "open": "8.13",
      "high": "8.47",
      "low": "8.04",
      "close": "8.34",
      "average": "8.2921",
      "volume": "1107769",
      "turnover": "9185711.36",
      "trades": "436"
    },
    {
      "date": "2024-10-14",
      "bid": "8.43",
      "ask": "8.47",
      "open": "8.39",
      "high": "8.54",
      "low": "8.31",
      "close": "8.47",
      "average": "8.4095",
      "volume": "516010",
      "turnover": "4339367.05",
      "trades": "282"
    },
    {
      "date": "2024-10-15",
      "bid": "8.42",
      "ask": "8.44",
      "open": "8.60",
      "high": "8.60",
      "low": "8.19",
      "close": "8.42",
      "average": "8.407",
      "volume": "810173",
      "turnover": "6811089.95",
      "trades": "269"
    },
    {
      "date": "2024-10-16",
      "bid": "8.90",
      "ask": "8.99",
      "open": "8.42",
      "high": "9.14",
      "low": "8.36",
      "close": "8.93",
      "average": "8.7811",
      "volume": "1293527",
      "turnover": "11358533.53",
      "trades": "604"
    },
    {
      "date": "2024-10-17",
      "bid": "9.16",
      "ask": "9.21",
      "open": "8.94",
      "high": "9.48",
      "low": "8.66",
      "close": "9.17",
      "average": "9.1042",
      "volume": "478483",
      "turnover": "4363097.05",
      "trades": "430"
    },
    {
      "date": "2024-10-18",
      "bid": "8.63",
      "ask": "8.68",
      "open": "8.98",
      "high": "8.98",
      "low": "8.52",
      "close": "8.62",
      "average": "8.6952",
      "volume": "1307717",
      "turnover": "11370130.03",
      "trades": "621"
    },
    {
      "date": "2024-10-21",
      "bid": "8.63",
      "ask": "8.68",
      "open": "8.63",
      "high": "8.84",
      "low": "8.61",
      "close": "8.64",
      "average": "8.7301",
      "volume": "729081",
      "turnover": "6364964.31",
      "trades": "345"
    },
    {
      "date": "2024-10-22",
      "bid": "8.78",
      "ask": "8.86",
      "open": "8.77",
      "high": "8.86",
      "low": "8.31",
      "close": "8.73",
      "average": "8.6344",
      "volume": "985950",
      "turnover": "8512811.73",
      "trades": "387"
    },
    {
      "date": "2024-10-23",
      "bid": "8.56",
      "ask": "8.64",
      "open": "8.73",
      "high": "8.85",
      "low": "8.55",
      "close": "8.60",
      "average": "8.6478",
      "volume": "217871",
      "turnover": "1884114.61",
      "trades": "175"
    },
    {
      "date": "2024-10-24",
      "bid": "8.39",
      "ask": "8.45",
      "open": "8.60",
      "high": "8.71",
      "low": "8.39",
      "close": "8.39",
      "average": "8.598",
      "volume": "713821",
      "turnover": "6137451.42",
      "trades": "661"
    },
    {
      "date": "2024-10-25",
      "bid": "8.28",
      "ask": "8.35",
      "open": "8.39",
      "high": "8.54",
      "low": "8.22",
      "close": "8.27",
      "average": "8.3553",
      "volume": "554149",
      "turnover": "4630737.23",
      "trades": "335"
    },
    {
      "date": "2024-10-28",
      "bid": "8.29",
      "ask": "8.39",
      "open": "8.28",
      "high": "8.42",
      "low": "8.21",
      "close": "8.28",
      "average": "8.2929",
      "volume": "315780",
      "turnover": "2618578.29",
      "trades": "292"
    },
    {
      "date": "2024-10-29",
      "bid": "8.23",
      "ask": "8.28",
      "open": "8.31",
      "high": "8.42",
      "low": "8.12",
      "close": "8.23",
      "average": "8.2253",
      "volume": "267119",
      "turnover": "2197220.48",
      "trades": "367"
    },
    {
      "date": "2024-10-30",
      "bid": "8.21",
      "ask": "8.28",
      "open": "8.20",
      "high": "8.31",
      "low": "8.09",
      "close": "8.22",
      "average": "8.2023",
      "volume": "364224",
      "turnover": "2987489.25",
      "trades": "229"
    },
    {
      "date": "2024-10-31",
      "bid": "8.00",
      "ask": "8.04",
      "open": "8.21",
      "high": "8.24",
      "low": "7.94",
      "close": "8.00",
      "average": "8.0544",
      "volume": "692508",
      "turnover": "5577763.77",
      "trades": "293"
    },
    {
      "date": "2024-11-01",
      "bid": "7.97",
      "ask": "8.02",
      "open": "8.04",
      "high": "8.17",
      "low": "7.91",
      "close": "8.00",
      "average": "8.0245",
      "volume": "145114",
      "turnover": "1164472.48",
      "trades": "163"
    },
    {
      "date": "2024-11-04",
      "bid": "7.94",
      "ask": "8.09",
      "open": "7.95",
      "high": "8.03",
      "low": "7.90",
      "close": "7.95",
      "average": "7.9412",
      "volume": "319856",
      "turnover": "2540043.44",
      "trades": "284"
    },
    {
      "date": "2024-11-05",
      "bid": "7.90",
      "ask": "7.96",
      "open": "8.21",
      "high": "8.21",
      "low": "7.90",
      "close": "8.00",
      "average": "7.9493",
      "volume": "559760",
      "turnover": "4449725.59",
      "trades": "412"
    },
    {
      "date": "2024-11-06",
      "bid": "7.95",
      "ask": "7.98",
      "open": "7.96",
      "high": "8.22",
      "low": "7.93",
      "close": "7.95",
      "average": "8.0612",
      "volume": "822566",
      "turnover": "6630901.64",
      "trades": "481"
    },
    {
      "date": "2024-11-07",
      "bid": "8.12",
      "ask": "8.18",
      "open": "7.95",
      "high": "8.24",
      "low": "7.90",
      "close": "8.15",
      "average": "8.0693",
      "volume": "367185",
      "turnover": "2962924.23",
      "trades": "227"
    },
    {
      "date": "2024-11-08",
      "bid": "8.13",
      "ask": "8.20",
      "open": "8.15",
      "high": "8.32",
      "low": "8.03",
      "close": "8.12",
      "average": "8.1955",
      "volume": "560360",
      "turnover": "4592453.96",
      "trades": "359"
    },
    {
      "date": "2024-11-11",
      "bid": "8.03",
      "ask": "8.12",
      "open": "8.20",
      "high": "8.28",
      "low": "8.00",
      "close": "8.08",
      "average": "8.095",
      "volume": "556627",
      "turnover": "4505882.37",
      "trades": "503"
    },
    {
      "date": "2024-11-12",
      "bid": "7.99",
      "ask": "8.09",
      "open": "7.97",
      "high": "8.14",
      "low": "7.90",
      "close": "8.02",
      "average": "8.0204",
      "volume": "552257",
      "turnover": "4429296.44",
      "trades": "301"
    },
    {
      "date": "2024-11-13",
      "bid": "8.15",
      "ask": "8.23",
      "open": "8.06",
      "high": "8.28",
      "low": "7.95",
      "close": "8.19",
      "average": "8.1376",
      "volume": "689827",
      "turnover": "5613501.89",
      "trades": "384"
    },
    {
      "date": "2024-11-14",
      "bid": "7.98",
      "ask": "8.06",
      "open": "8.11",
      "high": "8.18",
      "low": "7.92",
      "close": "7.98",
      "average": "8.0203",
      "volume": "287541",
      "turnover": "2306162.64",
      "trades": "261"
    },
    {
      "date": "2024-11-15",
      "bid": "7.61",
      "ask": "7.68",
      "open": "7.99",
      "high": "8.03",
      "low": "7.61",
      "close": "7.61",
      "average": "7.7754",
      "volume": "718098",
      "turnover": "5583505.29",
      "trades": "395"
    },
    {
      "date": "2024-11-18",
      "bid": "7.61",
      "ask": "7.62",
      "open": "7.61",
      "high": "7.75",
      "low": "7.59",
      "close": "7.62",
      "average": "7.6373",
      "volume": "221349",
      "turnover": "1690495.29",
      "trades": "236"
    },
    {
      "date": "2024-11-19",
      "bid": "7.55",
      "ask": "7.58",
      "open": "7.62",
      "high": "7.75",
      "low": "7.50",
      "close": "7.56",
      "average": "7.5592",
      "volume": "354490",
      "turnover": "2679650.7",
      "trades": "256"
    },
    {
      "date": "2024-11-20",
      "bid": "7.75",
      "ask": "7.86",
      "open": "7.94",
      "high": "7.99",
      "low": "7.67",
      "close": "7.77",
      "average": "7.8367",
      "volume": "854412",
      "turnover": "6695777.35",
      "trades": "514"
    },
    {
      "date": "2024-11-21",
      "bid": "7.74",
      "ask": "7.78",
      "open": "7.83",
      "high": "7.84",
      "low": "7.64",
      "close": "7.78",
      "average": "7.7579",
      "volume": "319827",
      "turnover": "2481197.93",
      "trades": "286"
    },
    {
      "date": "2024-11-22",
      "bid": "7.88",
      "ask": "7.90",
      "open": "7.70",
      "high": "7.91",
      "low": "7.65",
      "close": "7.91",
      "average": "7.7597",
      "volume": "260006",
      "turnover": "2017573.98",
      "trades": "278"
    },
    {
      "date": "2024-11-25",
      "bid": "7.62",
      "ask": "7.72",
      "open": "7.88",
      "high": "7.90",
      "low": "7.60",
      "close": "7.70",
      "average": "7.6974",
      "volume": "496499",
      "turnover": "3821976.6",
      "trades": "471"
    },
    {
      "date": "2024-11-26",
      "bid": "7.78",
      "ask": "7.84",
      "open": "7.62",
      "high": "7.88",
      "low": "7.56",
      "close": "7.76",
      "average": "7.7397",
      "volume": "684428",
      "turnover": "5295878.44",
      "trades": "516"
    },
    {
      "date": "2024-11-27",
      "bid": "7.85",
      "ask": "7.90",
      "open": "7.86",
      "high": "8.04",
      "low": "7.73",
      "close": "7.85",
      "average": "7.9405",
      "volume": "294127",
      "turnover": "2335514.81",
      "trades": "334"
    },
    {
      "date": "2024-11-28",
      "bid": "8.20",
      "ask": "8.24",
      "open": "7.99",
      "high": "8.42",
      "low": "7.79",
      "close": "8.20",
      "average": "8.1282",
      "volume": "1383826",
      "turnover": "11248042.24",
      "trades": "840"
    },
    {
      "date": "2024-11-29",
      "bid": "7.92",
      "ask": "7.95",
      "open": "8.26",
      "high": "8.26",
      "low": "7.84",
      "close": "7.84",
      "average": "7.9386",
      "volume": "659558",
      "turnover": "5235994.55",
      "trades": "391"
    },
    {
      "date": "2024-12-02",
      "bid": "7.60",
      "ask": "7.64",
      "open": "7.84",
      "high": "7.89",
      "low": "7.59",
      "close": "7.60",
      "average": "7.6957",
      "volume": "872683",
      "turnover": "6715869.78",
      "trades": "448"
    },
    {
      "date": "2024-12-03",
      "bid": "7.52",
      "ask": "7.55",
      "open": "7.61",
      "high": "7.69",
      "low": "7.49",
      "close": "7.53",
      "average": "7.5448",
      "volume": "546269",
      "turnover": "4121480.31",
      "trades": "318"
    },
    {
      "date": "2024-12-04",
      "bid": "7.68",
      "ask": "7.74",
      "open": "7.53",
      "high": "7.75",
      "low": "7.52",
      "close": "7.68",
      "average": "7.6405",
      "volume": "212207",
      "turnover": "1621370.14",
      "trades": "261"
    },
    {
      "date": "2024-12-05",
      "bid": "7.66",
      "ask": "7.69",
      "open": "7.74",
      "high": "7.79",
      "low": "7.63",
      "close": "7.66",
      "average": "7.6875",
      "volume": "202992",
      "turnover": "1560496.79",
      "trades": "168"
    },
    {
      "date": "2024-12-06",
      "bid": "7.70",
      "ask": "7.80",
      "open": "7.64",
      "high": "7.79",
      "low": "7.60",
      "close": "7.73",
      "average": "7.6749",
      "volume": "222610",
      "turnover": "1708430.36",
      "trades": "294"
    },
    {
      "date": "2024-12-09",
      "bid": "7.66",
      "ask": "7.69",
      "open": "7.70",
      "high": "7.82",
      "low": "7.63",
      "close": "7.65",
      "average": "7.7022",
      "volume": "194408",
      "turnover": "1497370",
      "trades": "223"
    },
    {
      "date": "2024-12-10",
      "bid": "7.63",
      "ask": "7.72",
      "open": "7.66",
      "high": "7.76",
      "low": "7.57",
      "close": "7.72",
      "average": "7.6736",
      "volume": "169614",
      "turnover": "1301550.07",
      "trades": "170"
    },
    {
      "date": "2024-12-11",
      "bid": "7.74",
      "ask": "7.78",
      "open": "7.71",
      "high": "7.89",
      "low": "7.62",
      "close": "7.76",
      "average": "7.7353",
      "volume": "184246",
      "turnover": "1425192.62",
      "trades": "191"
    },
    {
      "date": "2024-12-12",
      "bid": "7.70",
      "ask": "7.76",
      "open": "7.76",
      "high": "7.87",
      "low": "7.62",
      "close": "7.72",
      "average": "7.7483",
      "volume": "242147",
      "turnover": "1876217.21",
      "trades": "238"
    },
    {
      "date": "2024-12-13",
      "bid": "7.70",
      "ask": "7.78",
      "open": "7.70",
      "high": "7.79",
      "low": "7.65",
      "close": "7.78",
      "average": "7.713",
      "volume": "153185",
      "turnover": "1181520.54",
      "trades": "192"
    },
    {
      "date": "2024-12-16",
      "bid": "7.79",
      "ask": "7.86",
      "open": "7.70",
      "high": "7.87",
      "low": "7.66",
      "close": "7.82",
      "average": "7.7783",
      "volume": "358131",
      "turnover": "2785664.68",
      "trades": "245"
    },
    {
      "date": "2024-12-17",
      "bid": "7.70",
      "ask": "7.73",
      "open": "7.70",
      "high": "7.79",
      "low": "7.66",
      "close": "7.68",
      "average": "7.7109",
      "volume": "233699",
      "turnover": "1802031.56",
      "trades": "259"
    },
    {
      "date": "2024-12-18",
      "bid": "7.76",
      "ask": "7.82",
      "open": "7.73",
      "high": "7.95",
      "low": "7.71",
      "close": "7.77",
      "average": "7.7834",
      "volume": "348362",
      "turnover": "2711430.09",
      "trades": "374"
    },
    {
      "date": "2024-12-19",
      "bid": "7.64",
      "ask": "7.79",
      "open": "7.77",
      "high": "7.80",
      "low": "7.53",
      "close": "7.65",
      "average": "7.6618",
      "volume": "606276",
      "turnover": "4645125.51",
      "trades": "430"
    },
    {
      "date": "2024-12-20",
      "bid": "7.82",
      "ask": "7.85",
      "open": "7.56",
      "high": "7.88",
      "low": "7.56",
      "close": "7.86",
      "average": "7.7526",
      "volume": "525540",
      "turnover": "4074334.15",
      "trades": "361"
    },
    {
      "date": "2024-12-23",
      "bid": "7.70",
      "ask": "7.73",
      "open": "7.86",
      "high": "7.88",
      "low": "7.65",
      "close": "7.71",
      "average": "7.7372",
      "volume": "216806",
      "turnover": "1677468.46",
      "trades": "257"
    },
    {
      "date": "2024-12-27",
      "bid": "8.27",
      "ask": "8.28",
      "open": "7.70",
      "high": "8.40",
      "low": "7.70",
      "close": "8.26",
      "average": "8.2015",
      "volume": "1599586",
      "turnover": "13119029.12",
      "trades": "1711"
    },
    {
      "date": "2024-12-30",
      "bid": "8.50",
      "ask": "8.55",
      "open": "8.33",
      "high": "9.00",
      "low": "8.33",
      "close": "8.45",
      "average": "8.6172",
      "volume": "1844671",
      "turnover": "15895928.92",
      "trades": "1936"
    },
    {
      "date": "2025-01-02",
      "bid": "9.28",
      "ask": "9.30",
      "open": "8.60",
      "high": "9.29",
      "low": "8.60",
      "close": "9.27",
      "average": "8.9294",
      "volume": "1093966",
      "turnover": "9768477.66",
      "trades": "1196"
    },
    {
      "date": "2025-01-03",
      "bid": "9.38",
      "ask": "9.40",
      "open": "9.31",
      "high": "9.65",
      "low": "9.04",
      "close": "9.40",
      "average": "9.3797",
      "volume": "1102520",
      "turnover": "10341359.74",
      "trades": "1348"
    },
    {
      "date": "2025-01-07",
      "bid": "10.44",
      "ask": "10.46",
      "open": "9.66",
      "high": "10.76",
      "low": "9.41",
      "close": "10.44",
      "average": "10.0468",
      "volume": "2140887",
      "turnover": "21512897.19",
      "trades": "1849"
    },
    {
      "date": "2025-01-08",
      "bid": "9.81",
      "ask": "9.82",
      "open": "10.52",
      "high": "10.68",
      "low": "9.64",
      "close": "9.83",
      "average": "10.0144",
      "volume": "1018624",
      "turnover": "10200932.99",
      "trades": "1343"
    },
    {
      "date": "2025-01-09",
      "bid": "9.97",
      "ask": "10.00",
      "open": "9.73",
      "high": "10.20",
      "low": "9.54",
      "close": "10.00",
      "average": "9.9241",
      "volume": "528885",
      "turnover": "5248698.19",
      "trades": "961"
    },
    {
      "date": "2025-01-10",
      "bid": "9.62",
      "ask": "9.67",
      "open": "9.83",
      "high": "10.28",
      "low": "9.50",
      "close": "9.53",
      "average": "9.804",
      "volume": "583105",
      "turnover": "5716740.1",
      "trades": "708"
    },
    {
      "date": "2025-01-13",
      "bid": "9.30",
      "ask": "9.35",
      "open": "9.68",
      "high": "10.10",
      "low": "9.27",
      "close": "9.27",
      "average": "9.5608",
      "volume": "543523",
      "turnover": "5196504.24",
      "trades": "635"
    },
    {
      "date": "2025-01-14",
      "bid": "9.26",
      "ask": "9.30",
      "open": "9.30",
      "high": "9.91",
      "low": "9.20",
      "close": "9.30",
      "average": "9.5054",
      "volume": "551785",
      "turnover": "5246539.84",
      "trades": "725"
    },
    {
      "date": "2025-01-15",
      "bid": "9.48",
      "ask": "9.53",
      "open": "9.28",
      "high": "9.52",
      "low": "9.20",
      "close": "9.38",
      "average": "9.3193",
      "volume": "309538",
      "turnover": "2884663.99",
      "trades": "383"
    },
    {
      "date": "2025-01-16",
      "bid": "9.20",
      "ask": "9.25",
      "open": "9.38",
      "high": "9.65",
      "low": "9.15",
      "close": "9.15",
      "average": "9.3248",
      "volume": "372448",
      "turnover": "3472971.83",
      "trades": "601"
    },
    {
      "date": "2025-01-17",
      "bid": "8.69",
      "ask": "8.75",
      "open": "9.20",
      "high": "9.20",
      "low": "8.67",
      "close": "8.69",
      "average": "8.8648",
      "volume": "611351",
      "turnover": "5419534.67",
      "trades": "1111"
    },
    {
      "date": "2025-01-20",
      "bid": "8.84",
      "ask": "8.90",
      "open": "8.75",
      "high": "8.99",
      "low": "8.74",
      "close": "8.84",
      "average": "8.8514",
      "volume": "123414",
      "turnover": "1092384.22",
      "trades": "313"
    },
    {
      "date": "2025-01-21",
      "bid": "8.72",
      "ask": "8.75",
      "open": "8.84",
      "high": "8.98",
      "low": "8.68",
      "close": "8.79",
      "average": "8.8146",
      "volume": "248912",
      "turnover": "2194053.5",
      "trades": "355"
    },
    {
      "date": "2025-01-22",
      "bid": "8.72",
      "ask": "8.75",
      "open": "8.75",
      "high": "8.90",
      "low": "8.70",
      "close": "8.75",
      "average": "8.8036",
      "volume": "326620",
      "turnover": "2873289.1",
      "trades": "381"
    },
    {
      "date": "2025-01-23",
      "bid": "8.44",
      "ask": "8.49",
      "open": "8.73",
      "high": "8.75",
      "low": "8.40",
      "close": "8.48",
      "average": "8.5388",
      "volume": "295982",
      "turnover": "2527340.31",
      "trades": "537"
    },
    {
      "date": "2025-01-24",
      "bid": "8.57",
      "ask": "8.61",
      "open": "8.56",
      "high": "8.67",
      "low": "8.45",
      "close": "8.61",
      "average": "8.5864",
      "volume": "212472",
      "turnover": "1824369.85",
      "trades": "475"
    },
    {
      "date": "2025-01-27",
      "bid": "8.44",
      "ask": "8.47",
      "open": "8.50",
      "high": "8.64",
      "low": "8.30",
      "close": "8.42",
      "average": "8.456",
      "volume": "415829",
      "turnover": "3516269.26",
      "trades": "619"
    },
    {
      "date": "2025-01-28",
      "bid": "8.36",
      "ask": "8.39",
      "open": "8.42",
      "high": "8.50",
      "low": "8.27",
      "close": "8.32",
      "average": "8.3675",
      "volume": "157973",
      "turnover": "1321845.56",
      "trades": "319"
    },
    {
      "date": "2025-01-29",
      "bid": "8.77",
      "ask": "8.85",
      "open": "8.90",
      "high": "9.24",
      "low": "8.70",
      "close": "8.76",
      "average": "9.0131",
      "volume": "1751368",
      "turnover": "15784031.19",
      "trades": "1938"
    },
    {
      "date": "2025-01-30",
      "bid": "9.12",
      "ask": "9.16",
      "open": "8.85",
      "high": "9.18",
      "low": "8.78",
      "close": "9.16",
      "average": "9.003",
      "volume": "245403",
      "turnover": "2209340.24",
      "trades": "451"
    },
    {
      "date": "2025-01-31",
      "bid": "9.07",
      "ask": "9.24",
      "open": "9.19",
      "high": "9.45",
      "low": "8.96",
      "close": "9.09",
      "average": "9.2034",
      "volume": "358819",
      "turnover": "3302430.96",
      "trades": "648"
    },
    {
      "date": "2025-02-03",
      "bid": "8.93",
      "ask": "9.05",
      "open": "8.67",
      "high": "9.06",
      "low": "8.65",
      "close": "8.92",
      "average": "8.8567",
      "volume": "279816",
      "turnover": "2478222.77",
      "trades": "391"
    },
    {
      "date": "2025-02-04",
      "bid": "8.76",
      "ask": "8.78",
      "open": "8.93",
      "high": "9.04",
      "low": "8.73",
      "close": "8.73",
      "average": "8.8515",
      "volume": "159195",
      "turnover": "1409117.03",
      "trades": "257"
    },
    {
      "date": "2025-02-05",
      "bid": "8.51",
      "ask": "8.55",
      "open": "8.76",
      "high": "8.82",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6136",
      "volume": "222229",
      "turnover": "1914192.27",
      "trades": "349"
    },
    {
      "date": "2025-02-06",
      "bid": "8.83",
      "ask": "8.89",
      "open": "8.53",
      "high": "8.90",
      "low": "8.53",
      "close": "8.89",
      "average": "8.7809",
      "volume": "225493",
      "turnover": "1980144.24",
      "trades": "379"
    },
    {
      "date": "2025-02-07",
      "bid": "8.70",
      "ask": "8.74",
      "open": "8.89",
      "high": "8.89",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7792",
      "volume": "122342",
      "turnover": "1074059.07",
      "trades": "212"
    },
    {
      "date": "2025-02-10",
      "bid": "8.60",
      "ask": "8.63",
      "open": "8.70",
      "high": "8.87",
      "low": "8.52",
      "close": "8.60",
      "average": "8.6463",
      "volume": "216915",
      "turnover": "1875480.72",
      "trades": "382"
    },
    {
      "date": "2025-02-11",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.65",
      "high": "8.90",
      "low": "8.55",
      "close": "8.55",
      "average": "8.6989",
      "volume": "319796",
      "turnover": "2781750.24",
      "trades": "462"
    },
    {
      "date": "2025-02-12",
      "bid": "8.27",
      "ask": "8.30",
      "open": "8.60",
      "high": "8.69",
      "low": "8.26",
      "close": "8.26",
      "average": "8.4366",
      "volume": "537125",
      "turnover": "4538157.87",
      "trades": "376"
    },
    {
      "date": "2025-02-13",
      "bid": "8.26",
      "ask": "8.30",
      "open": "8.30",
      "high": "8.38",
      "low": "8.20",
      "close": "8.23",
      "average": "8.2898",
      "volume": "157746",
      "turnover": "1307682.85",
      "trades": "304"
    },
    {
      "date": "2025-02-14",
      "bid": "8.30",
      "ask": "8.34",
      "open": "8.27",
      "high": "8.40",
      "low": "8.21",
      "close": "8.31",
      "average": "8.3237",
      "volume": "337962",
      "turnover": "2813108.09",
      "trades": "304"
    },
    {
      "date": "2025-02-17",
      "bid": "8.21",
      "ask": "8.24",
      "open": "8.30",
      "high": "8.38",
      "low": "8.17",
      "close": "8.21",
      "average": "8.2669",
      "volume": "412661",
      "turnover": "3411442.04",
      "trades": "255"
    },
    {
      "date": "2025-02-18",
      "bid": "8.01",
      "ask": "8.05",
      "open": "8.24",
      "high": "8.33",
      "low": "7.95",
      "close": "8.04",
      "average": "8.0644",
      "volume": "531831",
      "turnover": "4288991.38",
      "trades": "568"
    },
    {
      "date": "2025-02-19",
      "bid": "7.81",
      "ask": "7.87",
      "open": "8.01",
      "high": "8.15",
      "low": "7.78",
      "close": "7.81",
      "average": "7.893",
      "volume": "541249",
      "turnover": "4271870.32",
      "trades": "574"
    },
    {
      "date": "2025-02-20",
      "bid": "7.95",
      "ask": "8.00",
      "open": "7.87",
      "high": "8.10",
      "low": "7.82",
      "close": "7.98",
      "average": "8.01",
      "volume": "558581",
      "turnover": "4474254.92",
      "trades": "554"
    },
    {
      "date": "2025-02-21",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.00",
      "high": "8.35",
      "low": "7.99",
      "close": "8.20",
      "average": "8.1383",
      "volume": "996301",
      "turnover": "8108194.76",
      "trades": "994"
    },
    {
      "date": "2025-02-24",
      "bid": "8.17",
      "ask": "8.19",
      "open": "8.32",
      "high": "8.33",
      "low": "8.03",
      "close": "8.18",
      "average": "8.1444",
      "volume": "338519",
      "turnover": "2757021.77",
      "trades": "468"
    },
    {
      "date": "2025-02-25",
      "bid": "8.21",
      "ask": "8.24",
      "open": "8.01",
      "high": "8.40",
      "low": "8.01",
      "close": "8.16",
      "average": "8.262",
      "volume": "466984",
      "turnover": "3858235.32",
      "trades": "594"
    },
    {
      "date": "2025-02-26",
      "bid": "8.25",
      "ask": "8.31",
      "open": "8.16",
      "high": "8.38",
      "low": "8.15",
      "close": "8.20",
      "average": "8.2478",
      "volume": "271181",
      "turnover": "2236648.15",
      "trades": "399"
    },
    {
      "date": "2025-02-27",
      "bid": "8.21",
      "ask": "8.24",
      "open": "8.32",
      "high": "8.70",
      "low": "8.15",
      "close": "8.24",
      "average": "8.289",
      "volume": "827419",
      "turnover": "6858470.33",
      "trades": "693"
    },
    {
      "date": "2025-02-28",
      "bid": "7.98",
      "ask": "8.01",
      "open": "8.24",
      "high": "8.24",
      "low": "7.92",
      "close": "7.92",
      "average": "8.0266",
      "volume": "581797",
      "turnover": "4669825.53",
      "trades": "470"
    },
    {
      "date": "2025-03-03",
      "bid": "7.89",
      "ask": "7.96",
      "open": "7.92",
      "high": "8.08",
      "low": "7.82",
      "close": "7.89",
      "average": "7.9074",
      "volume": "390376",
      "turnover": "3086857.22",
      "trades": "381"
    },
    {
      "date": "2025-03-04",
      "bid": "7.53",
      "ask": "7.59",
      "open": "7.85",
      "high": "7.85",
      "low": "7.48",
      "close": "7.52",
      "average": "7.6682",
      "volume": "599993",
      "turnover": "4600885.55",
      "trades": "618"
    },
    {
      "date": "2025-03-05",
      "bid": "7.53",
      "ask": "7.60",
      "open": "7.53",
      "high": "7.68",
      "low": "7.51",
      "close": "7.52",
      "average": "7.5778",
      "volume": "236719",
      "turnover": "1793811.46",
      "trades": "349"
    },
    {
      "date": "2025-03-06",
      "bid": "7.41",
      "ask": "7.45",
      "open": "7.56",
      "high": "7.71",
      "low": "7.40",
      "close": "7.41",
      "average": "7.4842",
      "volume": "269758",
      "turnover": "2018932.11",
      "trades": "396"
    },
    {
      "date": "2025-03-07",
      "bid": "7.34",
      "ask": "7.49",
      "open": "7.40",
      "high": "7.49",
      "low": "7.22",
      "close": "7.38",
      "average": "7.3149",
      "volume": "193343",
      "turnover": "1414305.5",
      "trades": "324"
    },
    {
      "date": "2025-03-10",
      "bid": "7.32",
      "ask": "7.34",
      "open": "7.38",
      "high": "7.50",
      "low": "7.32",
      "close": "7.32",
      "average": "7.4137",
      "volume": "179650",
      "turnover": "1331864.97",
      "trades": "249"
    },
    {
      "date": "2025-03-11",
      "bid": "7.20",
      "ask": "7.22",
      "open": "7.32",
      "high": "7.42",
      "low": "7.20",
      "close": "7.21",
      "average": "7.2954",
      "volume": "225108",
      "turnover": "1642249.52",
      "trades": "355"
    },
    {
      "date": "2025-03-12",
      "bid": "7.30",
      "ask": "7.33",
      "open": "7.23",
      "high": "7.48",
      "low": "7.22",
      "close": "7.26",
      "average": "7.3151",
      "volume": "553807",
      "turnover": "4051162.66",
      "trades": "364"
    },
    {
      "date": "2025-03-13",
      "bid": "7.49",
      "ask": "7.50",
      "open": "7.26",
      "high": "7.49",
      "low": "7.21",
      "close": "7.46",
      "average": "7.327",
      "volume": "240866",
      "turnover": "1764792.1",
      "trades": "330"
    },
    {
      "date": "2025-03-14",
      "bid": "7.31",
      "ask": "7.40",
      "open": "7.47",
      "high": "7.49",
      "low": "7.25",
      "close": "7.36",
      "average": "7.3567",
      "volume": "235807",
      "turnover": "1734785.89",
      "trades": "332"
    },
    {
      "date": "2025-03-17",
      "bid": "7.32",
      "ask": "7.38",
      "open": "7.39",
      "high": "7.40",
      "low": "7.15",
      "close": "7.37",
      "average": "7.2949",
      "volume": "240147",
      "turnover": "1751812.66",
      "trades": "376"
    },
    {
      "date": "2025-03-18",
      "bid": "7.68",
      "ask": "7.70",
      "open": "7.37",
      "high": "7.70",
      "low": "7.37",
      "close": "7.68",
      "average": "7.4916",
      "volume": "341716",
      "turnover": "2562932.54",
      "trades": "418"
    },
    {
      "date": "2025-03-19",
      "bid": "7.76",
      "ask": "7.81",
      "open": "7.76",
      "high": "7.84",
      "low": "7.54",
      "close": "7.73",
      "average": "7.6871",
      "volume": "387577",
      "turnover": "2979355.99",
      "trades": "298"
    },
    {
      "date": "2025-03-20",
      "bid": "7.85",
      "ask": "7.89",
      "open": "7.81",
      "high": "7.90",
      "low": "7.66",
      "close": "7.79",
      "average": "7.7781",
      "volume": "359808",
      "turnover": "2798414.75",
      "trades": "277"
    },
    {
      "date": "2025-03-21",
      "bid": "7.61",
      "ask": "7.67",
      "open": "7.94",
      "high": "7.94",
      "low": "7.57",
      "close": "7.65",
      "average": "7.7071",
      "volume": "104680",
      "turnover": "806635.44",
      "trades": "181"
    },
    {
      "date": "2025-03-24",
      "bid": "7.40",
      "ask": "7.50",
      "open": "7.68",
      "high": "7.74",
      "low": "7.30",
      "close": "7.40",
      "average": "7.4256",
      "volume": "277757",
      "turnover": "2062520.12",
      "trades": "349"
    },
    {
      "date": "2025-03-25",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.40",
      "high": "7.58",
      "low": "7.36",
      "close": "7.45",
      "average": "7.4765",
      "volume": "130253",
      "turnover": "974187.09",
      "trades": "285"
    },
    {
      "date": "2025-03-26",
      "bid": "7.25",
      "ask": "7.32",
      "open": "7.42",
      "high": "7.59",
      "low": "7.22",
      "close": "7.25",
      "average": "7.2973",
      "volume": "198634",
      "turnover": "1449543.96",
      "trades": "273"
    },
    {
      "date": "2025-03-27",
      "bid": "7.15",
      "ask": "7.21",
      "open": "7.30",
      "high": "7.39",
      "low": "7.14",
      "close": "7.16",
      "average": "7.2459",
      "volume": "146892",
      "turnover": "1064367.04",
      "trades": "264"
    },
    {
      "date": "2025-03-28",
      "bid": "7.19",
      "ask": "7.24",
      "open": "7.16",
      "high": "7.31",
      "low": "7.10",
      "close": "7.23",
      "average": "7.1966",
      "volume": "178331",
      "turnover": "1283354.67",
      "trades": "322"
    },
    {
      "date": "2025-03-31",
      "bid": "7.11",
      "ask": "7.15",
      "open": "7.19",
      "high": "7.19",
      "low": "7.02",
      "close": "7.05",
      "average": "7.0953",
      "volume": "298842",
      "turnover": "2120384.79",
      "trades": "394"
    },
    {
      "date": "2025-04-01",
      "bid": "7.19",
      "ask": "7.21",
      "open": "7.09",
      "high": "7.32",
      "low": "7.09",
      "close": "7.19",
      "average": "7.2052",
      "volume": "165552",
      "turnover": "1192802.85",
      "trades": "373"
    },
    {
      "date": "2025-04-02",
      "bid": "7.16",
      "ask": "7.26",
      "open": "7.25",
      "high": "7.48",
      "low": "7.05",
      "close": "7.20",
      "average": "7.2327",
      "volume": "401499",
      "turnover": "2903817.35",
      "trades": "1151"
    },
    {
      "date": "2025-04-03",
      "bid": "6.94",
      "ask": "7.00",
      "open": "7.16",
      "high": "7.38",
      "low": "6.85",
      "close": "6.94",
      "average": "7.0398",
      "volume": "552407",
      "turnover": "3888835.8",
      "trades": "524"
    },
    {
      "date": "2025-04-04",
      "bid": "6.82",
      "ask": "6.88",
      "open": "6.93",
      "high": "7.10",
      "low": "6.69",
      "close": "6.80",
      "average": "6.8846",
      "volume": "441300",
      "turnover": "3038518.38",
      "trades": "597"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "6.67",
      "high": "7.00",
      "low": "6.22",
      "close": "6.52",
      "average": "6.5999",
      "volume": "495225",
      "turnover": "3268416.06",
      "trades": "761"
    },
    {
      "date": "2025-04-08",
      "bid": "6.83",
      "ask": "6.84",
      "open": "6.60",
      "high": "6.95",
      "low": "6.60",
      "close": "6.95",
      "average": "6.8153",
      "volume": "189400",
      "turnover": "1290835.02",
      "trades": "358"
    },
    {
      "date": "2025-04-09",
      "bid": "6.39",
      "ask": "6.43",
      "open": "6.80",
      "high": "6.80",
      "low": "6.31",
      "close": "6.33",
      "average": "6.528",
      "volume": "562723",
      "turnover": "3673466",
      "trades": "853"
    },
    {
      "date": "2025-04-10",
      "bid": "6.54",
      "ask": "6.59",
      "open": "7.06",
      "high": "7.07",
      "low": "6.48",
      "close": "6.50",
      "average": "6.7639",
      "volume": "426044",
      "turnover": "2880513.17",
      "trades": "1147"
    },
    {
      "date": "2025-04-11",
      "bid": "6.27",
      "ask": "6.49",
      "open": "6.55",
      "high": "6.60",
      "low": "6.09",
      "close": "6.40",
      "average": "6.2391",
      "volume": "465358",
      "turnover": "2903410.28",
      "trades": "944"
    },
    {
      "date": "2025-04-14",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.49",
      "high": "6.51",
      "low": "6.34",
      "close": "6.50",
      "average": "6.4126",
      "volume": "187881",
      "turnover": "1204797.67",
      "trades": "377"
    },
    {
      "date": "2025-04-15",
      "bid": "6.53",
      "ask": "6.54",
      "open": "6.48",
      "high": "6.65",
      "low": "6.42",
      "close": "6.54",
      "average": "6.5378",
      "volume": "282718",
      "turnover": "1848358.86",
      "trades": "500"
    },
    {
      "date": "2025-04-16",
      "bid": "6.31",
      "ask": "6.40",
      "open": "6.55",
      "high": "6.55",
      "low": "6.27",
      "close": "6.32",
      "average": "6.3823",
      "volume": "200329",
      "turnover": "1278560.5",
      "trades": "1177"
    },
    {
      "date": "2025-04-17",
      "bid": "6.25",
      "ask": "6.32",
      "open": "6.50",
      "high": "6.50",
      "low": "6.21",
      "close": "6.32",
      "average": "6.2872",
      "volume": "28876",
      "turnover": "181573.2",
      "trades": "95"
    },
    {
      "date": "2025-04-22",
      "bid": "6.31",
      "ask": "6.38",
      "open": "6.34",
      "high": "6.48",
      "low": "6.14",
      "close": "6.33",
      "average": "6.2211",
      "volume": "194709",
      "turnover": "1211304.37",
      "trades": "299"
    },
    {
      "date": "2025-04-23",
      "bid": "7.22",
      "ask": "7.27",
      "open": "7.23",
      "high": "7.40",
      "low": "6.86",
      "close": "7.19",
      "average": "7.1411",
      "volume": "2061041",
      "turnover": "14719769.31",
      "trades": "2255"
    },
    {
      "date": "2025-04-24",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.22",
      "high": "7.67",
      "low": "7.02",
      "close": "7.59",
      "average": "7.4009",
      "volume": "415845",
      "turnover": "3077818.7",
      "trades": "654"
    },
    {
      "date": "2025-04-25",
      "bid": "7.37",
      "ask": "7.52",
      "open": "7.61",
      "high": "7.74",
      "low": "7.37",
      "close": "7.43",
      "average": "7.563",
      "volume": "334057",
      "turnover": "2526462",
      "trades": "609"
    },
    {
      "date": "2025-04-28",
      "bid": "7.90",
      "ask": "8.00",
      "open": "7.52",
      "high": "8.09",
      "low": "7.32",
      "close": "7.96",
      "average": "7.8139",
      "volume": "481006",
      "turnover": "3759401.96",
      "trades": "775"
    },
    {
      "date": "2025-04-29",
      "bid": "8.11",
      "ask": "8.28",
      "open": "8.00",
      "high": "8.29",
      "low": "7.71",
      "close": "8.29",
      "average": "8.0126",
      "volume": "396791",
      "turnover": "3179529.27",
      "trades": "541"
    },
    {
      "date": "2025-04-30",
      "bid": "8.32",
      "ask": "8.37",
      "open": "8.29",
      "high": "8.41",
      "low": "8.12",
      "close": "8.31",
      "average": "8.2916",
      "volume": "244799",
      "turnover": "2029812.53",
      "trades": "309"
    },
    {
      "date": "2025-05-02",
      "bid": "8.40",
      "ask": "8.49",
      "open": "8.40",
      "high": "8.65",
      "low": "8.20",
      "close": "8.44",
      "average": "8.4412",
      "volume": "464106",
      "turnover": "3917633.52",
      "trades": "635"
    },
    {
      "date": "2025-05-05",
      "bid": "8.14",
      "ask": "8.26",
      "open": "8.49",
      "high": "8.59",
      "low": "8.14",
      "close": "8.24",
      "average": "8.4229",
      "volume": "213317",
      "turnover": "1796793.25",
      "trades": "385"
    },
    {
      "date": "2025-05-06",
      "bid": "7.74",
      "ask": "7.87",
      "open": "7.77",
      "high": "8.00",
      "low": "7.56",
      "close": "7.87",
      "average": "7.728",
      "volume": "944174",
      "turnover": "7296711.72",
      "trades": "716"
    },
    {
      "date": "2025-05-07",
      "bid": "7.70",
      "ask": "7.77",
      "open": "7.88",
      "high": "7.96",
      "low": "7.62",
      "close": "7.70",
      "average": "7.7409",
      "volume": "237494",
      "turnover": "1838447.81",
      "trades": "317"
    },
    {
      "date": "2025-05-08",
      "bid": "7.56",
      "ask": "7.70",
      "open": "7.94",
      "high": "8.00",
      "low": "7.55",
      "close": "7.62",
      "average": "7.7915",
      "volume": "251108",
      "turnover": "1958130.52",
      "trades": "369"
    },
    {
      "date": "2025-05-09",
      "bid": "7.85",
      "ask": "7.93",
      "open": "7.65",
      "high": "8.01",
      "low": "7.62",
      "close": "7.94",
      "average": "7.864",
      "volume": "277329",
      "turnover": "2181103.25",
      "trades": "481"
    },
    {
      "date": "2025-05-12",
      "bid": "7.83",
      "ask": "7.91",
      "open": "8.00",
      "high": "8.26",
      "low": "7.70",
      "close": "7.84",
      "average": "7.8676",
      "volume": "415528",
      "turnover": "3269187",
      "trades": "557"
    },
    {
      "date": "2025-05-13",
      "bid": "8.04",
      "ask": "8.10",
      "open": "7.91",
      "high": "8.25",
      "low": "7.89",
      "close": "8.07",
      "average": "8.0458",
      "volume": "309421",
      "turnover": "2491340.63",
      "trades": "393"
    },
    {
      "date": "2025-05-14",
      "bid": "7.87",
      "ask": "7.93",
      "open": "8.23",
      "high": "8.23",
      "low": "7.78",
      "close": "7.87",
      "average": "7.9214",
      "volume": "323451",
      "turnover": "2562003.08",
      "trades": "382"
    },
    {
      "date": "2025-05-15",
      "bid": "8.49",
      "ask": "8.52",
      "open": "8.00",
      "high": "8.55",
      "low": "8.00",
      "close": "8.55",
      "average": "8.3799",
      "volume": "423922",
      "turnover": "3550632.61",
      "trades": "593"
    },
    {
      "date": "2025-05-16",
      "bid": "8.45",
      "ask": "8.55",
      "open": "8.52",
      "high": "8.58",
      "low": "8.38",
      "close": "8.54",
      "average": "8.4767",
      "volume": "274979",
      "turnover": "2330917.94",
      "trades": "356"
    },
    {
      "date": "2025-05-19",
      "bid": "7.80",
      "ask": "7.90",
      "open": "8.55",
      "high": "8.55",
      "low": "7.80",
      "close": "7.91",
      "average": "8.0369",
      "volume": "440054",
      "turnover": "3535479.12",
      "trades": "812"
    },
    {
      "date": "2025-05-20",
      "bid": "8.16",
      "ask": "8.21",
      "open": "7.82",
      "high": "8.27",
      "low": "7.82",
      "close": "8.19",
      "average": "8.055",
      "volume": "295679",
      "turnover": "2381627.86",
      "trades": "479"
    },
    {
      "date": "2025-05-21",
      "bid": "8.23",
      "ask": "8.33",
      "open": "8.21",
      "high": "8.37",
      "low": "8.06",
      "close": "8.26",
      "average": "8.2191",
      "volume": "181258",
      "turnover": "1489657.4",
      "trades": "299"
    },
    {
      "date": "2025-05-22",
      "bid": "8.03",
      "ask": "8.09",
      "open": "8.36",
      "high": "8.54",
      "low": "7.87",
      "close": "7.99",
      "average": "8.105",
      "volume": "428387",
      "turnover": "3472139.2",
      "trades": "590"
    },
    {
      "date": "2025-05-23",
      "bid": "8.17",
      "ask": "8.21",
      "open": "8.10",
      "high": "8.29",
      "low": "8.03",
      "close": "8.15",
      "average": "8.1465",
      "volume": "192583",
      "turnover": "1568876.04",
      "trades": "388"
    },
    {
      "date": "2025-05-26",
      "bid": "8.50",
      "ask": "8.52",
      "open": "8.21",
      "high": "8.55",
      "low": "8.21",
      "close": "8.52",
      "average": "8.4282",
      "volume": "458894",
      "turnover": "3867650.85",
      "trades": "567"
    },
    {
      "date": "2025-05-27",
      "bid": "8.42",
      "ask": "8.59",
      "open": "8.45",
      "high": "8.89",
      "low": "8.41",
      "close": "8.56",
      "average": "8.7021",
      "volume": "497905",
      "turnover": "4332947.38",
      "trades": "647"
    },
    {
      "date": "2025-05-28",
      "bid": "8.30",
      "ask": "8.46",
      "open": "8.59",
      "high": "8.59",
      "low": "8.24",
      "close": "8.29",
      "average": "8.322",
      "volume": "317679",
      "turnover": "2643790.35",
      "trades": "387"
    },
    {
      "date": "2025-05-30",
      "bid": "8.26",
      "ask": "8.31",
      "open": "8.32",
      "high": "8.50",
      "low": "8.20",
      "close": "8.23",
      "average": "8.3026",
      "volume": "226126",
      "turnover": "1877411.49",
      "trades": "426"
    },
    {
      "date": "2025-06-02",
      "bid": "8.51",
      "ask": "8.57",
      "open": "8.26",
      "high": "8.68",
      "low": "8.06",
      "close": "8.67",
      "average": "8.4801",
      "volume": "557177",
      "turnover": "4724897.03",
      "trades": "510"
    },
    {
      "date": "2025-06-03",
      "bid": "9.22",
      "ask": "9.30",
      "open": "8.59",
      "high": "9.34",
      "low": "8.59",
      "close": "9.33",
      "average": "9.0932",
      "volume": "620315",
      "turnover": "5640699.64",
      "trades": "845"
    },
    {
      "date": "2025-06-04",
      "bid": "9.59",
      "ask": "9.63",
      "open": "9.51",
      "high": "9.67",
      "low": "9.27",
      "close": "9.49",
      "average": "9.4508",
      "volume": "259212",
      "turnover": "2449711.52",
      "trades": "458"
    },
    {
      "date": "2025-06-05",
      "bid": "9.35",
      "ask": "9.49",
      "open": "9.63",
      "high": "9.71",
      "low": "9.32",
      "close": "9.35",
      "average": "9.4429",
      "volume": "277871",
      "turnover": "2623944.02",
      "trades": "436"
    },
    {
      "date": "2025-06-09",
      "bid": "9.53",
      "ask": "9.60",
      "open": "9.39",
      "high": "9.69",
      "low": "9.39",
      "close": "9.56",
      "average": "9.5854",
      "volume": "169242",
      "turnover": "1622233.57",
      "trades": "311"
    },
    {
      "date": "2025-06-10",
      "bid": "9.26",
      "ask": "9.32",
      "open": "9.60",
      "high": "9.60",
      "low": "9.27",
      "close": "9.29",
      "average": "9.3536",
      "volume": "168360",
      "turnover": "1574777.41",
      "trades": "275"
    },
    {
      "date": "2025-06-11",
      "bid": "9.20",
      "ask": "9.27",
      "open": "9.26",
      "high": "9.35",
      "low": "9.10",
      "close": "9.23",
      "average": "9.252",
      "volume": "88797",
      "turnover": "821548.87",
      "trades": "244"
    },
    {
      "date": "2025-06-12",
      "bid": "8.85",
      "ask": "8.88",
      "open": "9.29",
      "high": "9.29",
      "low": "8.82",
      "close": "8.84",
      "average": "8.9511",
      "volume": "205696",
      "turnover": "1841182.78",
      "trades": "320"
    },
    {
      "date": "2025-06-13",
      "bid": "8.48",
      "ask": "8.55",
      "open": "8.81",
      "high": "8.92",
      "low": "8.43",
      "close": "8.52",
      "average": "8.6322",
      "volume": "471760",
      "turnover": "4072362.47",
      "trades": "458"
    },
    {
      "date": "2025-06-16",
      "bid": "8.37",
      "ask": "8.44",
      "open": "8.50",
      "high": "8.55",
      "low": "8.30",
      "close": "8.38",
      "average": "8.3906",
      "volume": "173490",
      "turnover": "1455710.69",
      "trades": "291"
    },
    {
      "date": "2025-06-17",
      "bid": "7.97",
      "ask": "8.00",
      "open": "8.38",
      "high": "8.38",
      "low": "7.90",
      "close": "7.98",
      "average": "8.0366",
      "volume": "577985",
      "turnover": "4646288.32",
      "trades": "448"
    },
    {
      "date": "2025-06-18",
      "bid": "7.86",
      "ask": "7.90",
      "open": "8.09",
      "high": "8.09",
      "low": "7.72",
      "close": "7.88",
      "average": "7.8437",
      "volume": "307676",
      "turnover": "2413304.04",
      "trades": "447"
    },
    {
      "date": "2025-06-19",
      "bid": "7.74",
      "ask": "7.75",
      "open": "7.90",
      "high": "8.06",
      "low": "7.71",
      "close": "7.72",
      "average": "7.8036",
      "volume": "558277",
      "turnover": "4356626.13",
      "trades": "331"
    },
    {
      "date": "2025-06-23",
      "bid": "7.61",
      "ask": "7.66",
      "open": "7.75",
      "high": "7.75",
      "low": "7.58",
      "close": "7.65",
      "average": "7.6661",
      "volume": "340248",
      "turnover": "2608256.95",
      "trades": "216"
    },
    {
      "date": "2025-06-24",
      "bid": "7.75",
      "ask": "7.86",
      "open": "7.66",
      "high": "7.82",
      "low": "7.62",
      "close": "7.80",
      "average": "7.728",
      "volume": "203574",
      "turnover": "1573218.76",
      "trades": "266"
    },
    {
      "date": "2025-06-25",
      "bid": "7.65",
      "ask": "7.73",
      "open": "7.81",
      "high": "7.91",
      "low": "7.63",
      "close": "7.69",
      "average": "7.7749",
      "volume": "310865",
      "turnover": "2416958.23",
      "trades": "346"
    },
    {
      "date": "2025-06-26",
      "bid": "7.63",
      "ask": "7.67",
      "open": "7.69",
      "high": "7.83",
      "low": "7.56",
      "close": "7.63",
      "average": "7.6475",
      "volume": "194333",
      "turnover": "1486197.06",
      "trades": "246"
    },
    {
      "date": "2025-06-27",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.65",
      "high": "7.94",
      "low": "7.65",
      "close": "7.87",
      "average": "7.7846",
      "volume": "366111",
      "turnover": "2849784.17",
      "trades": "282"
    },
    {
      "date": "2025-06-30",
      "bid": "7.59",
      "ask": "7.72",
      "open": "7.90",
      "high": "7.94",
      "low": "7.57",
      "close": "7.61",
      "average": "7.7118",
      "volume": "223976",
      "turnover": "1727407.66",
      "trades": "383"
    },
    {
      "date": "2025-07-01",
      "bid": "7.67",
      "ask": "7.70",
      "open": "7.62",
      "high": "7.75",
      "low": "7.61",
      "close": "7.66",
      "average": "7.6652",
      "volume": "345915",
      "turnover": "2651435.13",
      "trades": "271"
    },
    {
      "date": "2025-07-02",
      "bid": "7.84",
      "ask": "7.92",
      "open": "7.67",
      "high": "8.00",
      "low": "7.60",
      "close": "7.85",
      "average": "7.8082",
      "volume": "228123",
      "turnover": "1781204.67",
      "trades": "266"
    },
    {
      "date": "2025-07-03",
      "bid": "7.73",
      "ask": "7.78",
      "open": "7.92",
      "high": "7.95",
      "low": "7.71",
      "close": "7.77",
      "average": "7.8343",
      "volume": "223447",
      "turnover": "1750654.02",
      "trades": "208"
    },
    {
      "date": "2025-07-04",
      "bid": "7.73",
      "ask": "7.79",
      "open": "7.78",
      "high": "7.79",
      "low": "7.63",
      "close": "7.73",
      "average": "7.7349",
      "volume": "139121",
      "turnover": "1076083.06",
      "trades": "185"
    },
    {
      "date": "2025-07-07",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.71",
      "high": "7.73",
      "low": "7.55",
      "close": "7.63",
      "average": "7.6171",
      "volume": "211019",
      "turnover": "1607299.68",
      "trades": "263"
    },
    {
      "date": "2025-07-08",
      "bid": "7.88",
      "ask": "7.90",
      "open": "7.70",
      "high": "7.88",
      "low": "7.60",
      "close": "7.85",
      "average": "7.7427",
      "volume": "186376",
      "turnover": "1442998.4",
      "trades": "259"
    },
    {
      "date": "2025-07-09",
      "bid": "7.84",
      "ask": "7.88",
      "open": "7.95",
      "high": "7.95",
      "low": "7.70",
      "close": "7.87",
      "average": "7.8048",
      "volume": "216083",
      "turnover": "1686486",
      "trades": "228"
    },
    {
      "date": "2025-07-10",
      "bid": "7.80",
      "ask": "7.82",
      "open": "7.89",
      "high": "7.97",
      "low": "7.78",
      "close": "7.78",
      "average": "7.8455",
      "volume": "279892",
      "turnover": "2195823.25",
      "trades": "272"
    },
    {
      "date": "2025-07-11",
      "bid": "7.60",
      "ask": "7.66",
      "open": "7.79",
      "high": "7.79",
      "low": "7.60",
      "close": "7.60",
      "average": "7.6534",
      "volume": "198588",
      "turnover": "1519923.94",
      "trades": "262"
    },
    {
      "date": "2025-07-14",
      "bid": "7.40",
      "ask": "7.41",
      "open": "7.57",
      "high": "7.57",
      "low": "7.35",
      "close": "7.35",
      "average": "7.4495",
      "volume": "229278",
      "turnover": "1708158.72",
      "trades": "297"
    },
    {
      "date": "2025-07-15",
      "bid": "7.42",
      "ask": "7.43",
      "open": "7.36",
      "high": "7.54",
      "low": "7.36",
      "close": "7.43",
      "average": "7.4488",
      "volume": "221764",
      "turnover": "1651850.62",
      "trades": "265"
    },
    {
      "date": "2025-07-16",
      "bid": "7.92",
      "ask": "7.98",
      "open": "7.43",
      "high": "8.20",
      "low": "7.40",
      "close": "7.89",
      "average": "7.8078",
      "volume": "516373",
      "turnover": "4031481.62",
      "trades": "452"
    },
    {
      "date": "2025-07-17",
      "bid": "7.96",
      "ask": "8.01",
      "open": "7.93",
      "high": "8.17",
      "low": "7.93",
      "close": "7.98",
      "average": "8.0608",
      "volume": "243904",
      "turnover": "1965999.58",
      "trades": "321"
    },
    {
      "date": "2025-07-18",
      "bid": "7.78",
      "ask": "7.85",
      "open": "7.98",
      "high": "7.98",
      "low": "7.79",
      "close": "7.79",
      "average": "7.8562",
      "volume": "111911",
      "turnover": "879224.62",
      "trades": "168"
    },
    {
      "date": "2025-07-21",
      "bid": "7.76",
      "ask": "7.83",
      "open": "7.86",
      "high": "7.94",
      "low": "7.66",
      "close": "7.80",
      "average": "7.7729",
      "volume": "170463",
      "turnover": "1324987.64",
      "trades": "294"
    },
    {
      "date": "2025-07-22",
      "bid": "7.79",
      "ask": "7.86",
      "open": "7.80",
      "high": "7.89",
      "low": "7.71",
      "close": "7.81",
      "average": "7.8227",
      "volume": "73632",
      "turnover": "576002.96",
      "trades": "131"
    },
    {
      "date": "2025-07-23",
      "bid": "8.16",
      "ask": "8.20",
      "open": "7.86",
      "high": "8.22",
      "low": "7.86",
      "close": "8.20",
      "average": "8.0829",
      "volume": "230768",
      "turnover": "1865244.66",
      "trades": "316"
    },
    {
      "date": "2025-07-24",
      "bid": "8.60",
      "ask": "8.81",
      "open": "8.23",
      "high": "8.83",
      "low": "8.23",
      "close": "8.66",
      "average": "8.5755",
      "volume": "446815",
      "turnover": "3831519.72",
      "trades": "438"
    },
    {
      "date": "2025-07-25",
      "bid": "8.88",
      "ask": "8.92",
      "open": "8.70",
      "high": "9.05",
      "low": "8.62",
      "close": "8.83",
      "average": "8.8973",
      "volume": "411240",
      "turnover": "3659424.66",
      "trades": "523"
    },
    {
      "date": "2025-07-28",
      "bid": "8.57",
      "ask": "8.75",
      "open": "9.06",
      "high": "9.06",
      "low": "8.56",
      "close": "8.56",
      "average": "8.6995",
      "volume": "356622",
      "turnover": "3102480.37",
      "trades": "451"
    },
    {
      "date": "2025-07-29",
      "bid": "8.96",
      "ask": "8.99",
      "open": "8.75",
      "high": "9.30",
      "low": "8.61",
      "close": "8.92",
      "average": "9.0736",
      "volume": "500772",
      "turnover": "4544261.84",
      "trades": "763"
    },
    {
      "date": "2025-07-30",
      "bid": "9.33",
      "ask": "9.38",
      "open": "9.15",
      "high": "9.56",
      "low": "9.08",
      "close": "9.39",
      "average": "9.3973",
      "volume": "500141",
      "turnover": "4699897.59",
      "trades": "541"
    },
    {
      "date": "2025-07-31",
      "bid": "9.21",
      "ask": "9.34",
      "open": "9.40",
      "high": "9.72",
      "low": "9.16",
      "close": "9.16",
      "average": "9.4465",
      "volume": "289712",
      "turnover": "2737057.78",
      "trades": "377"
    },
    {
      "date": "2025-08-01",
      "bid": "8.87",
      "ask": "8.93",
      "open": "9.16",
      "high": "9.17",
      "low": "8.56",
      "close": "8.87",
      "average": "8.8292",
      "volume": "554993",
      "turnover": "4900259.8",
      "trades": "650"
    },
    {
      "date": "2025-08-04",
      "bid": "8.71",
      "ask": "8.84",
      "open": "8.87",
      "high": "9.01",
      "low": "8.57",
      "close": "8.72",
      "average": "8.727",
      "volume": "324761",
      "turnover": "2834175.66",
      "trades": "336"
    },
    {
      "date": "2025-08-05",
      "bid": "9.52",
      "ask": "9.53",
      "open": "8.80",
      "high": "9.90",
      "low": "8.80",
      "close": "9.47",
      "average": "9.4792",
      "volume": "1082848",
      "turnover": "10265112.9",
      "trades": "1126"
    },
    {
      "date": "2025-08-06",
      "bid": "9.97",
      "ask": "10.02",
      "open": "9.60",
      "high": "10.50",
      "low": "9.60",
      "close": "9.93",
      "average": "10.1008",
      "volume": "1917577",
      "turnover": "19369153.21",
      "trades": "2304"
    },
    {
      "date": "2025-08-07",
      "bid": "10.96",
      "ask": "11.00",
      "open": "10.04",
      "high": "11.10",
      "low": "10.04",
      "close": "11.00",
      "average": "10.7749",
      "volume": "1752917",
      "turnover": "18887549.36",
      "trades": "1996"
    },
    {
      "date": "2025-08-08",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.04",
      "high": "11.74",
      "low": "10.62",
      "close": "11.60",
      "average": "11.1473",
      "volume": "1355219",
      "turnover": "15106747.75",
      "trades": "1820"
    },
    {
      "date": "2025-08-11",
      "bid": "11.14",
      "ask": "11.16",
      "open": "11.70",
      "high": "12.00",
      "low": "10.82",
      "close": "11.08",
      "average": "11.3156",
      "volume": "1551751",
      "turnover": "17558796.86",
      "trades": "1429"
    },
    {
      "date": "2025-08-12",
      "bid": "11.90",
      "ask": "11.92",
      "open": "11.18",
      "high": "12.06",
      "low": "11.18",
      "close": "11.92",
      "average": "11.6891",
      "volume": "1348747",
      "turnover": "15766557.53",
      "trades": "1353"
    },
    {
      "date": "2025-08-13",
      "bid": "12.10",
      "ask": "12.16",
      "open": "12.00",
      "high": "12.20",
      "low": "11.26",
      "close": "12.10",
      "average": "11.8044",
      "volume": "1651453",
      "turnover": "19493909.78",
      "trades": "1830"
    },
    {
      "date": "2025-08-14",
      "bid": "12.00",
      "ask": "12.06",
      "open": "12.10",
      "high": "12.10",
      "low": "11.66",
      "close": "11.98",
      "average": "11.9503",
      "volume": "946718",
      "turnover": "11313496.62",
      "trades": "848"
    },
    {
      "date": "2025-08-15",
      "bid": "11.64",
      "ask": "11.70",
      "open": "12.06",
      "high": "12.10",
      "low": "11.48",
      "close": "11.58",
      "average": "11.7038",
      "volume": "557982",
      "turnover": "6527889.74",
      "trades": "755"
    },
    {
      "date": "2025-08-18",
      "bid": "11.46",
      "ask": "11.54",
      "open": "11.58",
      "high": "11.80",
      "low": "11.24",
      "close": "11.44",
      "average": "11.4936",
      "volume": "752241",
      "turnover": "8645952.24",
      "trades": "699"
    },
    {
      "date": "2025-08-19",
      "bid": "11.02",
      "ask": "11.10",
      "open": "11.50",
      "high": "11.50",
      "low": "10.72",
      "close": "11.04",
      "average": "10.9608",
      "volume": "973936",
      "turnover": "10674824.61",
      "trades": "1101"
    },
    {
      "date": "2025-08-20",
      "bid": "10.52",
      "ask": "10.60",
      "open": "10.82",
      "high": "10.84",
      "low": "10.42",
      "close": "10.58",
      "average": "10.6272",
      "volume": "585045",
      "turnover": "6216610.1",
      "trades": "763"
    },
    {
      "date": "2025-08-21",
      "bid": "10.72",
      "ask": "10.82",
      "open": "10.52",
      "high": "10.88",
      "low": "10.50",
      "close": "10.74",
      "average": "10.6885",
      "volume": "609110",
      "turnover": "6510576.58",
      "trades": "631"
    },
    {
      "date": "2025-08-22",
      "bid": "10.84",
      "ask": "11.14",
      "open": "10.68",
      "high": "11.24",
      "low": "9.40",
      "close": "11.08",
      "average": "10.1865",
      "volume": "2186510",
      "turnover": "22275170.36",
      "trades": "1885"
    },
    {
      "date": "2025-08-25",
      "bid": "10.88",
      "ask": "10.94",
      "open": "11.14",
      "high": "11.20",
      "low": "10.72",
      "close": "10.88",
      "average": "10.9161",
      "volume": "317472",
      "turnover": "3466051.78",
      "trades": "521"
    },
    {
      "date": "2025-08-26",
      "bid": "10.98",
      "ask": "11.10",
      "open": "10.90",
      "high": "11.46",
      "low": "10.88",
      "close": "10.96",
      "average": "11.1084",
      "volume": "500706",
      "turnover": "5562434.65",
      "trades": "575"
    },
    {
      "date": "2025-08-27",
      "bid": "10.80",
      "ask": "10.88",
      "open": "11.10",
      "high": "11.10",
      "low": "10.56",
      "close": "10.80",
      "average": "10.7402",
      "volume": "299356",
      "turnover": "3215377.62",
      "trades": "442"
    },
    {
      "date": "2025-08-28",
      "bid": "10.94",
      "ask": "11.08",
      "open": "10.70",
      "high": "11.04",
      "low": "10.52",
      "close": "10.88",
      "average": "10.822",
      "volume": "358024",
      "turnover": "3874556.18",
      "trades": "526"
    },
    {
      "date": "2025-08-29",
      "bid": "11.66",
      "ask": "11.72",
      "open": "11.10",
      "high": "11.72",
      "low": "10.96",
      "close": "11.66",
      "average": "11.4354",
      "volume": "688991",
      "turnover": "7877329.2",
      "trades": "717"
    },
    {
      "date": "2025-09-01",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.66",
      "high": "11.80",
      "low": "11.18",
      "close": "11.44",
      "average": "11.4531",
      "volume": "573121",
      "turnover": "6563977.21",
      "trades": "619"
    },
    {
      "date": "2025-09-02",
      "bid": "11.00",
      "ask": "11.12",
      "open": "11.28",
      "high": "11.48",
      "low": "10.92",
      "close": "10.92",
      "average": "11.0445",
      "volume": "505048",
      "turnover": "5577976.58",
      "trades": "480"
    },
    {
      "date": "2025-09-03",
      "bid": "11.36",
      "ask": "11.48",
      "open": "11.30",
      "high": "12.28",
      "low": "11.24",
      "close": "11.34",
      "average": "11.701",
      "volume": "964303",
      "turnover": "11283139.74",
      "trades": "1165"
    },
    {
      "date": "2025-09-04",
      "bid": "12.00",
      "ask": "12.06",
      "open": "11.50",
      "high": "12.16",
      "low": "11.24",
      "close": "12.04",
      "average": "11.9169",
      "volume": "611203",
      "turnover": "7283700.62",
      "trades": "699"
    },
    {
      "date": "2025-09-05",
      "bid": "12.10",
      "ask": "12.16",
      "open": "12.06",
      "high": "12.36",
      "low": "12.00",
      "close": "12.10",
      "average": "12.2102",
      "volume": "513460",
      "turnover": "6269665.96",
      "trades": "698"
    },
    {
      "date": "2025-09-08",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.34",
      "high": "12.78",
      "low": "11.96",
      "close": "12.14",
      "average": "12.3674",
      "volume": "737103",
      "turnover": "9116404.86",
      "trades": "872"
    },
    {
      "date": "2025-09-09",
      "bid": "11.76",
      "ask": "11.78",
      "open": "12.02",
      "high": "12.18",
      "low": "11.66",
      "close": "11.70",
      "average": "11.91",
      "volume": "279520",
      "turnover": "3329289.5",
      "trades": "430"
    },
    {
      "date": "2025-09-10",
      "bid": "11.36",
      "ask": "11.50",
      "open": "11.70",
      "high": "11.92",
      "low": "11.30",
      "close": "11.30",
      "average": "11.5266",
      "volume": "508583",
      "turnover": "5862525.78",
      "trades": "586"
    },
    {
      "date": "2025-09-11",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.40",
      "high": "11.42",
      "low": "10.98",
      "close": "11.06",
      "average": "11.1519",
      "volume": "412840",
      "turnover": "4604088.51",
      "trades": "558"
    },
    {
      "date": "2025-09-12",
      "bid": "11.12",
      "ask": "11.26",
      "open": "11.12",
      "high": "11.30",
      "low": "11.00",
      "close": "11.08",
      "average": "11.1473",
      "volume": "195036",
      "turnover": "2174125.27",
      "trades": "367"
    },
    {
      "date": "2025-09-15",
      "bid": "10.86",
      "ask": "10.94",
      "open": "11.26",
      "high": "11.32",
      "low": "10.82",
      "close": "10.82",
      "average": "11.0242",
      "volume": "321985",
      "turnover": "3549182.77",
      "trades": "421"
    },
    {
      "date": "2025-09-16",
      "bid": "10.08",
      "ask": "10.20",
      "open": "10.78",
      "high": "10.80",
      "low": "10.06",
      "close": "10.06",
      "average": "10.364",
      "volume": "668068",
      "turnover": "6921098.9",
      "trades": "850"
    },
    {
      "date": "2025-09-17",
      "bid": "9.67",
      "ask": "9.79",
      "open": "10.08",
      "high": "10.08",
      "low": "9.51",
      "close": "9.68",
      "average": "9.6997",
      "volume": "1076452",
      "turnover": "10438001.78",
      "trades": "1065"
    },
    {
      "date": "2025-09-18",
      "bid": "9.93",
      "ask": "10.50",
      "open": "9.70",
      "high": "10.50",
      "low": "9.70",
      "close": "10.06",
      "average": "9.9264",
      "volume": "387307",
      "turnover": "3844333.97",
      "trades": "428"
    },
    {
      "date": "2025-09-19",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.32",
      "high": "10.48",
      "low": "10.12",
      "close": "10.26",
      "average": "10.2988",
      "volume": "296360",
      "turnover": "3052173.97",
      "trades": "412"
    },
    {
      "date": "2025-09-22",
      "bid": "10.16",
      "ask": "10.24",
      "open": "10.32",
      "high": "10.50",
      "low": "9.99",
      "close": "10.10",
      "average": "10.2256",
      "volume": "244303",
      "turnover": "2498371.36",
      "trades": "324"
    },
    {
      "date": "2025-09-23",
      "bid": "11.00",
      "ask": "11.16",
      "open": "10.48",
      "high": "11.26",
      "low": "10.48",
      "close": "10.96",
      "average": "10.9221",
      "volume": "715964",
      "turnover": "7819399.35",
      "trades": "722"
    },
    {
      "date": "2025-09-24",
      "bid": "11.26",
      "ask": "11.40",
      "open": "10.96",
      "high": "11.94",
      "low": "10.58",
      "close": "11.26",
      "average": "11.1768",
      "volume": "918295",
      "turnover": "10268036.8",
      "trades": "894"
    },
    {
      "date": "2025-09-25",
      "bid": "12.14",
      "ask": "12.18",
      "open": "11.40",
      "high": "12.60",
      "low": "11.40",
      "close": "12.14",
      "average": "12.2008",
      "volume": "1929301",
      "turnover": "23538740.97",
      "trades": "1828"
    },
    {
      "date": "2025-09-26",
      "bid": "12.40",
      "ask": "12.44",
      "open": "12.22",
      "high": "12.54",
      "low": "12.00",
      "close": "12.42",
      "average": "12.305",
      "volume": "849529",
      "turnover": "10454624.35",
      "trades": "984"
    },
    {
      "date": "2025-09-29",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.54",
      "high": "13.70",
      "low": "12.54",
      "close": "13.00",
      "average": "13.1513",
      "volume": "1643800",
      "turnover": "21628636.26",
      "trades": "1491"
    },
    {
      "date": "2025-09-30",
      "bid": "13.28",
      "ask": "13.32",
      "open": "13.50",
      "high": "14.10",
      "low": "13.08",
      "close": "13.34",
      "average": "13.4995",
      "volume": "2200132",
      "turnover": "29699709.08",
      "trades": "1726"
    },
    {
      "date": "2025-10-01",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.38",
      "high": "13.48",
      "low": "12.82",
      "close": "12.88",
      "average": "13.0633",
      "volume": "998685",
      "turnover": "13046311.63",
      "trades": "1045"
    },
    {
      "date": "2025-10-02",
      "bid": "12.32",
      "ask": "12.40",
      "open": "12.92",
      "high": "13.42",
      "low": "12.26",
      "close": "12.32",
      "average": "12.8199",
      "volume": "1124376",
      "turnover": "14400802.65",
      "trades": "1000"
    },
    {
      "date": "2025-10-03",
      "bid": "12.76",
      "ask": "12.92",
      "open": "12.32",
      "high": "13.26",
      "low": "12.28",
      "close": "12.78",
      "average": "12.8354",
      "volume": "784488",
      "turnover": "10069636.71",
      "trades": "876"
    },
    {
      "date": "2025-10-06",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.98",
      "high": "13.58",
      "low": "12.96",
      "close": "12.98",
      "average": "13.2477",
      "volume": "1243303",
      "turnover": "16471214.05",
      "trades": "1024"
    },
    {
      "date": "2025-10-07",
      "bid": "12.82",
      "ask": "12.94",
      "open": "13.00",
      "high": "13.20",
      "low": "12.68",
      "close": "12.80",
      "average": "12.9073",
      "volume": "618913",
      "turnover": "7988337.11",
      "trades": "626"
    },
    {
      "date": "2025-10-08",
      "bid": "12.88",
      "ask": "12.98",
      "open": "12.82",
      "high": "13.12",
      "low": "12.82",
      "close": "12.88",
      "average": "12.961",
      "volume": "540371",
      "turnover": "7003849.8",
      "trades": "504"
    },
    {
      "date": "2025-10-09",
      "bid": "12.32",
      "ask": "12.46",
      "open": "12.96",
      "high": "12.96",
      "low": "12.18",
      "close": "12.30",
      "average": "12.4481",
      "volume": "856875",
      "turnover": "10666864.21",
      "trades": "809"
    },
    {
      "date": "2025-10-10",
      "bid": "11.70",
      "ask": "11.82",
      "open": "12.38",
      "high": "12.52",
      "low": "11.62",
      "close": "11.62",
      "average": "11.943",
      "volume": "935668",
      "turnover": "11174714.24",
      "trades": "986"
    },
    {
      "date": "2025-10-13",
      "bid": "11.38",
      "ask": "11.42",
      "open": "11.70",
      "high": "11.78",
      "low": "11.22",
      "close": "11.34",
      "average": "11.4462",
      "volume": "446291",
      "turnover": "5108502.98",
      "trades": "526"
    },
    {
      "date": "2025-10-14",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.42",
      "high": "11.52",
      "low": "10.90",
      "close": "11.00",
      "average": "11.1217",
      "volume": "834412",
      "turnover": "9280216.18",
      "trades": "637"
    },
    {
      "date": "2025-10-15",
      "bid": "11.02",
      "ask": "11.10",
      "open": "11.08",
      "high": "11.32",
      "low": "10.90",
      "close": "11.02",
      "average": "11.0749",
      "volume": "591166",
      "turnover": "6547078.3",
      "trades": "511"
    },
    {
      "date": "2025-10-16",
      "bid": "11.58",
      "ask": "11.68",
      "open": "11.22",
      "high": "11.78",
      "low": "11.04",
      "close": "11.60",
      "average": "11.5018",
      "volume": "680969",
      "turnover": "7832073.93",
      "trades": "635"
    },
    {
      "date": "2025-10-17",
      "bid": "11.42",
      "ask": "11.66",
      "open": "11.68",
      "high": "11.86",
      "low": "11.18",
      "close": "11.44",
      "average": "11.5315",
      "volume": "656288",
      "turnover": "7568317.57",
      "trades": "645"
    },
    {
      "date": "2025-10-20",
      "bid": "11.24",
      "ask": "11.32",
      "open": "11.28",
      "high": "11.56",
      "low": "11.02",
      "close": "11.28",
      "average": "11.2641",
      "volume": "356152",
      "turnover": "4011689.06",
      "trades": "394"
    },
    {
      "date": "2025-10-21",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.24",
      "high": "11.72",
      "low": "11.04",
      "close": "11.50",
      "average": "11.4188",
      "volume": "343294",
      "turnover": "3919993.02",
      "trades": "486"
    },
    {
      "date": "2025-10-22",
      "bid": "11.08",
      "ask": "11.20",
      "open": "11.40",
      "high": "11.48",
      "low": "11.04",
      "close": "11.06",
      "average": "11.1948",
      "volume": "359159",
      "turnover": "4020763.03",
      "trades": "319"
    },
    {
      "date": "2025-10-23",
      "bid": "11.14",
      "ask": "11.24",
      "open": "11.06",
      "high": "11.24",
      "low": "10.84",
      "close": "11.18",
      "average": "11.0009",
      "volume": "349676",
      "turnover": "3846804.01",
      "trades": "415"
    },
    {
      "date": "2025-10-24",
      "bid": "11.18",
      "ask": "11.30",
      "open": "11.20",
      "high": "11.56",
      "low": "11.10",
      "close": "11.18",
      "average": "11.3084",
      "volume": "442356",
      "turnover": "5006581.46",
      "trades": "508"
    },
    {
      "date": "2025-10-27",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.18",
      "high": "11.20",
      "low": "10.70",
      "close": "11.02",
      "average": "10.9511",
      "volume": "490222",
      "turnover": "5371525.26",
      "trades": "597"
    },
    {
      "date": "2025-10-28",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.20",
      "low": "10.82",
      "close": "10.90",
      "average": "11.0073",
      "volume": "264918",
      "turnover": "2916032.16",
      "trades": "309"
    },
    {
      "date": "2025-10-29",
      "bid": "11.42",
      "ask": "11.50",
      "open": "11.00",
      "high": "11.66",
      "low": "10.98",
      "close": "11.48",
      "average": "11.4468",
      "volume": "620243",
      "turnover": "7101275.4",
      "trades": "644"
    },
    {
      "date": "2025-10-30",
      "bid": "11.16",
      "ask": "11.28",
      "open": "11.60",
      "high": "11.76",
      "low": "11.04",
      "close": "11.20",
      "average": "11.2973",
      "volume": "401658",
      "turnover": "4538239.75",
      "trades": "502"
    },
    {
      "date": "2025-10-31",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.30",
      "high": "11.54",
      "low": "11.26",
      "close": "11.34",
      "average": "11.3754",
      "volume": "182160",
      "turnover": "2072241.96",
      "trades": "199"
    },
    {
      "date": "2025-11-03",
      "bid": "10.94",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.56",
      "low": "10.88",
      "close": "10.88",
      "average": "11.2023",
      "volume": "381231",
      "turnover": "4271062.15",
      "trades": "429"
    },
    {
      "date": "2025-11-04",
      "bid": "11.04",
      "ask": "11.16",
      "open": "11.00",
      "high": "11.14",
      "low": "10.86",
      "close": "11.00",
      "average": "10.989",
      "volume": "357195",
      "turnover": "3925269.04",
      "trades": "377"
    },
    {
      "date": "2025-11-05",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.80",
      "high": "10.92",
      "low": "10.32",
      "close": "10.60",
      "average": "10.7012",
      "volume": "468249",
      "turnover": "5010753.51",
      "trades": "460"
    },
    {
      "date": "2025-11-06",
      "bid": "10.42",
      "ask": "10.58",
      "open": "10.70",
      "high": "10.86",
      "low": "10.40",
      "close": "10.56",
      "average": "10.5576",
      "volume": "308600",
      "turnover": "3258236.88",
      "trades": "344"
    },
    {
      "date": "2025-11-07",
      "bid": "10.32",
      "ask": "10.40",
      "open": "10.58",
      "high": "10.70",
      "low": "10.30",
      "close": "10.30",
      "average": "10.5104",
      "volume": "236891",
      "turnover": "2489929.46",
      "trades": "271"
    },
    {
      "date": "2025-11-10",
      "bid": "10.18",
      "ask": "10.32",
      "open": "10.36",
      "high": "10.60",
      "low": "10.10",
      "close": "10.16",
      "average": "10.2371",
      "volume": "354258",
      "turnover": "3626588.52",
      "trades": "314"
    },
    {
      "date": "2025-11-11",
      "bid": "10.10",
      "ask": "10.26",
      "open": "10.16",
      "high": "10.34",
      "low": "9.80",
      "close": "10.12",
      "average": "10.0191",
      "volume": "432649",
      "turnover": "4334751.15",
      "trades": "467"
    },
    {
      "date": "2025-11-12",
      "bid": "10.28",
      "ask": "10.38",
      "open": "10.10",
      "high": "10.42",
      "low": "10.06",
      "close": "10.20",
      "average": "10.2655",
      "volume": "166614",
      "turnover": "1710370.5",
      "trades": "244"
    },
    {
      "date": "2025-11-13",
      "bid": "10.32",
      "ask": "10.54",
      "open": "10.22",
      "high": "10.98",
      "low": "10.14",
      "close": "10.38",
      "average": "10.5147",
      "volume": "1161143",
      "turnover": "12211852.6",
      "trades": "1152"
    },
    {
      "date": "2025-11-14",
      "bid": "9.91",
      "ask": "10.08",
      "open": "10.38",
      "high": "10.38",
      "low": "8.85",
      "close": "9.96",
      "average": "9.721",
      "volume": "1416350",
      "turnover": "13770837.48",
      "trades": "1200"
    },
    {
      "date": "2025-11-17",
      "bid": "9.85",
      "ask": "10.00",
      "open": "9.96",
      "high": "10.14",
      "low": "9.72",
      "close": "9.94",
      "average": "9.9117",
      "volume": "254625",
      "turnover": "2523492.85",
      "trades": "379"
    },
    {
      "date": "2025-11-18",
      "bid": "9.40",
      "ask": "9.74",
      "open": "10.04",
      "high": "10.04",
      "low": "8.62",
      "close": "9.67",
      "average": "9.268",
      "volume": "2278806",
      "turnover": "21144838",
      "trades": "1502"
    },
    {
      "date": "2025-11-19",
      "bid": "10.12",
      "ask": "10.18",
      "open": "9.67",
      "high": "10.18",
      "low": "9.51",
      "close": "10.12",
      "average": "9.8394",
      "volume": "361404",
      "turnover": "3555670.78",
      "trades": "402"
    },
    {
      "date": "2025-11-20",
      "bid": "10.24",
      "ask": "10.42",
      "open": "10.18",
      "high": "10.54",
      "low": "9.92",
      "close": "10.34",
      "average": "10.2235",
      "volume": "276214",
      "turnover": "2823756.91",
      "trades": "372"
    },
    {
      "date": "2025-11-21",
      "bid": "10.12",
      "ask": "10.68",
      "open": "10.36",
      "high": "10.44",
      "low": "10.04",
      "close": "10.24",
      "average": "10.2093",
      "volume": "433155",
      "turnover": "4421415.01",
      "trades": "387"
    },
    {
      "date": "2025-11-24",
      "bid": "10.46",
      "ask": "10.56",
      "open": "10.24",
      "high": "10.66",
      "low": "10.24",
      "close": "10.46",
      "average": "10.3908",
      "volume": "143278",
      "turnover": "1488789.92",
      "trades": "213"
    },
    {
      "date": "2025-11-25",
      "bid": "10.00",
      "ask": "10.14",
      "open": "10.26",
      "high": "10.28",
      "low": "9.84",
      "close": "10.10",
      "average": "10.0438",
      "volume": "502875",
      "turnover": "5051096.86",
      "trades": "520"
    },
    {
      "date": "2025-11-26",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.14",
      "high": "10.44",
      "low": "10.12",
      "close": "10.24",
      "average": "10.2722",
      "volume": "182785",
      "turnover": "1877428.3",
      "trades": "261"
    },
    {
      "date": "2025-11-27",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.38",
      "high": "10.58",
      "low": "10.30",
      "close": "10.52",
      "average": "10.476",
      "volume": "187102",
      "turnover": "1960080.9",
      "trades": "263"
    },
    {
      "date": "2025-11-28",
      "bid": "10.50",
      "ask": "10.64",
      "open": "10.48",
      "high": "10.66",
      "low": "10.10",
      "close": "10.10",
      "average": "10.164",
      "volume": "1417945",
      "turnover": "14412192.38",
      "trades": "373"
    },
    {
      "date": "2025-12-01",
      "bid": "9.88",
      "ask": "9.96",
      "open": "10.28",
      "high": "10.28",
      "low": "9.75",
      "close": "9.88",
      "average": "9.9504",
      "volume": "488505",
      "turnover": "4860443.69",
      "trades": "732"
    },
    {
      "date": "2025-12-02",
      "bid": "9.85",
      "ask": "9.93",
      "open": "9.88",
      "high": "10.10",
      "low": "9.75",
      "close": "9.86",
      "average": "9.966",
      "volume": "310315",
      "turnover": "3092597.56",
      "trades": "418"
    },
    {
      "date": "2025-12-03",
      "bid": "9.99",
      "ask": "10.04",
      "open": "9.89",
      "high": "10.16",
      "low": "9.77",
      "close": "9.99",
      "average": "9.9603",
      "volume": "259393",
      "turnover": "2583552.61",
      "trades": "398"
    },
    {
      "date": "2025-12-04",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.12",
      "high": "10.48",
      "low": "10.04",
      "close": "10.36",
      "average": "10.3455",
      "volume": "496654",
      "turnover": "5138094.26",
      "trades": "534"
    },
    {
      "date": "2025-12-05",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.58",
      "low": "10.18",
      "close": "10.28",
      "average": "10.369",
      "volume": "784643",
      "turnover": "8136051.65",
      "trades": "461"
    },
    {
      "date": "2025-12-08",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.20",
      "high": "10.32",
      "low": "9.87",
      "close": "9.99",
      "average": "10.0131",
      "volume": "458197",
      "turnover": "4588024.82",
      "trades": "470"
    },
    {
      "date": "2025-12-09",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.10",
      "high": "10.30",
      "low": "9.96",
      "close": "9.96",
      "average": "10.085",
      "volume": "375267",
      "turnover": "3784528.94",
      "trades": "343"
    },
    {
      "date": "2025-12-10",
      "bid": "9.97",
      "ask": "10.04",
      "open": "10.00",
      "high": "10.10",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9883",
      "volume": "294353",
      "turnover": "2940342.69",
      "trades": "298"
    },
    {
      "date": "2025-12-11",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.10",
      "low": "9.90",
      "close": "10.04",
      "average": "10.0114",
      "volume": "231046",
      "turnover": "2313098.06",
      "trades": "250"
    },
    {
      "date": "2025-12-12",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.04",
      "high": "10.24",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0413",
      "volume": "194025",
      "turnover": "1948321.01",
      "trades": "336"
    },
    {
      "date": "2025-12-15",
      "bid": "9.99",
      "ask": "10.04",
      "open": "10.04",
      "high": "10.06",
      "low": "9.85",
      "close": "10.04",
      "average": "9.9593",
      "volume": "296070",
      "turnover": "2948628.57",
      "trades": "308"
    },
    {
      "date": "2025-12-16",
      "bid": "10.02",
      "ask": "10.08",
      "open": "10.04",
      "high": "10.10",
      "low": "9.85",
      "close": "10.00",
      "average": "9.9666",
      "volume": "258765",
      "turnover": "2578994.9",
      "trades": "269"
    },
    {
      "date": "2025-12-17",
      "bid": "9.86",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.18",
      "low": "9.82",
      "close": "9.82",
      "average": "10.0071",
      "volume": "370208",
      "turnover": "3706449.81",
      "trades": "337"
    },
    {
      "date": "2025-12-18",
      "bid": "9.58",
      "ask": "9.63",
      "open": "9.86",
      "high": "9.97",
      "low": "9.54",
      "close": "9.60",
      "average": "9.7009",
      "volume": "441878",
      "turnover": "4287457.83",
      "trades": "354"
    },
    {
      "date": "2025-12-19",
      "bid": "9.81",
      "ask": "9.99",
      "open": "9.64",
      "high": "10.10",
      "low": "9.32",
      "close": "9.82",
      "average": "9.6411",
      "volume": "645058",
      "turnover": "6221676.37",
      "trades": "728"
    },
    {
      "date": "2025-12-22",
      "bid": "10.52",
      "ask": "10.58",
      "open": "9.85",
      "high": "10.58",
      "low": "9.83",
      "close": "10.50",
      "average": "10.272",
      "volume": "874071",
      "turnover": "8978432.9",
      "trades": "797"
    },
    {
      "date": "2025-12-23",
      "bid": "11.14",
      "ask": "11.24",
      "open": "10.68",
      "high": "11.40",
      "low": "10.66",
      "close": "11.08",
      "average": "11.0869",
      "volume": "780899",
      "turnover": "8657393.08",
      "trades": "836"
    },
    {
      "date": "2025-12-29",
      "bid": "11.42",
      "ask": "11.52",
      "open": "11.12",
      "high": "11.58",
      "low": "10.98",
      "close": "11.52",
      "average": "11.3844",
      "volume": "701582",
      "turnover": "7989095.01",
      "trades": "843"
    },
    {
      "date": "2025-12-30",
      "bid": "11.26",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.62",
      "low": "11.08",
      "close": "11.30",
      "average": "11.3557",
      "volume": "845720",
      "turnover": "9603770.05",
      "trades": "723"
    },
    {
      "date": "2026-01-02",
      "bid": "11.02",
      "ask": "11.16",
      "open": "11.30",
      "high": "11.50",
      "low": "10.74",
      "close": "10.98",
      "average": "11.011",
      "volume": "527822",
      "turnover": "5811861.37",
      "trades": "603"
    },
    {
      "date": "2026-01-05",
      "bid": "10.62",
      "ask": "10.80",
      "open": "11.20",
      "high": "11.20",
      "low": "10.50",
      "close": "10.54",
      "average": "10.7317",
      "volume": "336220",
      "turnover": "3608205.56",
      "trades": "370"
    },
    {
      "date": "2026-01-07",
      "bid": "12.26",
      "ask": "12.32",
      "open": "11.26",
      "high": "12.40",
      "low": "11.26",
      "close": "12.20",
      "average": "12.0189",
      "volume": "3056760",
      "turnover": "36749483.47",
      "trades": "2975"
    },
    {
      "date": "2026-01-08",
      "bid": "12.48",
      "ask": "12.50",
      "open": "12.50",
      "high": "13.06",
      "low": "12.26",
      "close": "12.50",
      "average": "12.5763",
      "volume": "2212782",
      "turnover": "27827580.2",
      "trades": "2500"
    },
    {
      "date": "2026-01-09",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.78",
      "high": "13.06",
      "low": "12.34",
      "close": "12.46",
      "average": "12.672",
      "volume": "1153697",
      "turnover": "14619546.73",
      "trades": "1528"
    },
    {
      "date": "2026-01-12",
      "bid": "12.16",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.88",
      "low": "12.04",
      "close": "12.14",
      "average": "12.4786",
      "volume": "961189",
      "turnover": "11998100.32",
      "trades": "1070"
    },
    {
      "date": "2026-01-13",
      "bid": "12.20",
      "ask": "12.38",
      "open": "12.30",
      "high": "12.68",
      "low": "12.14",
      "close": "12.22",
      "average": "12.3403",
      "volume": "689177",
      "turnover": "8504499.61",
      "trades": "864"
    },
    {
      "date": "2026-01-14",
      "bid": "12.26",
      "ask": "12.32",
      "open": "12.22",
      "high": "12.66",
      "low": "12.14",
      "close": "12.28",
      "average": "12.355",
      "volume": "708059",
      "turnover": "8748269.67",
      "trades": "921"
    },
    {
      "date": "2026-01-15",
      "bid": "12.16",
      "ask": "12.24",
      "open": "12.32",
      "high": "12.54",
      "low": "11.78",
      "close": "12.06",
      "average": "11.9711",
      "volume": "684604",
      "turnover": "8195516.58",
      "trades": "924"
    },
    {
      "date": "2026-01-16",
      "bid": "11.96",
      "ask": "12.08",
      "open": "12.06",
      "high": "12.06",
      "low": "11.60",
      "close": "11.94",
      "average": "11.7673",
      "volume": "667990",
      "turnover": "7860424.39",
      "trades": "866"
    },
    {
      "date": "2026-01-19",
      "bid": "11.28",
      "ask": "11.34",
      "open": "11.54",
      "high": "11.94",
      "low": "11.14",
      "close": "11.24",
      "average": "11.3497",
      "volume": "1300268",
      "turnover": "14757701.63",
      "trades": "1053"
    },
    {
      "date": "2026-01-20",
      "bid": "11.06",
      "ask": "11.14",
      "open": "11.24",
      "high": "11.44",
      "low": "10.76",
      "close": "11.10",
      "average": "10.9739",
      "volume": "673366",
      "turnover": "7389367.26",
      "trades": "763"
    },
    {
      "date": "2026-01-21",
      "bid": "11.10",
      "ask": "11.18",
      "open": "11.06",
      "high": "11.24",
      "low": "10.70",
      "close": "11.10",
      "average": "10.9128",
      "volume": "693000",
      "turnover": "7562564.53",
      "trades": "654"
    },
    {
      "date": "2026-01-22",
      "bid": "12.02",
      "ask": "12.10",
      "open": "11.30",
      "high": "12.10",
      "low": "11.30",
      "close": "12.02",
      "average": "11.6731",
      "volume": "677047",
      "turnover": "7902191.88",
      "trades": "773"
    },
    {
      "date": "2026-01-23",
      "bid": "12.48",
      "ask": "12.58",
      "open": "12.04",
      "high": "12.68",
      "low": "11.96",
      "close": "12.52",
      "average": "12.3886",
      "volume": "854491",
      "turnover": "10585777.38",
      "trades": "807"
    },
    {
      "date": "2026-01-26",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.52",
      "high": "12.66",
      "low": "12.22",
      "close": "12.52",
      "average": "12.4739",
      "volume": "454679",
      "turnover": "5671474.76",
      "trades": "731"
    },
    {
      "date": "2026-01-27",
      "bid": "12.44",
      "ask": "12.48",
      "open": "12.52",
      "high": "12.60",
      "low": "12.24",
      "close": "12.44",
      "average": "12.3927",
      "volume": "369804",
      "turnover": "4582851.28",
      "trades": "469"
    },
    {
      "date": "2026-01-28",
      "bid": "11.88",
      "ask": "11.94",
      "open": "12.44",
      "high": "12.44",
      "low": "11.80",
      "close": "11.92",
      "average": "12.0118",
      "volume": "565837",
      "turnover": "6796991.91",
      "trades": "537"
    },
    {
      "date": "2026-01-29",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.94",
      "high": "11.94",
      "low": "10.76",
      "close": "11.42",
      "average": "11.334",
      "volume": "1033391",
      "turnover": "11711065.5",
      "trades": "915"
    },
    {
      "date": "2026-01-30",
      "bid": "11.18",
      "ask": "11.30",
      "open": "11.44",
      "high": "11.56",
      "low": "11.08",
      "close": "11.16",
      "average": "11.2438",
      "volume": "539310",
      "turnover": "6063807.34",
      "trades": "696"
    },
    {
      "date": "2026-02-02",
      "bid": "11.10",
      "ask": "11.14",
      "open": "11.20",
      "high": "11.20",
      "low": "10.74",
      "close": "11.08",
      "average": "10.9213",
      "volume": "743185",
      "turnover": "8116650.53",
      "trades": "828"
    },
    {
      "date": "2026-02-03",
      "bid": "10.98",
      "ask": "11.08",
      "open": "11.02",
      "high": "11.24",
      "low": "10.94",
      "close": "11.02",
      "average": "11.0444",
      "volume": "380443",
      "turnover": "4201777.74",
      "trades": "413"
    },
    {
      "date": "2026-02-04",
      "bid": "10.62",
      "ask": "10.68",
      "open": "11.02",
      "high": "11.02",
      "low": "10.60",
      "close": "10.62",
      "average": "10.7785",
      "volume": "621778",
      "turnover": "6701833.67",
      "trades": "588"
    },
    {
      "date": "2026-02-05",
      "bid": "10.32",
      "ask": "10.46",
      "open": "10.60",
      "high": "10.82",
      "low": "10.24",
      "close": "10.26",
      "average": "10.4813",
      "volume": "597096",
      "turnover": "6258641.18",
      "trades": "603"
    },
    {
      "date": "2026-02-06",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.30",
      "high": "10.46",
      "low": "10.12",
      "close": "10.34",
      "average": "10.2491",
      "volume": "398070",
      "turnover": "4078233.71",
      "trades": "578"
    },
    {
      "date": "2026-02-09",
      "bid": "10.68",
      "ask": "10.76",
      "open": "10.46",
      "high": "10.78",
      "low": "10.40",
      "close": "10.76",
      "average": "10.5797",
      "volume": "339715",
      "turnover": "3594002.3",
      "trades": "423"
    },
    {
      "date": "2026-02-10",
      "bid": "10.88",
      "ask": "10.94",
      "open": "10.56",
      "high": "11.04",
      "low": "10.50",
      "close": "10.86",
      "average": "10.8438",
      "volume": "617443",
      "turnover": "6695528.24",
      "trades": "610"
    },
    {
      "date": "2026-02-11",
      "bid": "10.66",
      "ask": "10.72",
      "open": "10.88",
      "high": "10.94",
      "low": "10.60",
      "close": "10.60",
      "average": "10.7652",
      "volume": "422615",
      "turnover": "4549567.01",
      "trades": "429"
    },
    {
      "date": "2026-02-12",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.66",
      "high": "10.88",
      "low": "10.40",
      "close": "10.40",
      "average": "10.6572",
      "volume": "361107",
      "turnover": "3848812.62",
      "trades": "337"
    },
    {
      "date": "2026-02-13",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.42",
      "high": "10.68",
      "low": "10.38",
      "close": "10.64",
      "average": "10.5518",
      "volume": "191364",
      "turnover": "2019194.56",
      "trades": "246"
    },
    {
      "date": "2026-02-16",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.64",
      "high": "10.80",
      "low": "10.24",
      "close": "10.48",
      "average": "10.5488",
      "volume": "640370",
      "turnover": "6755240.59",
      "trades": "809"
    },
    {
      "date": "2026-02-17",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.48",
      "high": "10.62",
      "low": "10.42",
      "close": "10.54",
      "average": "10.5071",
      "volume": "185045",
      "turnover": "1944285.24",
      "trades": "218"
    },
    {
      "date": "2026-02-18",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.50",
      "high": "10.90",
      "low": "10.50",
      "close": "10.70",
      "average": "10.7246",
      "volume": "424243",
      "turnover": "4549760.69",
      "trades": "389"
    },
    {
      "date": "2026-02-19",
      "bid": "10.40",
      "ask": "10.46",
      "open": "10.74",
      "high": "10.76",
      "low": "10.36",
      "close": "10.36",
      "average": "10.5529",
      "volume": "394981",
      "turnover": "4167683.37",
      "trades": "326"
    },
    {
      "date": "2026-02-20",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.46",
      "high": "10.80",
      "low": "10.36",
      "close": "10.70",
      "average": "10.5909",
      "volume": "321478",
      "turnover": "3402935.84",
      "trades": "483"
    },
    {
      "date": "2026-02-23",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.64",
      "high": "10.70",
      "low": "10.38",
      "close": "10.40",
      "average": "10.5199",
      "volume": "355674",
      "turnover": "3741788.97",
      "trades": "356"
    },
    {
      "date": "2026-02-24",
      "bid": "10.38",
      "ask": "10.42",
      "open": "10.30",
      "high": "10.52",
      "low": "10.24",
      "close": "10.36",
      "average": "10.3723",
      "volume": "318985",
      "turnover": "3308617.72",
      "trades": "374"
    },
    {
      "date": "2026-02-25",
      "bid": "10.44",
      "ask": "10.46",
      "open": "10.36",
      "high": "10.66",
      "low": "10.30",
      "close": "10.44",
      "average": "10.4965",
      "volume": "213535",
      "turnover": "2241448.49",
      "trades": "306"
    },
    {
      "date": "2026-02-26",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.44",
      "high": "10.62",
      "low": "10.24",
      "close": "10.36",
      "average": "10.3333",
      "volume": "418206",
      "turnover": "4321634.72",
      "trades": "514"
    },
    {
      "date": "2026-02-27",
      "bid": "9.97",
      "ask": "10.04",
      "open": "10.02",
      "high": "10.20",
      "low": "9.60",
      "close": "10.06",
      "average": "9.958",
      "volume": "1102287",
      "turnover": "10976621.97",
      "trades": "1044"
    },
    {
      "date": "2026-03-02",
      "bid": "9.98",
      "ask": "10.08",
      "open": "9.90",
      "high": "10.14",
      "low": "9.62",
      "close": "10.02",
      "average": "9.9563",
      "volume": "526875",
      "turnover": "5247626.44",
      "trades": "595"
    },
    {
      "date": "2026-03-03",
      "bid": "10.30",
      "ask": "10.40",
      "open": "9.95",
      "high": "10.44",
      "low": "9.55",
      "close": "10.44",
      "average": "9.9996",
      "volume": "873553",
      "turnover": "8734167.23",
      "trades": "737"
    },
    {
      "date": "2026-03-04",
      "bid": "10.12",
      "ask": "10.24",
      "open": "10.40",
      "high": "10.40",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1763",
      "volume": "623896",
      "turnover": "6348871.31",
      "trades": "612"
    },
    {
      "date": "2026-03-05",
      "bid": "9.91",
      "ask": "9.97",
      "open": "10.42",
      "high": "10.44",
      "low": "9.89",
      "close": "9.91",
      "average": "10.0566",
      "volume": "628234",
      "turnover": "6317961.08",
      "trades": "537"
    },
    {
      "date": "2026-03-06",
      "bid": "9.78",
      "ask": "9.83",
      "open": "10.00",
      "high": "10.20",
      "low": "9.65",
      "close": "9.78",
      "average": "9.9152",
      "volume": "534026",
      "turnover": "5294859.3",
      "trades": "600"
    },
    {
      "date": "2026-03-09",
      "bid": "9.80",
      "ask": "9.91",
      "open": "9.67",
      "high": "9.92",
      "low": "9.47",
      "close": "9.84",
      "average": "9.7615",
      "volume": "375141",
      "turnover": "3661951.76",
      "trades": "448"
    },
    {
      "date": "2026-03-10",
      "bid": "10.22",
      "ask": "10.32",
      "open": "9.95",
      "high": "10.44",
      "low": "9.95",
      "close": "10.26",
      "average": "10.2922",
      "volume": "501268",
      "turnover": "5159302.76",
      "trades": "428"
    },
    {
      "date": "2026-03-11",
      "bid": "9.91",
      "ask": "9.99",
      "open": "10.20",
      "high": "10.20",
      "low": "9.91",
      "close": "9.96",
      "average": "9.9825",
      "volume": "393084",
      "turnover": "3923830.72",
      "trades": "389"
    },
    {
      "date": "2026-03-12",
      "bid": "9.96",
      "ask": "10.02",
      "open": "9.96",
      "high": "10.20",
      "low": "9.87",
      "close": "10.08",
      "average": "10.029",
      "volume": "271014",
      "turnover": "2718471.9",
      "trades": "332"
    },
    {
      "date": "2026-03-13",
      "bid": "9.82",
      "ask": "9.99",
      "open": "10.02",
      "high": "10.04",
      "low": "9.81",
      "close": "9.81",
      "average": "9.9208",
      "volume": "326435",
      "turnover": "3238401.16",
      "trades": "303"
    },
    {
      "date": "2026-03-16",
      "bid": "10.00",
      "ask": "10.06",
      "open": "9.81",
      "high": "10.08",
      "low": "9.75",
      "close": "10.00",
      "average": "9.9091",
      "volume": "230187",
      "turnover": "2280941.25",
      "trades": "277"
    },
    {
      "date": "2026-03-17",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.06",
      "high": "10.32",
      "low": "9.89",
      "close": "10.10",
      "average": "10.129",
      "volume": "346300",
      "turnover": "3507196.26",
      "trades": "317"
    },
    {
      "date": "2026-03-18",
      "bid": "9.94",
      "ask": "10.00",
      "open": "10.14",
      "high": "10.32",
      "low": "9.83",
      "close": "9.87",
      "average": "10.0422",
      "volume": "391353",
      "turnover": "3929095.61",
      "trades": "340"
    },
    {
      "date": "2026-03-19",
      "bid": "9.57",
      "ask": "9.63",
      "open": "9.93",
      "high": "9.93",
      "low": "9.54",
      "close": "9.54",
      "average": "9.6393",
      "volume": "429375",
      "turnover": "4138902.54",
      "trades": "348"
    },
    {
      "date": "2026-03-20",
      "bid": "9.47",
      "ask": "9.54",
      "open": "9.63",
      "high": "9.76",
      "low": "9.37",
      "close": "9.48",
      "average": "9.5306",
      "volume": "319407",
      "turnover": "3044496.52",
      "trades": "388"
    },
    {
      "date": "2026-03-23",
      "bid": "9.85",
      "ask": "9.90",
      "open": "9.37",
      "high": "10.00",
      "low": "9.01",
      "close": "9.82",
      "average": "9.6509",
      "volume": "581677",
      "turnover": "5616063.37",
      "trades": "509"
    },
    {
      "date": "2026-03-24",
      "bid": "9.48",
      "ask": "9.62",
      "open": "9.90",
      "high": "10.02",
      "low": "9.47",
      "close": "9.54",
      "average": "9.619",
      "volume": "415106",
      "turnover": "3992829.12",
      "trades": "419"
    },
    {
      "date": "2026-03-25",
      "bid": "10.80",
      "ask": "10.94",
      "open": "10.40",
      "high": "11.60",
      "low": "10.40",
      "close": "10.88",
      "average": "11.0112",
      "volume": "3838870",
      "turnover": "42280598.64",
      "trades": "2566"
    },
    {
      "date": "2026-03-26",
      "bid": "10.12",
      "ask": "10.18",
      "open": "10.94",
      "high": "10.94",
      "low": "10.04",
      "close": "10.12",
      "average": "10.253",
      "volume": "918286",
      "turnover": "9414823.84",
      "trades": "905"
    },
    {
      "date": "2026-03-27",
      "bid": "9.83",
      "ask": "9.86",
      "open": "10.14",
      "high": "10.14",
      "low": "9.80",
      "close": "9.84",
      "average": "9.9185",
      "volume": "486277",
      "turnover": "4823561.63",
      "trades": "740"
    },
    {
      "date": "2026-03-30",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.84",
      "high": "9.95",
      "low": "9.60",
      "close": "9.83",
      "average": "9.743",
      "volume": "518579",
      "turnover": "5052004.09",
      "trades": "608"
    },
    {
      "date": "2026-03-31",
      "bid": "10.00",
      "ask": "10.06",
      "open": "9.95",
      "high": "10.18",
      "low": "9.75",
      "close": "10.00",
      "average": "9.9887",
      "volume": "418608",
      "turnover": "4181191.9",
      "trades": "540"
    },
    {
      "date": "2026-04-01",
      "bid": "10.56",
      "ask": "10.64",
      "open": "10.20",
      "high": "10.70",
      "low": "10.18",
      "close": "10.58",
      "average": "10.4526",
      "volume": "687269",
      "turnover": "7183473.84",
      "trades": "632"
    },
    {
      "date": "2026-04-02",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.50",
      "high": "10.50",
      "low": "10.18",
      "close": "10.18",
      "average": "10.2788",
      "volume": "275775",
      "turnover": "2834632.72",
      "trades": "273"
    },
    {
      "date": "2026-04-07",
      "bid": "9.78",
      "ask": "9.82",
      "open": "10.28",
      "high": "10.28",
      "low": "9.73",
      "close": "9.73",
      "average": "9.8609",
      "volume": "1031877",
      "turnover": "10174818.78",
      "trades": "647"
    },
    {
      "date": "2026-04-08",
      "bid": "9.97",
      "ask": "10.02",
      "open": "10.26",
      "high": "10.44",
      "low": "9.90",
      "close": "10.00",
      "average": "10.2094",
      "volume": "840617",
      "turnover": "8582066.38",
      "trades": "618"
    },
    {
      "date": "2026-04-09",
      "bid": "9.81",
      "ask": "9.88",
      "open": "10.02",
      "high": "10.16",
      "low": "9.80",
      "close": "9.80",
      "average": "9.8941",
      "volume": "299444",
      "turnover": "2962697.6",
      "trades": "405"
    },
    {
      "date": "2026-04-10",
      "bid": "9.95",
      "ask": "10.02",
      "open": "9.80",
      "high": "10.10",
      "low": "9.80",
      "close": "9.97",
      "average": "9.9944",
      "volume": "174866",
      "turnover": "1747127.36",
      "trades": "291"
    },
    {
      "date": "2026-04-13",
      "bid": "9.97",
      "ask": "10.06",
      "open": "9.94",
      "high": "10.12",
      "low": "9.74",
      "close": "9.98",
      "average": "9.8911",
      "volume": "331114",
      "turnover": "3274441.58",
      "trades": "480"
    },
    {
      "date": "2026-04-14",
      "bid": "10.34",
      "ask": "10.40",
      "open": "9.97",
      "high": "10.48",
      "low": "9.97",
      "close": "10.34",
      "average": "10.2794",
      "volume": "457452",
      "turnover": "4702338.59",
      "trades": "610"
    },
    {
      "date": "2026-04-15",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.22",
      "high": "10.70",
      "low": "10.22",
      "close": "10.24",
      "average": "10.3769",
      "volume": "361877",
      "turnover": "3754869.94",
      "trades": "383"
    },
    {
      "date": "2026-04-16",
      "bid": "10.18",
      "ask": "10.24",
      "open": "10.30",
      "high": "10.32",
      "low": "10.12",
      "close": "10.20",
      "average": "10.2109",
      "volume": "284841",
      "turnover": "2908481.84",
      "trades": "586"
    },
    {
      "date": "2026-04-17",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.20",
      "high": "10.58",
      "low": "10.04",
      "close": "10.58",
      "average": "10.3628",
      "volume": "563089",
      "turnover": "5835065.87",
      "trades": "512"
    },
    {
      "date": "2026-04-20",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.48",
      "high": "10.50",
      "low": "10.28",
      "close": "10.32",
      "average": "10.3629",
      "volume": "261999",
      "turnover": "2715087.33",
      "trades": "314"
    },
    {
      "date": "2026-04-21",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.52",
      "low": "10.20",
      "close": "10.26",
      "average": "10.3155",
      "volume": "320666",
      "turnover": "3308055.67",
      "trades": "294"
    },
    {
      "date": "2026-04-22",
      "bid": "10.28",
      "ask": "10.32",
      "open": "10.52",
      "high": "10.86",
      "low": "10.10",
      "close": "10.30",
      "average": "10.439",
      "volume": "1418236",
      "turnover": "14804957.83",
      "trades": "923"
    },
    {
      "date": "2026-04-23",
      "bid": "10.26",
      "ask": "10.36",
      "open": "10.22",
      "high": "10.50",
      "low": "10.02",
      "close": "10.34",
      "average": "10.2513",
      "volume": "751421",
      "turnover": "7703054.38",
      "trades": "449"
    },
    {
      "date": "2026-04-24",
      "bid": "10.16",
      "ask": "10.22",
      "open": "10.34",
      "high": "10.34",
      "low": "10.06",
      "close": "10.16",
      "average": "10.1583",
      "volume": "430538",
      "turnover": "4373476.44",
      "trades": "386"
    },
    {
      "date": "2026-04-27",
      "bid": "10.12",
      "ask": "10.18",
      "open": "10.16",
      "high": "10.24",
      "low": "9.97",
      "close": "10.10",
      "average": "10.0852",
      "volume": "267964",
      "turnover": "2702413.47",
      "trades": "314"
    },
    {
      "date": "2026-04-28",
      "bid": "10.00",
      "ask": "10.06",
      "open": "10.18",
      "high": "10.18",
      "low": "9.80",
      "close": "10.02",
      "average": "9.9701",
      "volume": "559134",
      "turnover": "5574611.3",
      "trades": "511"
    },
    {
      "date": "2026-04-29",
      "bid": "10.02",
      "ask": "10.08",
      "open": "10.00",
      "high": "10.14",
      "low": "9.85",
      "close": "10.02",
      "average": "9.9761",
      "volume": "282642",
      "turnover": "2819357.88",
      "trades": "381"
    },
    {
      "date": "2026-04-30",
      "bid": "9.98",
      "ask": "10.06",
      "open": "10.02",
      "high": "10.12",
      "low": "9.88",
      "close": "9.98",
      "average": "10.009",
      "volume": "133612",
      "turnover": "1337283.1",
      "trades": "186"
    },
    {
      "date": "2026-05-04",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.22",
      "low": "9.90",
      "close": "9.97",
      "average": "10.0589",
      "volume": "326956",
      "turnover": "3288825.16",
      "trades": "364"
    },
    {
      "date": "2026-05-05",
      "bid": "9.80",
      "ask": "9.85",
      "open": "9.96",
      "high": "10.12",
      "low": "9.76",
      "close": "9.76",
      "average": "9.9166",
      "volume": "306561",
      "turnover": "3040335.52",
      "trades": "358"
    },
    {
      "date": "2026-05-06",
      "bid": "10.30",
      "ask": "10.36",
      "open": "9.76",
      "high": "10.54",
      "low": "9.70",
      "close": "10.40",
      "average": "10.2215",
      "volume": "596530",
      "turnover": "6097594.56",
      "trades": "646"
    },
    {
      "date": "2026-05-07",
      "bid": "10.46",
      "ask": "10.52",
      "open": "10.38",
      "high": "10.70",
      "low": "10.28",
      "close": "10.54",
      "average": "10.5237",
      "volume": "452536",
      "turnover": "4762415.36",
      "trades": "404"
    },
    {
      "date": "2026-05-08",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.54",
      "high": "11.16",
      "low": "10.50",
      "close": "10.74",
      "average": "10.793",
      "volume": "533057",
      "turnover": "5753342.52",
      "trades": "477"
    },
    {
      "date": "2026-05-11",
      "bid": "11.54",
      "ask": "11.60",
      "open": "10.80",
      "high": "11.80",
      "low": "10.80",
      "close": "11.60",
      "average": "11.4852",
      "volume": "1618303",
      "turnover": "18587814.97",
      "trades": "1127"
    },
    {
      "date": "2026-05-12",
      "bid": "11.20",
      "ask": "11.24",
      "open": "11.54",
      "high": "11.60",
      "low": "11.20",
      "close": "11.26",
      "average": "11.3704",
      "volume": "587707",
      "turnover": "6683844.48",
      "trades": "635"
    },
    {
      "date": "2026-05-13",
      "bid": "11.16",
      "ask": "11.28",
      "open": "11.26",
      "high": "11.28",
      "low": "11.04",
      "close": "11.28",
      "average": "11.2105",
      "volume": "225576",
      "turnover": "2528786.4",
      "trades": "219"
    },
    {
      "date": "2026-05-15",
      "bid": "11.54",
      "ask": "11.62",
      "open": "11.30",
      "high": "12.06",
      "low": "11.30",
      "close": "11.48",
      "average": "11.6851",
      "volume": "702175",
      "turnover": "8204288.87",
      "trades": "799"
    },
    {
      "date": "2026-05-18",
      "bid": "10.82",
      "ask": "10.86",
      "open": "11.48",
      "high": "11.48",
      "low": "10.82",
      "close": "10.82",
      "average": "11.004",
      "volume": "648468",
      "turnover": "7136016.37",
      "trades": "636"
    },
    {
      "date": "2026-05-19",
      "bid": "11.00",
      "ask": "11.04",
      "open": "10.84",
      "high": "11.16",
      "low": "10.84",
      "close": "11.02",
      "average": "11.0154",
      "volume": "389428",
      "turnover": "4289642.63",
      "trades": "462"
    },
    {
      "date": "2026-05-20",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.00",
      "high": "11.14",
      "low": "10.88",
      "close": "11.02",
      "average": "11.0064",
      "volume": "283253",
      "turnover": "3117547.36",
      "trades": "385"
    },
    {
      "date": "2026-05-21",
      "bid": "10.88",
      "ask": "10.96",
      "open": "11.02",
      "high": "11.16",
      "low": "10.78",
      "close": "10.90",
      "average": "10.9347",
      "volume": "274943",
      "turnover": "3006417.28",
      "trades": "364"
    },
    {
      "date": "2026-05-22",
      "bid": "11.86",
      "ask": "11.90",
      "open": "11.08",
      "high": "12.14",
      "low": "10.84",
      "close": "11.92",
      "average": "11.6354",
      "volume": "1281921",
      "turnover": "14915636.72",
      "trades": "996"
    },
    {
      "date": "2026-05-25",
      "bid": "12.36",
      "ask": "12.44",
      "open": "11.92",
      "high": "12.48",
      "low": "11.86",
      "close": "12.34",
      "average": "12.2073",
      "volume": "921076",
      "turnover": "11243684.93",
      "trades": "696"
    },
    {
      "date": "2026-05-26",
      "bid": "11.70",
      "ask": "11.86",
      "open": "12.46",
      "high": "12.50",
      "low": "11.72",
      "close": "11.76",
      "average": "12.252",
      "volume": "646120",
      "turnover": "7916185.94",
      "trades": "608"
    },
    {
      "date": "2026-05-27",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.86",
      "high": "12.22",
      "low": "11.78",
      "close": "11.82",
      "average": "11.9844",
      "volume": "553035",
      "turnover": "6628152.32",
      "trades": "579"
    },
    {
      "date": "2026-05-28",
      "bid": "12.02",
      "ask": "12.10",
      "open": "11.76",
      "high": "12.30",
      "low": "11.50",
      "close": "12.10",
      "average": "11.9114",
      "volume": "505756",
      "turnover": "6022631.23",
      "trades": "657"
    },
    {
      "date": "2026-05-29",
      "bid": "11.58",
      "ask": "11.68",
      "open": "12.10",
      "high": "12.22",
      "low": "11.48",
      "close": "11.70",
      "average": "11.6871",
      "volume": "1061600",
      "turnover": "12407127.19",
      "trades": "630"
    },
    {
      "date": "2026-06-01",
      "bid": "11.54",
      "ask": "11.62",
      "open": "11.68",
      "high": "12.02",
      "low": "11.32",
      "close": "11.62",
      "average": "11.7277",
      "volume": "665935",
      "turnover": "7810533.28",
      "trades": "931"
    },
    {
      "date": "2026-06-02",
      "bid": "10.82",
      "ask": "10.94",
      "open": "11.72",
      "high": "12.00",
      "low": "10.74",
      "close": "10.80",
      "average": "11.2854",
      "volume": "1301224",
      "turnover": "14692152.42",
      "trades": "1768"
    },
    {
      "date": "2026-06-03",
      "bid": "10.24",
      "ask": "10.30",
      "open": "10.94",
      "high": "11.02",
      "low": "10.14",
      "close": "10.30",
      "average": "10.4041",
      "volume": "1478408",
      "turnover": "15381231.2",
      "trades": "1597"
    },
    {
      "date": "2026-06-04",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.44",
      "high": "10.62",
      "low": "10.22",
      "close": "10.56",
      "average": "10.4201",
      "volume": "670964",
      "turnover": "6991404.16",
      "trades": "742"
    },
    {
      "date": "2026-06-05",
      "bid": "10.96",
      "ask": "11.02",
      "open": "10.50",
      "high": "11.24",
      "low": "10.36",
      "close": "10.96",
      "average": "10.8295",
      "volume": "858442",
      "turnover": "9296814.43",
      "trades": "655"
    },
    {
      "date": "2026-06-08",
      "bid": "10.34",
      "ask": "10.46",
      "open": "10.90",
      "high": "10.90",
      "low": "10.22",
      "close": "10.36",
      "average": "10.4144",
      "volume": "819851",
      "turnover": "8538273.69",
      "trades": "808"
    },
    {
      "date": "2026-06-09",
      "bid": "10.24",
      "ask": "10.36",
      "open": "10.34",
      "high": "10.80",
      "low": "10.16",
      "close": "10.26",
      "average": "10.3807",
      "volume": "833291",
      "turnover": "8648357.1",
      "trades": "638"
    },
    {
      "date": "2026-06-10",
      "bid": "10.08",
      "ask": "10.14",
      "open": "10.26",
      "high": "10.42",
      "low": "10.04",
      "close": "10.12",
      "average": "10.2034",
      "volume": "678925",
      "turnover": "6928000.21",
      "trades": "622"
    },
    {
      "date": "2026-06-11",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.00",
      "high": "10.36",
      "low": "10.00",
      "close": "10.34",
      "average": "10.2077",
      "volume": "388318",
      "turnover": "3962422.71",
      "trades": "379"
    },
    {
      "date": "2026-06-12",
      "bid": "10.56",
      "ask": "10.68",
      "open": "10.40",
      "high": "10.68",
      "low": "10.12",
      "close": "10.58",
      "average": "10.4069",
      "volume": "1072358",
      "turnover": "11184570.34",
      "trades": "806"
    },
    {
      "date": "2026-06-15",
      "bid": "10.94",
      "ask": "11.02",
      "open": "10.70",
      "high": "11.02",
      "low": "10.48",
      "close": "10.96",
      "average": "10.7757",
      "volume": "402852",
      "turnover": "4340740.54",
      "trades": "500"
    },
    {
      "date": "2026-06-16",
      "bid": "10.84",
      "ask": "10.92",
      "open": "11.00",
      "high": "11.14",
      "low": "10.68",
      "close": "10.88",
      "average": "10.8858",
      "volume": "478182",
      "turnover": "5205981.48",
      "trades": "463"
    },
    {
      "date": "2026-06-17",
      "bid": "11.02",
      "ask": "11.08",
      "open": "10.94",
      "high": "11.10",
      "low": "10.68",
      "close": "11.10",
      "average": "10.9002",
      "volume": "275194",
      "turnover": "2999246.6",
      "trades": "325"
    },
    {
      "date": "2026-06-18",
      "bid": "11.58",
      "ask": "11.66",
      "open": "11.18",
      "high": "12.08",
      "low": "11.18",
      "close": "11.50",
      "average": "11.6918",
      "volume": "1179431",
      "turnover": "13789876.1",
      "trades": "751"
    },
    {
      "date": "2026-06-22",
      "bid": "11.80",
      "ask": "11.88",
      "open": "11.60",
      "high": "11.90",
      "low": "11.30",
      "close": "11.76",
      "average": "11.7048",
      "volume": "607708",
      "turnover": "7113258.44",
      "trades": "665"
    },
    {
      "date": "2026-06-23",
      "bid": "11.98",
      "ask": "12.04",
      "open": "11.70",
      "high": "12.16",
      "low": "11.66",
      "close": "12.02",
      "average": "11.9522",
      "volume": "655920",
      "turnover": "7839634.07",
      "trades": "589"
    },
    {
      "date": "2026-06-24",
      "bid": "11.92",
      "ask": "11.96",
      "open": "12.02",
      "high": "12.10",
      "low": "11.78",
      "close": "11.90",
      "average": "11.9459",
      "volume": "564353",
      "turnover": "6741600.51",
      "trades": "535"
    },
    {
      "date": "2026-06-25",
      "bid": "12.12",
      "ask": "12.18",
      "open": "11.84",
      "high": "12.20",
      "low": "11.78",
      "close": "12.12",
      "average": "12.0197",
      "volume": "437675",
      "turnover": "5260381.66",
      "trades": "516"
    },
    {
      "date": "2026-06-26",
      "bid": "12.30",
      "ask": "12.36",
      "open": "12.10",
      "high": "12.40",
      "low": "11.78",
      "close": "12.32",
      "average": "12.0961",
      "volume": "393017",
      "turnover": "4753572.58",
      "trades": "500"
    },
    {
      "date": "2026-06-29",
      "bid": "12.28",
      "ask": "12.38",
      "open": "12.32",
      "high": "12.54",
      "low": "12.18",
      "close": "12.24",
      "average": "12.3639",
      "volume": "350148",
      "turnover": "4329153.51",
      "trades": "488"
    },
    {
      "date": "2026-06-30",
      "bid": "12.54",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.78",
      "low": "12.20",
      "close": "12.60",
      "average": "12.5622",
      "volume": "709630",
      "turnover": "8908829.19",
      "trades": "770"
    },
    {
      "date": "2026-07-01",
      "bid": "11.96",
      "ask": "12.06",
      "open": "12.54",
      "high": "12.70",
      "low": "11.96",
      "close": "12.08",
      "average": "12.1504",
      "volume": "460806",
      "turnover": "5599444.94",
      "trades": "701"
    },
    {
      "date": "2026-07-02",
      "bid": "13.02",
      "ask": "13.12",
      "open": "12.38",
      "high": "13.12",
      "low": "12.32",
      "close": "13.00",
      "average": "12.79",
      "volume": "1308738",
      "turnover": "16740140.53",
      "trades": "1033"
    },
    {
      "date": "2026-07-03",
      "bid": "13.44",
      "ask": "13.50",
      "open": "13.16",
      "high": "14.04",
      "low": "13.16",
      "close": "13.44",
      "average": "13.5373",
      "volume": "1258848",
      "turnover": "17039178.05",
      "trades": "1197"
    },
    {
      "date": "2026-07-06",
      "bid": "13.52",
      "ask": "13.58",
      "open": "13.50",
      "high": "13.88",
      "low": "13.20",
      "close": "13.50",
      "average": "13.4196",
      "volume": "580224",
      "turnover": "7786697.1",
      "trades": "650"
    },
    {
      "date": "2026-07-07",
      "bid": "15.48",
      "ask": "15.60",
      "open": "18.24",
      "high": "18.24",
      "low": "14.62",
      "close": "15.68",
      "average": "15.9698",
      "volume": "4258086",
      "turnover": "68000751.39",
      "trades": "4226"
    },
    {
      "date": "2026-07-08",
      "bid": "13.32",
      "ask": "13.40",
      "open": "14.70",
      "high": "14.70",
      "low": "13.34",
      "close": "13.38",
      "average": "13.7689",
      "volume": "1441527",
      "turnover": "19846831.48",
      "trades": "1582"
    },
    {
      "date": "2026-07-09",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.46",
      "high": "14.00",
      "low": "12.70",
      "close": "12.84",
      "average": "13.196",
      "volume": "899162",
      "turnover": "11867328.45",
      "trades": "1025"
    },
    {
      "date": "2026-07-10",
      "bid": "12.74",
      "ask": "12.78",
      "open": "12.84",
      "high": "13.12",
      "low": "12.54",
      "close": "12.76",
      "average": "12.8818",
      "volume": "706503",
      "turnover": "9107376.61",
      "trades": "809"
    },
    {
      "date": "2026-07-13",
      "bid": "12.12",
      "ask": "12.26",
      "open": "12.70",
      "high": "12.70",
      "low": "12.04",
      "close": "12.22",
      "average": "12.2562",
      "volume": "436735",
      "turnover": "5351860.13",
      "trades": "728"
    },
    {
      "date": "2026-07-14",
      "bid": "11.66",
      "ask": "11.78",
      "open": "12.20",
      "high": "12.20",
      "low": "11.42",
      "close": "11.76",
      "average": "11.6621",
      "volume": "853296",
      "turnover": "9952563.03",
      "trades": "907"
    },
    {
      "date": "2026-07-15",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.78",
      "high": "11.90",
      "low": "11.52",
      "close": "11.60",
      "average": "11.6697",
      "volume": "413531",
      "turnover": "4825776.49",
      "trades": "525"
    },
    {
      "date": "2026-07-16",
      "bid": "11.46",
      "ask": "11.52",
      "open": "11.60",
      "high": "11.68",
      "low": "11.42",
      "close": "11.46",
      "average": "11.5106",
      "volume": "278404",
      "turnover": "3204597.82",
      "trades": "451"
    },
    {
      "date": "2026-07-17",
      "bid": "11.28",
      "ask": "11.36",
      "open": "11.48",
      "high": "11.52",
      "low": "11.00",
      "close": "11.36",
      "average": "11.2876",
      "volume": "702319",
      "turnover": "7927543.18",
      "trades": "734"
    },
    {
      "date": "2026-07-20",
      "bid": "11.24",
      "ask": "11.36",
      "open": "11.36",
      "high": "11.56",
      "low": "11.22",
      "close": "11.30",
      "average": "11.3871",
      "volume": "259146",
      "turnover": "2951036.18",
      "trades": "403"
    },
    {
      "date": "2026-07-21",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.30",
      "high": "11.54",
      "low": "11.18",
      "close": "11.46",
      "average": "11.4393",
      "volume": "342921",
      "turnover": "3922759.3",
      "trades": "457"
    },
    {
      "date": "2026-07-22",
      "bid": "11.38",
      "ask": "11.44",
      "open": "11.48",
      "high": "11.50",
      "low": "11.24",
      "close": "11.36",
      "average": "11.3632",
      "volume": "385321",
      "turnover": "4378316.08",
      "trades": "459"
    },
    {
      "date": "2026-07-23",
      "bid": "11.10",
      "ask": "11.16",
      "open": "11.62",
      "high": "11.62",
      "low": "11.06",
      "close": "11.18",
      "average": "11.2412",
      "volume": "402817",
      "turnover": "4528336.49",
      "trades": "534"
    },
    {
      "date": "2026-07-24",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.18",
      "high": "11.38",
      "low": "11.06",
      "close": "11.22",
      "average": "11.2177",
      "volume": "233103",
      "turnover": "2615173.61",
      "trades": "386"
    },
    {
      "date": "2026-07-27",
      "bid": "11.24",
      "ask": "11.28",
      "open": "11.10",
      "high": "11.46",
      "low": "11.06",
      "close": "11.28",
      "average": "11.2626",
      "volume": "434349",
      "turnover": "4892033.84",
      "trades": "583"
    },
    {
      "date": "2026-07-28",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.30",
      "high": "11.30",
      "low": "11.02",
      "close": "11.08",
      "average": "11.1678",
      "volume": "470034",
      "turnover": "5249661.36",
      "trades": "586"
    },
    {
      "date": "2026-07-29",
      "bid": "10.80",
      "ask": "10.84",
      "open": "11.06",
      "high": "11.16",
      "low": "10.74",
      "close": "10.82",
      "average": "10.9037",
      "volume": "580759",
      "turnover": "6332431.35",
      "trades": "791"
    },
    {
      "date": "2026-07-30",
      "bid": "10.92",
      "ask": "11.04",
      "open": "10.80",
      "high": "11.02",
      "low": "10.74",
      "close": "11.02",
      "average": "10.849",
      "volume": "250932",
      "turnover": "2722358.12",
      "trades": "405"
    },
    {
      "date": "2026-07-31",
      "bid": "11.02",
      "ask": "11.12",
      "open": "11.04",
      "high": "11.50",
      "low": "11.02",
      "close": "11.12",
      "average": "11.2512",
      "volume": "461835",
      "turnover": "5196085.73",
      "trades": "579"
    },
    {
      "date": "2026-08-03",
      "bid": "10.82",
      "ask": "10.90",
      "open": "11.14",
      "high": "11.28",
      "low": "10.66",
      "close": "10.76",
      "average": "10.8935",
      "volume": "430680",
      "turnover": "4690951.93",
      "trades": "636"
    },
    {
      "date": "2026-08-04",
      "bid": "10.96",
      "ask": "11.08",
      "open": "10.88",
      "high": "11.10",
      "low": "10.68",
      "close": "11.08",
      "average": "10.9408",
      "volume": "368941",
      "turnover": "4034934.31",
      "trades": "521"
    },
    {
      "date": "2026-08-05",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.08",
      "high": "11.28",
      "low": "10.84",
      "close": "11.18",
      "average": "11.0636",
      "volume": "622923",
      "turnover": "6874223.63",
      "trades": "835"
    }
  ]
}