{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3594458/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/wbgr-b?id=TX3594458",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3594458",
    "asset_class": "SHARES",
    "isin": "SE0014453874",
    "symbol": "WBGR B",
    "company": "Wästbygg Gruppen B",
    "market": null,
    "last_sale_price": "SEK 2.14",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "41.1434",
      "ask": "41.2252",
      "open": "41.307",
      "high": "41.307",
      "low": "40.121",
      "close": "40.2028",
      "average": "40.4907",
      "volume": "1063102.97",
      "turnover": "43045787.2",
      "trades": "168"
    },
    {
      "date": "2021-08-10",
      "bid": "40.4073",
      "ask": "40.4891",
      "open": "40.2437",
      "high": "40.7345",
      "low": "40.0801",
      "close": "40.0801",
      "average": "40.5792",
      "volume": "157576.97",
      "turnover": "6394353.7",
      "trades": "130"
    },
    {
      "date": "2021-08-11",
      "bid": "40.3664",
      "ask": "40.8163",
      "open": "40.0801",
      "high": "41.1434",
      "low": "39.9165",
      "close": "40.8163",
      "average": "40.3127",
      "volume": "38194.92",
      "turnover": "1539741.3",
      "trades": "153"
    },
    {
      "date": "2021-08-12",
      "bid": "40.3255",
      "ask": "40.5709",
      "open": "41.0617",
      "high": "41.0617",
      "low": "40.2846",
      "close": "40.4073",
      "average": "40.4644",
      "volume": "45676.92",
      "turnover": "1848292.1",
      "trades": "119"
    },
    {
      "date": "2021-08-13",
      "bid": "40.8572",
      "ask": "40.8981",
      "open": "40.121",
      "high": "40.8981",
      "low": "40.121",
      "close": "40.8572",
      "average": "40.7671",
      "volume": "43317.4",
      "turnover": "1765926.7",
      "trades": "110"
    },
    {
      "date": "2021-08-16",
      "bid": "40.9799",
      "ask": "41.2252",
      "open": "40.8572",
      "high": "41.2252",
      "low": "40.4891",
      "close": "41.2252",
      "average": "41.0174",
      "volume": "22871.47",
      "turnover": "938130.4",
      "trades": "121"
    },
    {
      "date": "2021-08-17",
      "bid": "41.1434",
      "ask": "41.4706",
      "open": "41.2252",
      "high": "41.4706",
      "low": "40.8572",
      "close": "41.4706",
      "average": "41.253",
      "volume": "12271.96",
      "turnover": "506256.1",
      "trades": "85"
    },
    {
      "date": "2021-08-18",
      "bid": "42.2068",
      "ask": "42.3704",
      "open": "41.4706",
      "high": "42.3704",
      "low": "40.8572",
      "close": "42.2068",
      "average": "41.6061",
      "volume": "40312.37",
      "turnover": "1677243.9",
      "trades": "199"
    },
    {
      "date": "2021-08-19",
      "bid": "41.2252",
      "ask": "41.716",
      "open": "42.0432",
      "high": "42.2068",
      "low": "40.9799",
      "close": "41.0617",
      "average": "41.8983",
      "volume": "24140.48",
      "turnover": "1011446.2",
      "trades": "77"
    },
    {
      "date": "2021-08-20",
      "bid": "41.2252",
      "ask": "41.6342",
      "open": "41.0617",
      "high": "41.716",
      "low": "40.8572",
      "close": "41.2252",
      "average": "41.5444",
      "volume": "244796.16",
      "turnover": "10169924.69",
      "trades": "109"
    },
    {
      "date": "2021-08-23",
      "bid": "43.3519",
      "ask": "43.9245",
      "open": "41.2252",
      "high": "44.1699",
      "low": "40.9799",
      "close": "44.1699",
      "average": "42.5254",
      "volume": "83475.74",
      "turnover": "3555219",
      "trades": "199"
    },
    {
      "date": "2021-08-24",
      "bid": "43.7609",
      "ask": "44.1699",
      "open": "44.1699",
      "high": "44.3335",
      "low": "43.3519",
      "close": "43.3519",
      "average": "44.0421",
      "volume": "81910.87",
      "turnover": "3607534.2",
      "trades": "178"
    },
    {
      "date": "2021-08-25",
      "bid": "43.0248",
      "ask": "43.4337",
      "open": "43.3519",
      "high": "44.0881",
      "low": "42.6158",
      "close": "43.5973",
      "average": "42.9966",
      "volume": "44716",
      "turnover": "1922546.2",
      "trades": "129"
    },
    {
      "date": "2021-08-26",
      "bid": "42.534",
      "ask": "42.7794",
      "open": "43.6791",
      "high": "43.9245",
      "low": "41.716",
      "close": "42.7794",
      "average": "42.627",
      "volume": "48175.82",
      "turnover": "2053594.2",
      "trades": "157"
    },
    {
      "date": "2021-08-27",
      "bid": "43.7609",
      "ask": "44.0063",
      "open": "42.943",
      "high": "44.1699",
      "low": "42.943",
      "close": "43.7609",
      "average": "43.8505",
      "volume": "62792.63",
      "turnover": "2753488",
      "trades": "210"
    },
    {
      "date": "2021-08-30",
      "bid": "44.1699",
      "ask": "44.4153",
      "open": "44.0063",
      "high": "44.9061",
      "low": "43.4337",
      "close": "43.7609",
      "average": "44.2525",
      "volume": "93109.44",
      "turnover": "4124724.3",
      "trades": "195"
    },
    {
      "date": "2021-08-31",
      "bid": "43.7609",
      "ask": "43.9245",
      "open": "44.3335",
      "high": "44.9061",
      "low": "43.7609",
      "close": "43.7609",
      "average": "44.4426",
      "volume": "84644.5",
      "turnover": "3746767.2",
      "trades": "113"
    },
    {
      "date": "2021-09-01",
      "bid": "43.7609",
      "ask": "44.0881",
      "open": "43.8427",
      "high": "44.9061",
      "low": "43.7609",
      "close": "43.7609",
      "average": "43.9754",
      "volume": "23360.49",
      "turnover": "1027377.4",
      "trades": "89"
    },
    {
      "date": "2021-09-02",
      "bid": "43.8427",
      "ask": "44.1699",
      "open": "44.0881",
      "high": "44.5789",
      "low": "43.7609",
      "close": "44.5789",
      "average": "44.1247",
      "volume": "52349.61",
      "turnover": "2310017.79",
      "trades": "77"
    },
    {
      "date": "2021-09-03",
      "bid": "43.8427",
      "ask": "44.0881",
      "open": "44.5789",
      "high": "44.9879",
      "low": "43.7609",
      "close": "43.8427",
      "average": "44.3986",
      "volume": "40992.11",
      "turnover": "1819994",
      "trades": "94"
    },
    {
      "date": "2021-09-06",
      "bid": "43.6791",
      "ask": "43.7609",
      "open": "43.7609",
      "high": "44.5789",
      "low": "43.6791",
      "close": "43.6791",
      "average": "43.8029",
      "volume": "21976.56",
      "turnover": "962638.4",
      "trades": "81"
    },
    {
      "date": "2021-09-07",
      "bid": "43.1066",
      "ask": "43.4337",
      "open": "43.6791",
      "high": "43.8427",
      "low": "43.0248",
      "close": "43.1066",
      "average": "43.3938",
      "volume": "33568.79",
      "turnover": "1456678.4",
      "trades": "117"
    },
    {
      "date": "2021-09-08",
      "bid": "42.3704",
      "ask": "42.7794",
      "open": "42.943",
      "high": "43.1066",
      "low": "42.2068",
      "close": "42.3704",
      "average": "42.6199",
      "volume": "32055.27",
      "turnover": "1366192.8",
      "trades": "133"
    },
    {
      "date": "2021-09-09",
      "bid": "42.3704",
      "ask": "42.8612",
      "open": "42.3704",
      "high": "42.6976",
      "low": "42.2068",
      "close": "42.3704",
      "average": "42.3723",
      "volume": "25676",
      "turnover": "1087951.8",
      "trades": "78"
    },
    {
      "date": "2021-09-10",
      "bid": "41.716",
      "ask": "41.8796",
      "open": "42.0432",
      "high": "42.4522",
      "low": "41.7978",
      "close": "41.8796",
      "average": "42.049",
      "volume": "20922.72",
      "turnover": "879780",
      "trades": "107"
    },
    {
      "date": "2021-09-13",
      "bid": "41.307",
      "ask": "41.5524",
      "open": "41.6342",
      "high": "42.3704",
      "low": "41.307",
      "close": "41.716",
      "average": "41.831",
      "volume": "38339.18",
      "turnover": "1603770",
      "trades": "131"
    },
    {
      "date": "2021-09-14",
      "bid": "41.3888",
      "ask": "41.4706",
      "open": "41.716",
      "high": "41.9614",
      "low": "41.0617",
      "close": "41.3888",
      "average": "41.5237",
      "volume": "28590.56",
      "turnover": "1187187.8",
      "trades": "124"
    },
    {
      "date": "2021-09-15",
      "bid": "41.307",
      "ask": "41.5524",
      "open": "41.307",
      "high": "42.6158",
      "low": "41.1434",
      "close": "41.307",
      "average": "41.5125",
      "volume": "94239.07",
      "turnover": "3912102.1",
      "trades": "139"
    },
    {
      "date": "2021-09-16",
      "bid": "41.6342",
      "ask": "41.9614",
      "open": "41.307",
      "high": "41.9614",
      "low": "41.1434",
      "close": "41.5524",
      "average": "41.4742",
      "volume": "28336.27",
      "turnover": "1175226.39",
      "trades": "121"
    },
    {
      "date": "2021-09-17",
      "bid": "40.9799",
      "ask": "41.1434",
      "open": "41.5524",
      "high": "41.9614",
      "low": "39.9574",
      "close": "39.9574",
      "average": "40.2566",
      "volume": "99249.09",
      "turnover": "3995438.4",
      "trades": "124"
    },
    {
      "date": "2021-09-20",
      "bid": "39.6302",
      "ask": "40.0801",
      "open": "40.0801",
      "high": "40.4891",
      "low": "39.4666",
      "close": "40.0392",
      "average": "39.8401",
      "volume": "79524.46",
      "turnover": "3168387",
      "trades": "242"
    },
    {
      "date": "2021-09-21",
      "bid": "40.0801",
      "ask": "40.2437",
      "open": "39.6711",
      "high": "40.4482",
      "low": "39.6711",
      "close": "39.7529",
      "average": "40.1596",
      "volume": "28901.09",
      "turnover": "1160442.2",
      "trades": "114"
    },
    {
      "date": "2021-09-22",
      "bid": "39.9165",
      "ask": "40.1619",
      "open": "39.7529",
      "high": "40.2028",
      "low": "39.7529",
      "close": "39.9165",
      "average": "40.0178",
      "volume": "30637.11",
      "turnover": "1225333.2",
      "trades": "72"
    },
    {
      "date": "2021-09-23",
      "bid": "40.1619",
      "ask": "40.3255",
      "open": "40.7754",
      "high": "40.7754",
      "low": "39.8347",
      "close": "40.4482",
      "average": "40.1488",
      "volume": "15409.02",
      "turnover": "618775.1",
      "trades": "77"
    },
    {
      "date": "2021-09-24",
      "bid": "40.0801",
      "ask": "40.3664",
      "open": "40.4482",
      "high": "40.9799",
      "low": "39.7529",
      "close": "40.3664",
      "average": "40.4121",
      "volume": "65144.82",
      "turnover": "2632641.29",
      "trades": "204"
    },
    {
      "date": "2021-09-27",
      "bid": "40.0392",
      "ask": "40.121",
      "open": "40.4891",
      "high": "41.7978",
      "low": "40.0392",
      "close": "40.0392",
      "average": "40.548",
      "volume": "38114.23",
      "turnover": "1545457",
      "trades": "149"
    },
    {
      "date": "2021-09-28",
      "bid": "39.4257",
      "ask": "39.5075",
      "open": "40.0392",
      "high": "40.121",
      "low": "39.303",
      "close": "39.303",
      "average": "39.6028",
      "volume": "40654.69",
      "turnover": "1610042",
      "trades": "190"
    },
    {
      "date": "2021-09-29",
      "bid": "39.1803",
      "ask": "39.2621",
      "open": "39.2621",
      "high": "40.7345",
      "low": "39.0985",
      "close": "39.1803",
      "average": "39.7292",
      "volume": "42794.15",
      "turnover": "1700180.1",
      "trades": "127"
    },
    {
      "date": "2021-09-30",
      "bid": "39.3439",
      "ask": "39.4666",
      "open": "39.1803",
      "high": "39.9165",
      "low": "39.1803",
      "close": "39.4666",
      "average": "39.4553",
      "volume": "31363.3",
      "turnover": "1237449",
      "trades": "109"
    },
    {
      "date": "2021-10-01",
      "bid": "39.303",
      "ask": "39.6302",
      "open": "39.7938",
      "high": "39.7938",
      "low": "38.8941",
      "close": "39.2621",
      "average": "39.2484",
      "volume": "20749.12",
      "turnover": "814370.2",
      "trades": "72"
    },
    {
      "date": "2021-10-04",
      "bid": "39.2212",
      "ask": "39.2621",
      "open": "39.6711",
      "high": "39.6711",
      "low": "39.1803",
      "close": "39.2212",
      "average": "39.2343",
      "volume": "13668.11",
      "turnover": "536259.4",
      "trades": "72"
    },
    {
      "date": "2021-10-05",
      "bid": "38.8123",
      "ask": "38.9758",
      "open": "39.2621",
      "high": "39.2621",
      "low": "38.7305",
      "close": "38.8123",
      "average": "38.9514",
      "volume": "44564.4",
      "turnover": "1735847.7",
      "trades": "154"
    },
    {
      "date": "2021-10-06",
      "bid": "38.4851",
      "ask": "38.6487",
      "open": "38.8123",
      "high": "38.8123",
      "low": "38.3215",
      "close": "38.4851",
      "average": "38.5016",
      "volume": "14949.34",
      "turnover": "575574.6",
      "trades": "96"
    },
    {
      "date": "2021-10-07",
      "bid": "38.8123",
      "ask": "38.8532",
      "open": "38.526",
      "high": "38.9349",
      "low": "38.4442",
      "close": "38.7714",
      "average": "38.6729",
      "volume": "18959.31",
      "turnover": "733212.6",
      "trades": "78"
    },
    {
      "date": "2021-10-08",
      "bid": "38.9349",
      "ask": "39.0167",
      "open": "38.7714",
      "high": "39.1803",
      "low": "38.7714",
      "close": "38.8532",
      "average": "38.9382",
      "volume": "6283.9",
      "turnover": "244684.6",
      "trades": "44"
    },
    {
      "date": "2021-10-11",
      "bid": "38.6487",
      "ask": "38.6896",
      "open": "38.8532",
      "high": "38.8532",
      "low": "38.4851",
      "close": "38.6078",
      "average": "38.5964",
      "volume": "11274.36",
      "turnover": "435150",
      "trades": "87"
    },
    {
      "date": "2021-10-12",
      "bid": "38.7305",
      "ask": "38.8532",
      "open": "38.5669",
      "high": "38.8532",
      "low": "38.4442",
      "close": "38.8532",
      "average": "38.604",
      "volume": "10704.65",
      "turnover": "413243.4",
      "trades": "37"
    },
    {
      "date": "2021-10-13",
      "bid": "38.9349",
      "ask": "39.0576",
      "open": "38.7714",
      "high": "39.2212",
      "low": "38.7714",
      "close": "38.9349",
      "average": "38.9582",
      "volume": "8565.18",
      "turnover": "333684.9",
      "trades": "47"
    },
    {
      "date": "2021-10-14",
      "bid": "39.0985",
      "ask": "39.2212",
      "open": "38.9758",
      "high": "39.2621",
      "low": "38.9758",
      "close": "39.0985",
      "average": "39.2128",
      "volume": "32150.63",
      "turnover": "1260718.6",
      "trades": "58"
    },
    {
      "date": "2021-10-15",
      "bid": "38.526",
      "ask": "39.2212",
      "open": "39.2621",
      "high": "39.2621",
      "low": "37.6262",
      "close": "38.4851",
      "average": "39.1084",
      "volume": "13565.41",
      "turnover": "530521.8",
      "trades": "81"
    },
    {
      "date": "2021-10-18",
      "bid": "39.3848",
      "ask": "39.4257",
      "open": "38.526",
      "high": "39.3848",
      "low": "38.526",
      "close": "39.3848",
      "average": "39.1873",
      "volume": "9577.46",
      "turnover": "375315.6",
      "trades": "54"
    },
    {
      "date": "2021-10-19",
      "bid": "39.1394",
      "ask": "39.2621",
      "open": "38.8532",
      "high": "39.4257",
      "low": "38.8532",
      "close": "39.0576",
      "average": "39.1876",
      "volume": "135522.16",
      "turnover": "5310795.34",
      "trades": "62"
    },
    {
      "date": "2021-10-20",
      "bid": "39.7529",
      "ask": "39.8756",
      "open": "39.303",
      "high": "39.8756",
      "low": "38.8532",
      "close": "39.8756",
      "average": "39.5245",
      "volume": "26825.2",
      "turnover": "1060255.25",
      "trades": "109"
    },
    {
      "date": "2021-10-21",
      "bid": "40.6118",
      "ask": "40.7754",
      "open": "39.8756",
      "high": "41.1434",
      "low": "39.6711",
      "close": "40.7754",
      "average": "40.5861",
      "volume": "31461.11",
      "turnover": "1276885.7",
      "trades": "160"
    },
    {
      "date": "2021-10-22",
      "bid": "40.53",
      "ask": "40.8163",
      "open": "40.7754",
      "high": "40.8981",
      "low": "40.2846",
      "close": "40.53",
      "average": "40.5358",
      "volume": "19333.41",
      "turnover": "783696.4",
      "trades": "82"
    },
    {
      "date": "2021-10-25",
      "bid": "40.3664",
      "ask": "40.53",
      "open": "40.4482",
      "high": "40.5709",
      "low": "39.8756",
      "close": "40.53",
      "average": "39.9951",
      "volume": "81103.99",
      "turnover": "3243763.8",
      "trades": "120"
    },
    {
      "date": "2021-10-26",
      "bid": "40.53",
      "ask": "40.6936",
      "open": "40.53",
      "high": "40.8981",
      "low": "40.3664",
      "close": "40.7754",
      "average": "40.697",
      "volume": "34539.49",
      "turnover": "1405657.5",
      "trades": "95"
    },
    {
      "date": "2021-10-27",
      "bid": "40.8981",
      "ask": "40.9799",
      "open": "40.0801",
      "high": "41.0617",
      "low": "40.0801",
      "close": "40.8981",
      "average": "40.4924",
      "volume": "1246409.73",
      "turnover": "50470237",
      "trades": "160"
    },
    {
      "date": "2021-10-28",
      "bid": "40.6936",
      "ask": "40.8981",
      "open": "40.4891",
      "high": "41.6342",
      "low": "40.4482",
      "close": "40.8572",
      "average": "40.7974",
      "volume": "23766.38",
      "turnover": "969607.8",
      "trades": "116"
    },
    {
      "date": "2021-10-29",
      "bid": "40.8163",
      "ask": "40.9799",
      "open": "40.8572",
      "high": "41.2252",
      "low": "40.53",
      "close": "40.8572",
      "average": "40.9244",
      "volume": "24265.18",
      "turnover": "993037.8",
      "trades": "70"
    },
    {
      "date": "2021-11-01",
      "bid": "40.9799",
      "ask": "41.0617",
      "open": "40.8572",
      "high": "41.307",
      "low": "40.8163",
      "close": "40.8981",
      "average": "41.0776",
      "volume": "6420.83",
      "turnover": "263752.6",
      "trades": "63"
    },
    {
      "date": "2021-11-02",
      "bid": "41.5524",
      "ask": "41.716",
      "open": "40.9799",
      "high": "41.7978",
      "low": "40.9799",
      "close": "41.716",
      "average": "41.451",
      "volume": "18807.71",
      "turnover": "779600.4",
      "trades": "98"
    },
    {
      "date": "2021-11-03",
      "bid": "41.6342",
      "ask": "41.8796",
      "open": "41.716",
      "high": "41.9614",
      "low": "40.8981",
      "close": "41.6342",
      "average": "41.5917",
      "volume": "22526.71",
      "turnover": "936926.4",
      "trades": "74"
    },
    {
      "date": "2021-11-04",
      "bid": "41.716",
      "ask": "41.7978",
      "open": "41.716",
      "high": "41.8796",
      "low": "41.6342",
      "close": "41.7978",
      "average": "41.7697",
      "volume": "19695.28",
      "turnover": "822667",
      "trades": "83"
    },
    {
      "date": "2021-11-05",
      "bid": "42.3704",
      "ask": "42.534",
      "open": "41.8796",
      "high": "42.534",
      "low": "41.7978",
      "close": "42.3704",
      "average": "42.1305",
      "volume": "13690.11",
      "turnover": "576772.6",
      "trades": "62"
    },
    {
      "date": "2021-11-08",
      "bid": "42.2068",
      "ask": "42.534",
      "open": "42.534",
      "high": "42.6976",
      "low": "41.8796",
      "close": "42.2068",
      "average": "42.4409",
      "volume": "34395.23",
      "turnover": "1459766.8",
      "trades": "112"
    },
    {
      "date": "2021-11-09",
      "bid": "41.2252",
      "ask": "41.307",
      "open": "41.5524",
      "high": "42.125",
      "low": "41.2252",
      "close": "41.307",
      "average": "41.6045",
      "volume": "76729.71",
      "turnover": "3192300.8",
      "trades": "244"
    },
    {
      "date": "2021-11-10",
      "bid": "43.1066",
      "ask": "43.3519",
      "open": "41.9614",
      "high": "43.7609",
      "low": "41.9614",
      "close": "43.3519",
      "average": "43.1267",
      "volume": "73780.91",
      "turnover": "3181931.4",
      "trades": "273"
    },
    {
      "date": "2021-11-11",
      "bid": "43.5973",
      "ask": "43.7609",
      "open": "44.0881",
      "high": "44.0881",
      "low": "42.6976",
      "close": "43.7609",
      "average": "43.4549",
      "volume": "55547.8",
      "turnover": "2413826.79",
      "trades": "157"
    },
    {
      "date": "2021-11-12",
      "bid": "43.4337",
      "ask": "43.6791",
      "open": "43.3519",
      "high": "43.9245",
      "low": "43.1884",
      "close": "43.7609",
      "average": "43.6258",
      "volume": "25184.53",
      "turnover": "1098697.2",
      "trades": "77"
    },
    {
      "date": "2021-11-15",
      "bid": "44.0063",
      "ask": "44.4971",
      "open": "43.7609",
      "high": "44.5789",
      "low": "43.2701",
      "close": "44.5789",
      "average": "43.9261",
      "volume": "41808.78",
      "turnover": "1836497",
      "trades": "176"
    },
    {
      "date": "2021-11-16",
      "bid": "44.0063",
      "ask": "44.1699",
      "open": "44.5789",
      "high": "44.9879",
      "low": "43.8427",
      "close": "43.8427",
      "average": "44.5762",
      "volume": "27710.32",
      "turnover": "1235222.39",
      "trades": "114"
    },
    {
      "date": "2021-11-17",
      "bid": "44.2517",
      "ask": "44.3335",
      "open": "43.8427",
      "high": "44.7425",
      "low": "43.8427",
      "close": "44.3335",
      "average": "44.3691",
      "volume": "12120.36",
      "turnover": "537770.6",
      "trades": "55"
    },
    {
      "date": "2021-11-18",
      "bid": "44.1699",
      "ask": "44.4971",
      "open": "44.5789",
      "high": "44.5789",
      "low": "43.9245",
      "close": "44.4971",
      "average": "44.2687",
      "volume": "12320.86",
      "turnover": "545429",
      "trades": "51"
    },
    {
      "date": "2021-11-19",
      "bid": "44.0881",
      "ask": "44.1699",
      "open": "44.4971",
      "high": "44.4971",
      "low": "43.1884",
      "close": "43.9245",
      "average": "43.7408",
      "volume": "27458.48",
      "turnover": "1201056",
      "trades": "120"
    },
    {
      "date": "2021-11-22",
      "bid": "43.8427",
      "ask": "44.1699",
      "open": "43.7609",
      "high": "44.2517",
      "low": "43.1884",
      "close": "43.7609",
      "average": "43.8925",
      "volume": "20795.58",
      "turnover": "912770.2",
      "trades": "60"
    },
    {
      "date": "2021-11-23",
      "bid": "42.943",
      "ask": "43.2701",
      "open": "43.1066",
      "high": "43.3519",
      "low": "42.6158",
      "close": "42.943",
      "average": "43.0748",
      "volume": "16582.67",
      "turnover": "714295.8",
      "trades": "74"
    },
    {
      "date": "2021-11-24",
      "bid": "42.7794",
      "ask": "42.943",
      "open": "42.943",
      "high": "43.1066",
      "low": "42.6976",
      "close": "43.1066",
      "average": "42.842",
      "volume": "4890.2",
      "turnover": "209506.2",
      "trades": "37"
    },
    {
      "date": "2021-11-25",
      "bid": "42.534",
      "ask": "42.6158",
      "open": "42.6976",
      "high": "43.5155",
      "low": "42.2886",
      "close": "42.534",
      "average": "42.6088",
      "volume": "19783.31",
      "turnover": "842943.8",
      "trades": "96"
    },
    {
      "date": "2021-11-26",
      "bid": "41.0617",
      "ask": "41.1434",
      "open": "42.125",
      "high": "42.125",
      "low": "40.9799",
      "close": "41.0617",
      "average": "41.2819",
      "volume": "22446.02",
      "turnover": "926615.8",
      "trades": "134"
    },
    {
      "date": "2021-11-29",
      "bid": "41.0617",
      "ask": "41.2252",
      "open": "40.9799",
      "high": "42.0432",
      "low": "40.9799",
      "close": "41.2252",
      "average": "41.1941",
      "volume": "14252.49",
      "turnover": "587119",
      "trades": "53"
    },
    {
      "date": "2021-11-30",
      "bid": "40.7345",
      "ask": "41.2252",
      "open": "41.1434",
      "high": "41.1434",
      "low": "40.2846",
      "close": "40.7345",
      "average": "40.7685",
      "volume": "9516.33",
      "turnover": "387966.7",
      "trades": "48"
    },
    {
      "date": "2021-12-01",
      "bid": "42.3704",
      "ask": "42.534",
      "open": "40.7345",
      "high": "42.534",
      "low": "40.6936",
      "close": "42.3704",
      "average": "41.6993",
      "volume": "14218.26",
      "turnover": "592892.6",
      "trades": "126"
    },
    {
      "date": "2021-12-02",
      "bid": "40.9799",
      "ask": "41.3888",
      "open": "42.2886",
      "high": "42.2886",
      "low": "40.9799",
      "close": "41.3888",
      "average": "41.3895",
      "volume": "17069.24",
      "turnover": "706488.4",
      "trades": "78"
    },
    {
      "date": "2021-12-03",
      "bid": "40.8981",
      "ask": "41.3888",
      "open": "41.3888",
      "high": "42.534",
      "low": "40.8981",
      "close": "40.8981",
      "average": "41.6534",
      "volume": "17607.17",
      "turnover": "733400.4",
      "trades": "67"
    },
    {
      "date": "2021-12-06",
      "bid": "41.3888",
      "ask": "41.716",
      "open": "41.0617",
      "high": "42.8612",
      "low": "40.9799",
      "close": "41.3888",
      "average": "41.4383",
      "volume": "8819.47",
      "turnover": "365464.8",
      "trades": "49"
    },
    {
      "date": "2021-12-07",
      "bid": "41.307",
      "ask": "41.7978",
      "open": "41.3888",
      "high": "42.943",
      "low": "41.1434",
      "close": "41.307",
      "average": "41.8931",
      "volume": "18783.26",
      "turnover": "786890",
      "trades": "56"
    },
    {
      "date": "2021-12-08",
      "bid": "41.7978",
      "ask": "41.9614",
      "open": "41.9614",
      "high": "42.125",
      "low": "41.3888",
      "close": "41.6342",
      "average": "41.7697",
      "volume": "14345.4",
      "turnover": "599203.8",
      "trades": "43"
    },
    {
      "date": "2021-12-09",
      "bid": "42.4522",
      "ask": "42.8612",
      "open": "41.716",
      "high": "42.8612",
      "low": "40.9799",
      "close": "42.8612",
      "average": "41.8332",
      "volume": "34908.7",
      "turnover": "1460343.8",
      "trades": "106"
    },
    {
      "date": "2021-12-10",
      "bid": "42.4522",
      "ask": "42.8612",
      "open": "42.7794",
      "high": "43.1884",
      "low": "42.2886",
      "close": "42.4522",
      "average": "42.7856",
      "volume": "31583.36",
      "turnover": "1351314.6",
      "trades": "84"
    },
    {
      "date": "2021-12-13",
      "bid": "42.534",
      "ask": "42.7794",
      "open": "42.943",
      "high": "43.0248",
      "low": "42.534",
      "close": "42.534",
      "average": "42.809",
      "volume": "6242.34",
      "turnover": "267229",
      "trades": "41"
    },
    {
      "date": "2021-12-14",
      "bid": "41.2252",
      "ask": "41.4706",
      "open": "42.534",
      "high": "42.943",
      "low": "41.2252",
      "close": "41.2252",
      "average": "42.0751",
      "volume": "12198.6",
      "turnover": "513258.4",
      "trades": "72"
    },
    {
      "date": "2021-12-15",
      "bid": "41.7978",
      "ask": "41.9614",
      "open": "41.307",
      "high": "42.3704",
      "low": "41.307",
      "close": "41.7978",
      "average": "41.8555",
      "volume": "12983.48",
      "turnover": "543431.2",
      "trades": "64"
    },
    {
      "date": "2021-12-16",
      "bid": "41.2252",
      "ask": "41.6342",
      "open": "41.716",
      "high": "42.7794",
      "low": "40.9799",
      "close": "41.4706",
      "average": "41.4222",
      "volume": "25050.05",
      "turnover": "1037620.6",
      "trades": "104"
    },
    {
      "date": "2021-12-17",
      "bid": "41.2252",
      "ask": "41.3888",
      "open": "40.8981",
      "high": "41.3888",
      "low": "40.7754",
      "close": "41.3888",
      "average": "41.0394",
      "volume": "18130.42",
      "turnover": "744044.35",
      "trades": "71"
    },
    {
      "date": "2021-12-20",
      "bid": "40.9799",
      "ask": "41.4706",
      "open": "41.716",
      "high": "41.716",
      "low": "40.4891",
      "close": "41.5524",
      "average": "40.7242",
      "volume": "4926.87",
      "turnover": "200643.3",
      "trades": "35"
    },
    {
      "date": "2021-12-21",
      "bid": "41.5524",
      "ask": "41.7978",
      "open": "41.5524",
      "high": "41.7978",
      "low": "41.1434",
      "close": "41.5524",
      "average": "41.4703",
      "volume": "1619172.7",
      "turnover": "67147667.4",
      "trades": "75"
    },
    {
      "date": "2021-12-22",
      "bid": "42.125",
      "ask": "42.2886",
      "open": "41.5524",
      "high": "42.4522",
      "low": "41.5524",
      "close": "42.125",
      "average": "42.0251",
      "volume": "13313.57",
      "turnover": "559505.6",
      "trades": "74"
    },
    {
      "date": "2021-12-23",
      "bid": "42.6158",
      "ask": "42.6976",
      "open": "42.2886",
      "high": "42.943",
      "low": "41.716",
      "close": "42.943",
      "average": "42.3018",
      "volume": "18705.02",
      "turnover": "791256",
      "trades": "62"
    },
    {
      "date": "2021-12-27",
      "bid": "43.0248",
      "ask": "43.3519",
      "open": "42.943",
      "high": "43.4337",
      "low": "42.943",
      "close": "43.2701",
      "average": "43.2758",
      "volume": "26605.14",
      "turnover": "1151359.39",
      "trades": "79"
    },
    {
      "date": "2021-12-28",
      "bid": "43.2701",
      "ask": "43.4337",
      "open": "43.2701",
      "high": "43.5973",
      "low": "43.1884",
      "close": "43.5155",
      "average": "43.3101",
      "volume": "8198.42",
      "turnover": "355075.4",
      "trades": "40"
    },
    {
      "date": "2021-12-29",
      "bid": "43.1884",
      "ask": "43.3519",
      "open": "43.5973",
      "high": "43.5973",
      "low": "43.1884",
      "close": "43.3519",
      "average": "43.3481",
      "volume": "14074",
      "turnover": "610081.2",
      "trades": "49"
    },
    {
      "date": "2021-12-30",
      "bid": "43.1884",
      "ask": "43.5973",
      "open": "43.5155",
      "high": "43.8427",
      "low": "42.943",
      "close": "43.2701",
      "average": "43.5023",
      "volume": "11078.75",
      "turnover": "481951.6",
      "trades": "64"
    },
    {
      "date": "2022-01-03",
      "bid": "43.2701",
      "ask": "43.6791",
      "open": "43.5973",
      "high": "44.0063",
      "low": "43.1884",
      "close": "43.3519",
      "average": "43.6988",
      "volume": "19289.4",
      "turnover": "842923.6",
      "trades": "82"
    },
    {
      "date": "2022-01-04",
      "bid": "44.0063",
      "ask": "44.1699",
      "open": "43.3519",
      "high": "44.1699",
      "low": "43.3519",
      "close": "44.0063",
      "average": "43.9717",
      "volume": "15695.1",
      "turnover": "690141.2",
      "trades": "73"
    },
    {
      "date": "2022-01-05",
      "bid": "44.3335",
      "ask": "44.4153",
      "open": "44.0063",
      "high": "44.4153",
      "low": "43.8427",
      "close": "44.2517",
      "average": "44.1471",
      "volume": "9279.15",
      "turnover": "409648.8",
      "trades": "43"
    },
    {
      "date": "2022-01-07",
      "bid": "42.534",
      "ask": "42.943",
      "open": "44.2517",
      "high": "44.2517",
      "low": "42.6158",
      "close": "42.6158",
      "average": "43.1472",
      "volume": "16277.03",
      "turnover": "702309.6",
      "trades": "82"
    },
    {
      "date": "2022-01-10",
      "bid": "41.4706",
      "ask": "41.716",
      "open": "42.534",
      "high": "42.6158",
      "low": "41.4706",
      "close": "41.716",
      "average": "41.7606",
      "volume": "21827.41",
      "turnover": "911527.6",
      "trades": "113"
    },
    {
      "date": "2022-01-11",
      "bid": "42.534",
      "ask": "42.7794",
      "open": "41.716",
      "high": "42.7794",
      "low": "41.716",
      "close": "42.534",
      "average": "42.1549",
      "volume": "23108.64",
      "turnover": "974110.8",
      "trades": "92"
    },
    {
      "date": "2022-01-12",
      "bid": "41.8796",
      "ask": "42.2068",
      "open": "42.534",
      "high": "42.6976",
      "low": "41.716",
      "close": "42.0432",
      "average": "42.1923",
      "volume": "16558.22",
      "turnover": "698630",
      "trades": "75"
    },
    {
      "date": "2022-01-13",
      "bid": "41.716",
      "ask": "42.0432",
      "open": "42.0432",
      "high": "42.125",
      "low": "41.5524",
      "close": "41.7978",
      "average": "41.8367",
      "volume": "22785.89",
      "turnover": "953313.9",
      "trades": "99"
    },
    {
      "date": "2022-01-14",
      "bid": "41.307",
      "ask": "41.4706",
      "open": "41.716",
      "high": "41.716",
      "low": "41.1434",
      "close": "41.307",
      "average": "41.4015",
      "volume": "20291.89",
      "turnover": "840115.6",
      "trades": "85"
    },
    {
      "date": "2022-01-17",
      "bid": "41.307",
      "ask": "41.4706",
      "open": "41.716",
      "high": "42.534",
      "low": "41.307",
      "close": "41.307",
      "average": "41.8401",
      "volume": "34299.87",
      "turnover": "1435111.6",
      "trades": "147"
    },
    {
      "date": "2022-01-18",
      "bid": "40.8163",
      "ask": "41.1434",
      "open": "41.4706",
      "high": "41.716",
      "low": "40.53",
      "close": "40.8981",
      "average": "40.8923",
      "volume": "35823.17",
      "turnover": "1464892.2",
      "trades": "197"
    },
    {
      "date": "2022-01-19",
      "bid": "42.125",
      "ask": "42.2068",
      "open": "41.1434",
      "high": "42.7794",
      "low": "40.8163",
      "close": "42.2068",
      "average": "42.1203",
      "volume": "32681.21",
      "turnover": "1376544.4",
      "trades": "214"
    },
    {
      "date": "2022-01-20",
      "bid": "42.6976",
      "ask": "42.8612",
      "open": "42.2068",
      "high": "42.943",
      "low": "42.2068",
      "close": "42.8612",
      "average": "42.8584",
      "volume": "20746.68",
      "turnover": "889171.2",
      "trades": "107"
    },
    {
      "date": "2022-01-21",
      "bid": "42.125",
      "ask": "42.534",
      "open": "43.1066",
      "high": "43.1884",
      "low": "41.716",
      "close": "42.3704",
      "average": "42.4703",
      "volume": "25756.69",
      "turnover": "1093897.2",
      "trades": "101"
    },
    {
      "date": "2022-01-24",
      "bid": "40.9799",
      "ask": "41.3888",
      "open": "42.943",
      "high": "42.943",
      "low": "40.4891",
      "close": "41.307",
      "average": "41.1932",
      "volume": "33228.92",
      "turnover": "1368806.1",
      "trades": "189"
    },
    {
      "date": "2022-01-25",
      "bid": "40.8163",
      "ask": "41.1434",
      "open": "41.307",
      "high": "42.4522",
      "low": "40.7345",
      "close": "41.2252",
      "average": "41.1021",
      "volume": "25744.46",
      "turnover": "1058152.89",
      "trades": "210"
    },
    {
      "date": "2022-01-26",
      "bid": "41.716",
      "ask": "41.7978",
      "open": "41.2252",
      "high": "41.7978",
      "low": "41.2252",
      "close": "41.7978",
      "average": "41.6463",
      "volume": "15751.33",
      "turnover": "655986.6",
      "trades": "67"
    },
    {
      "date": "2022-01-27",
      "bid": "41.307",
      "ask": "41.6342",
      "open": "41.7978",
      "high": "41.8796",
      "low": "41.1434",
      "close": "41.307",
      "average": "41.5472",
      "volume": "9029.75",
      "turnover": "375162",
      "trades": "85"
    },
    {
      "date": "2022-01-28",
      "bid": "40.9799",
      "ask": "41.307",
      "open": "41.307",
      "high": "41.307",
      "low": "40.7754",
      "close": "40.8981",
      "average": "40.979",
      "volume": "618634.97",
      "turnover": "25351067.1",
      "trades": "64"
    },
    {
      "date": "2022-01-31",
      "bid": "41.9614",
      "ask": "42.534",
      "open": "41.0617",
      "high": "42.534",
      "low": "40.9799",
      "close": "41.3888",
      "average": "41.9339",
      "volume": "22010.79",
      "turnover": "923000.6",
      "trades": "160"
    },
    {
      "date": "2022-02-01",
      "bid": "42.534",
      "ask": "42.6976",
      "open": "41.4706",
      "high": "42.7794",
      "low": "41.4706",
      "close": "42.534",
      "average": "42.5407",
      "volume": "22113.49",
      "turnover": "940724.8",
      "trades": "75"
    },
    {
      "date": "2022-02-02",
      "bid": "42.0432",
      "ask": "42.534",
      "open": "42.943",
      "high": "43.5973",
      "low": "41.9614",
      "close": "43.1884",
      "average": "42.9541",
      "volume": "14494.55",
      "turnover": "622602",
      "trades": "72"
    },
    {
      "date": "2022-02-03",
      "bid": "42.534",
      "ask": "42.7794",
      "open": "43.5973",
      "high": "43.7609",
      "low": "42.534",
      "close": "42.7794",
      "average": "43.2609",
      "volume": "22810.34",
      "turnover": "986798.2",
      "trades": "82"
    },
    {
      "date": "2022-02-04",
      "bid": "42.3704",
      "ask": "42.534",
      "open": "42.943",
      "high": "43.3519",
      "low": "41.716",
      "close": "42.2068",
      "average": "42.2299",
      "volume": "22568.28",
      "turnover": "953057.4",
      "trades": "74"
    },
    {
      "date": "2022-02-07",
      "bid": "42.125",
      "ask": "42.534",
      "open": "44.0063",
      "high": "44.0063",
      "low": "42.0432",
      "close": "42.2068",
      "average": "42.6342",
      "volume": "14973.79",
      "turnover": "638396.8",
      "trades": "76"
    },
    {
      "date": "2022-02-08",
      "bid": "42.534",
      "ask": "43.1884",
      "open": "42.2068",
      "high": "43.4337",
      "low": "42.2068",
      "close": "43.1884",
      "average": "42.9446",
      "volume": "124071.75",
      "turnover": "5328221.2",
      "trades": "58"
    },
    {
      "date": "2022-02-09",
      "bid": "43.4337",
      "ask": "43.7609",
      "open": "43.1884",
      "high": "44.1699",
      "low": "42.943",
      "close": "43.7609",
      "average": "43.5307",
      "volume": "18123.08",
      "turnover": "788911",
      "trades": "64"
    },
    {
      "date": "2022-02-10",
      "bid": "42.6158",
      "ask": "42.943",
      "open": "43.7609",
      "high": "43.7609",
      "low": "42.2068",
      "close": "42.8612",
      "average": "42.9367",
      "volume": "23815.28",
      "turnover": "1024487.4",
      "trades": "83"
    },
    {
      "date": "2022-02-11",
      "bid": "41.307",
      "ask": "41.5524",
      "open": "41.4706",
      "high": "41.716",
      "low": "40.53",
      "close": "41.307",
      "average": "41.0584",
      "volume": "81260.48",
      "turnover": "3336346.25",
      "trades": "250"
    },
    {
      "date": "2022-02-14",
      "bid": "40.2437",
      "ask": "40.5709",
      "open": "41.307",
      "high": "41.307",
      "low": "40.0801",
      "close": "40.2028",
      "average": "40.5258",
      "volume": "45224.58",
      "turnover": "1833106",
      "trades": "169"
    },
    {
      "date": "2022-02-15",
      "bid": "41.307",
      "ask": "41.3888",
      "open": "40.4073",
      "high": "41.307",
      "low": "40.4073",
      "close": "41.307",
      "average": "40.9322",
      "volume": "27876.59",
      "turnover": "1140470.14",
      "trades": "105"
    },
    {
      "date": "2022-02-16",
      "bid": "41.8796",
      "ask": "42.2068",
      "open": "42.4522",
      "high": "42.4522",
      "low": "41.716",
      "close": "41.8796",
      "average": "42.1333",
      "volume": "16059.42",
      "turnover": "676637.2",
      "trades": "68"
    },
    {
      "date": "2022-02-17",
      "bid": "40.9799",
      "ask": "41.2252",
      "open": "41.8796",
      "high": "42.534",
      "low": "40.6527",
      "close": "41.2252",
      "average": "41.5268",
      "volume": "18575.43",
      "turnover": "770459.85",
      "trades": "96"
    },
    {
      "date": "2022-02-18",
      "bid": "40.6936",
      "ask": "40.8572",
      "open": "41.1434",
      "high": "41.1434",
      "low": "40.6527",
      "close": "40.6936",
      "average": "40.7498",
      "volume": "35422.17",
      "turnover": "1445738.5",
      "trades": "91"
    },
    {
      "date": "2022-02-21",
      "bid": "40.2846",
      "ask": "40.4073",
      "open": "40.8981",
      "high": "40.8981",
      "low": "40.2028",
      "close": "40.4073",
      "average": "40.4003",
      "volume": "25715.12",
      "turnover": "1040439.85",
      "trades": "74"
    },
    {
      "date": "2022-02-22",
      "bid": "39.9983",
      "ask": "40.0801",
      "open": "40.0801",
      "high": "40.6936",
      "low": "39.8756",
      "close": "40.0801",
      "average": "40.128",
      "volume": "36700.96",
      "turnover": "1473155.35",
      "trades": "140"
    },
    {
      "date": "2022-02-23",
      "bid": "40.1619",
      "ask": "40.3664",
      "open": "40.8981",
      "high": "40.8981",
      "low": "40.121",
      "close": "40.3664",
      "average": "40.4499",
      "volume": "8790.13",
      "turnover": "355559.1",
      "trades": "35"
    },
    {
      "date": "2022-02-24",
      "bid": "38.5669",
      "ask": "38.8123",
      "open": "39.9165",
      "high": "39.9165",
      "low": "37.6262",
      "close": "38.6487",
      "average": "38.3432",
      "volume": "69519.1",
      "turnover": "2679011.7",
      "trades": "155"
    },
    {
      "date": "2022-02-25",
      "bid": "39.0985",
      "ask": "39.2621",
      "open": "38.7305",
      "high": "39.8756",
      "low": "38.7305",
      "close": "39.1803",
      "average": "39.438",
      "volume": "8435.59",
      "turnover": "332683.7",
      "trades": "56"
    },
    {
      "date": "2022-02-28",
      "bid": "39.0576",
      "ask": "39.2212",
      "open": "40.8981",
      "high": "40.8981",
      "low": "38.8532",
      "close": "38.9349",
      "average": "39.0094",
      "volume": "46833.46",
      "turnover": "1826888.2",
      "trades": "89"
    },
    {
      "date": "2022-03-01",
      "bid": "38.8532",
      "ask": "39.0576",
      "open": "38.8941",
      "high": "39.2621",
      "low": "38.8532",
      "close": "38.8532",
      "average": "38.9251",
      "volume": "27216.41",
      "turnover": "1059402.89",
      "trades": "112"
    },
    {
      "date": "2022-03-02",
      "bid": "38.9758",
      "ask": "39.0985",
      "open": "38.0761",
      "high": "39.2212",
      "low": "38.0761",
      "close": "38.9758",
      "average": "38.8653",
      "volume": "48618.38",
      "turnover": "1889567.7",
      "trades": "81"
    },
    {
      "date": "2022-03-03",
      "bid": "38.8532",
      "ask": "38.9349",
      "open": "39.0576",
      "high": "39.4257",
      "low": "38.8532",
      "close": "38.8532",
      "average": "38.9454",
      "volume": "7944.13",
      "turnover": "309387.8",
      "trades": "46"
    },
    {
      "date": "2022-03-04",
      "bid": "38.8532",
      "ask": "38.8941",
      "open": "38.8941",
      "high": "39.2212",
      "low": "38.8532",
      "close": "38.8532",
      "average": "39.0349",
      "volume": "115939.34",
      "turnover": "4525682.7",
      "trades": "65"
    },
    {
      "date": "2022-03-07",
      "bid": "37.8716",
      "ask": "38.2397",
      "open": "38.8123",
      "high": "38.9349",
      "low": "36.8082",
      "close": "38.2397",
      "average": "38.349",
      "volume": "72027.78",
      "turnover": "2762201",
      "trades": "138"
    },
    {
      "date": "2022-03-08",
      "bid": "37.8307",
      "ask": "38.117",
      "open": "38.4033",
      "high": "38.4033",
      "low": "37.8307",
      "close": "37.8307",
      "average": "37.9802",
      "volume": "21460.65",
      "turnover": "815080.3",
      "trades": "41"
    },
    {
      "date": "2022-03-09",
      "bid": "38.2397",
      "ask": "38.4033",
      "open": "38.117",
      "high": "38.8123",
      "low": "38.117",
      "close": "38.2806",
      "average": "38.5009",
      "volume": "6369.48",
      "turnover": "245231.5",
      "trades": "30"
    },
    {
      "date": "2022-03-10",
      "bid": "38.2397",
      "ask": "38.2806",
      "open": "38.4033",
      "high": "39.2212",
      "low": "38.2397",
      "close": "38.2806",
      "average": "38.3587",
      "volume": "4450.08",
      "turnover": "170699.8",
      "trades": "27"
    },
    {
      "date": "2022-03-11",
      "bid": "38.4442",
      "ask": "38.7714",
      "open": "39.9574",
      "high": "39.9574",
      "low": "38.3624",
      "close": "38.4442",
      "average": "38.5572",
      "volume": "12225.5",
      "turnover": "471381.8",
      "trades": "41"
    },
    {
      "date": "2022-03-14",
      "bid": "38.6896",
      "ask": "38.9349",
      "open": "38.4442",
      "high": "39.3848",
      "low": "38.4442",
      "close": "38.9349",
      "average": "39.0645",
      "volume": "8022.37",
      "turnover": "313390.3",
      "trades": "46"
    },
    {
      "date": "2022-03-15",
      "bid": "38.7714",
      "ask": "38.9349",
      "open": "38.8941",
      "high": "39.2621",
      "low": "38.7714",
      "close": "39.1394",
      "average": "38.8928",
      "volume": "9345.17",
      "turnover": "363460.9",
      "trades": "47"
    },
    {
      "date": "2022-03-16",
      "bid": "39.2621",
      "ask": "39.4257",
      "open": "39.1394",
      "high": "39.4257",
      "low": "39.1394",
      "close": "39.4257",
      "average": "39.2405",
      "volume": "26380.19",
      "turnover": "1035172.7",
      "trades": "73"
    },
    {
      "date": "2022-03-17",
      "bid": "38.6078",
      "ask": "38.9758",
      "open": "39.5075",
      "high": "39.5484",
      "low": "38.526",
      "close": "38.526",
      "average": "39.0821",
      "volume": "11342.82",
      "turnover": "443301.9",
      "trades": "53"
    },
    {
      "date": "2022-03-18",
      "bid": "38.2806",
      "ask": "38.8532",
      "open": "40.0392",
      "high": "40.0392",
      "low": "38.2397",
      "close": "38.2806",
      "average": "38.4879",
      "volume": "12714.52",
      "turnover": "489364.6",
      "trades": "55"
    },
    {
      "date": "2022-03-21",
      "bid": "39.0985",
      "ask": "39.2621",
      "open": "38.2806",
      "high": "39.3439",
      "low": "38.2806",
      "close": "39.0985",
      "average": "38.6691",
      "volume": "10611.73",
      "turnover": "410346.8",
      "trades": "42"
    },
    {
      "date": "2022-03-22",
      "bid": "39.1803",
      "ask": "39.6302",
      "open": "39.0985",
      "high": "39.9574",
      "low": "38.2397",
      "close": "39.1803",
      "average": "39.24",
      "volume": "21309.05",
      "turnover": "836168.9",
      "trades": "61"
    },
    {
      "date": "2022-03-23",
      "bid": "38.7714",
      "ask": "38.9349",
      "open": "39.6711",
      "high": "39.6711",
      "low": "38.7714",
      "close": "38.7714",
      "average": "39.1022",
      "volume": "2449.99",
      "turnover": "95800.1",
      "trades": "22"
    },
    {
      "date": "2022-03-24",
      "bid": "38.8532",
      "ask": "39.0167",
      "open": "39.2621",
      "high": "39.6302",
      "low": "38.8941",
      "close": "39.0167",
      "average": "39.0934",
      "volume": "6897.62",
      "turnover": "269652.1",
      "trades": "20"
    },
    {
      "date": "2022-03-25",
      "bid": "38.6487",
      "ask": "38.8532",
      "open": "38.8941",
      "high": "39.3439",
      "low": "38.4442",
      "close": "38.6487",
      "average": "38.7625",
      "volume": "6963.64",
      "turnover": "269928.7",
      "trades": "50"
    },
    {
      "date": "2022-03-28",
      "bid": "38.8941",
      "ask": "38.9349",
      "open": "38.6487",
      "high": "38.9349",
      "low": "38.4442",
      "close": "38.9349",
      "average": "38.7577",
      "volume": "8826.81",
      "turnover": "342107.2",
      "trades": "44"
    },
    {
      "date": "2022-03-29",
      "bid": "39.5075",
      "ask": "39.5893",
      "open": "38.9349",
      "high": "39.712",
      "low": "38.8941",
      "close": "39.5893",
      "average": "39.4596",
      "volume": "3829.02",
      "turnover": "151092.2",
      "trades": "26"
    },
    {
      "date": "2022-03-30",
      "bid": "39.3848",
      "ask": "39.4666",
      "open": "39.4257",
      "high": "39.8347",
      "low": "38.8532",
      "close": "39.5075",
      "average": "39.3382",
      "volume": "9927.1",
      "turnover": "390514.9",
      "trades": "49"
    },
    {
      "date": "2022-03-31",
      "bid": "38.9349",
      "ask": "39.2621",
      "open": "39.3848",
      "high": "39.6302",
      "low": "38.7714",
      "close": "39.2621",
      "average": "39.043",
      "volume": "12073.9",
      "turnover": "471401.6",
      "trades": "56"
    },
    {
      "date": "2022-04-01",
      "bid": "38.526",
      "ask": "38.8123",
      "open": "39.2621",
      "high": "39.2621",
      "low": "38.4442",
      "close": "38.4851",
      "average": "39.1721",
      "volume": "626175.66",
      "turnover": "24528665.5",
      "trades": "93"
    },
    {
      "date": "2022-04-04",
      "bid": "38.8532",
      "ask": "39.0167",
      "open": "38.4851",
      "high": "39.1803",
      "low": "38.2397",
      "close": "38.8532",
      "average": "38.5222",
      "volume": "9037.09",
      "turnover": "348129.3",
      "trades": "65"
    },
    {
      "date": "2022-04-05",
      "bid": "39.0576",
      "ask": "39.2621",
      "open": "38.8532",
      "high": "39.5893",
      "low": "38.8532",
      "close": "39.2621",
      "average": "39.2862",
      "volume": "15780.68",
      "turnover": "619964.4",
      "trades": "59"
    },
    {
      "date": "2022-04-06",
      "bid": "38.9349",
      "ask": "39.1394",
      "open": "39.2621",
      "high": "39.4257",
      "low": "38.8532",
      "close": "39.1394",
      "average": "39.0504",
      "volume": "12553.14",
      "turnover": "490206.6",
      "trades": "64"
    },
    {
      "date": "2022-04-07",
      "bid": "38.8532",
      "ask": "39.0167",
      "open": "39.3439",
      "high": "39.4666",
      "low": "38.8532",
      "close": "38.8532",
      "average": "39.1079",
      "volume": "41031.23",
      "turnover": "1604646.9",
      "trades": "69"
    },
    {
      "date": "2022-04-08",
      "bid": "38.8532",
      "ask": "38.9349",
      "open": "38.9349",
      "high": "39.3439",
      "low": "38.8532",
      "close": "38.8532",
      "average": "38.9053",
      "volume": "45757.61",
      "turnover": "1780216.2",
      "trades": "47"
    },
    {
      "date": "2022-04-11",
      "bid": "38.6487",
      "ask": "38.6896",
      "open": "38.8532",
      "high": "39.0576",
      "low": "38.6487",
      "close": "38.6487",
      "average": "38.8619",
      "volume": "12161.93",
      "turnover": "472636.2",
      "trades": "48"
    },
    {
      "date": "2022-04-12",
      "bid": "38.8123",
      "ask": "39.0985",
      "open": "38.6487",
      "high": "38.8532",
      "low": "38.4442",
      "close": "38.8123",
      "average": "38.6716",
      "volume": "8191.08",
      "turnover": "316763.1",
      "trades": "34"
    },
    {
      "date": "2022-04-13",
      "bid": "38.8123",
      "ask": "38.8532",
      "open": "38.8123",
      "high": "39.2621",
      "low": "38.6487",
      "close": "38.8532",
      "average": "38.8533",
      "volume": "5452.57",
      "turnover": "211850.9",
      "trades": "29"
    },
    {
      "date": "2022-04-14",
      "bid": "38.7305",
      "ask": "38.8532",
      "open": "38.8532",
      "high": "38.8532",
      "low": "38.7305",
      "close": "38.7305",
      "average": "38.8477",
      "volume": "7528.46",
      "turnover": "292464.2",
      "trades": "14"
    },
    {
      "date": "2022-04-19",
      "bid": "37.9534",
      "ask": "38.0352",
      "open": "38.8532",
      "high": "38.8532",
      "low": "37.8307",
      "close": "38.0352",
      "average": "38.1051",
      "volume": "17668.29",
      "turnover": "673253.3",
      "trades": "80"
    },
    {
      "date": "2022-04-20",
      "bid": "37.1763",
      "ask": "37.708",
      "open": "37.9534",
      "high": "37.9534",
      "low": "37.0945",
      "close": "37.1763",
      "average": "37.5074",
      "volume": "20529.06",
      "turnover": "769992.2",
      "trades": "77"
    },
    {
      "date": "2022-04-21",
      "bid": "37.6262",
      "ask": "37.708",
      "open": "37.708",
      "high": "37.9534",
      "low": "37.1763",
      "close": "37.6262",
      "average": "37.5641",
      "volume": "20392.14",
      "turnover": "766012.8",
      "trades": "56"
    },
    {
      "date": "2022-04-22",
      "bid": "36.89",
      "ask": "37.3399",
      "open": "37.6262",
      "high": "37.6262",
      "low": "36.9309",
      "close": "37.0536",
      "average": "37.58",
      "volume": "252148.58",
      "turnover": "9475759",
      "trades": "51"
    },
    {
      "date": "2022-04-25",
      "bid": "36.5629",
      "ask": "36.9718",
      "open": "36.8082",
      "high": "36.8082",
      "low": "36.4811",
      "close": "36.5629",
      "average": "36.6605",
      "volume": "12697.4",
      "turnover": "465494.4",
      "trades": "65"
    },
    {
      "date": "2022-04-26",
      "bid": "34.9269",
      "ask": "35.2541",
      "open": "36.8082",
      "high": "37.3808",
      "low": "34.9269",
      "close": "35.2132",
      "average": "36.4973",
      "volume": "23137.98",
      "turnover": "844476.7",
      "trades": "113"
    },
    {
      "date": "2022-04-27",
      "bid": "35.3768",
      "ask": "35.5813",
      "open": "35.1723",
      "high": "35.7858",
      "low": "35.1723",
      "close": "35.3768",
      "average": "35.4564",
      "volume": "10538.38",
      "turnover": "373321.5",
      "trades": "44"
    },
    {
      "date": "2022-04-28",
      "bid": "35.5813",
      "ask": "36.0312",
      "open": "35.5813",
      "high": "37.6262",
      "low": "35.4586",
      "close": "35.4586",
      "average": "36.2533",
      "volume": "29808.22",
      "turnover": "1074002.7",
      "trades": "93"
    },
    {
      "date": "2022-04-29",
      "bid": "35.6631",
      "ask": "36.0721",
      "open": "35.6222",
      "high": "36.9718",
      "low": "35.5813",
      "close": "35.6631",
      "average": "35.7494",
      "volume": "27886.37",
      "turnover": "996921.5",
      "trades": "93"
    },
    {
      "date": "2022-05-02",
      "bid": "36.0312",
      "ask": "37.0127",
      "open": "35.4995",
      "high": "37.0536",
      "low": "35.4995",
      "close": "36.89",
      "average": "36.0801",
      "volume": "7807.2",
      "turnover": "281684.8",
      "trades": "67"
    },
    {
      "date": "2022-05-03",
      "bid": "36.7265",
      "ask": "37.1763",
      "open": "36.9718",
      "high": "37.4217",
      "low": "36.1948",
      "close": "37.1763",
      "average": "36.6737",
      "volume": "8413.59",
      "turnover": "308557.4",
      "trades": "42"
    },
    {
      "date": "2022-05-04",
      "bid": "36.1948",
      "ask": "36.5629",
      "open": "37.2172",
      "high": "37.2172",
      "low": "35.9903",
      "close": "36.1948",
      "average": "36.5582",
      "volume": "21064.54",
      "turnover": "770081.6",
      "trades": "97"
    },
    {
      "date": "2022-05-05",
      "bid": "34.3135",
      "ask": "34.3953",
      "open": "35.7858",
      "high": "35.7858",
      "low": "32.8411",
      "close": "34.3135",
      "average": "34.2598",
      "volume": "36744.97",
      "turnover": "1258904.89",
      "trades": "251"
    },
    {
      "date": "2022-05-06",
      "bid": "32.7593",
      "ask": "32.9229",
      "open": "32.9229",
      "high": "34.3544",
      "low": "32.7184",
      "close": "32.7593",
      "average": "33.2399",
      "volume": "37916.17",
      "turnover": "1268996.89",
      "trades": "137"
    },
    {
      "date": "2022-05-09",
      "bid": "31.1234",
      "ask": "31.4506",
      "open": "32.7184",
      "high": "32.7593",
      "low": "31.2052",
      "close": "31.4506",
      "average": "32.4964",
      "volume": "46192.84",
      "turnover": "1501056.9",
      "trades": "201"
    },
    {
      "date": "2022-05-10",
      "bid": "30.2645",
      "ask": "30.6326",
      "open": "31.1234",
      "high": "31.4915",
      "low": "29.6511",
      "close": "30.2645",
      "average": "30.9655",
      "volume": "24443.67",
      "turnover": "756911.2",
      "trades": "166"
    },
    {
      "date": "2022-05-11",
      "bid": "30.9189",
      "ask": "31.287",
      "open": "30.7962",
      "high": "31.8596",
      "low": "30.6735",
      "close": "30.6735",
      "average": "31.1937",
      "volume": "23331.15",
      "turnover": "727884.2",
      "trades": "80"
    },
    {
      "date": "2022-05-12",
      "bid": "30.7553",
      "ask": "31.9823",
      "open": "30.6326",
      "high": "32.1459",
      "low": "30.3054",
      "close": "30.7553",
      "average": "31.1901",
      "volume": "9440.53",
      "turnover": "294451.6",
      "trades": "96"
    },
    {
      "date": "2022-05-13",
      "bid": "31.2461",
      "ask": "31.3688",
      "open": "30.7553",
      "high": "31.3688",
      "low": "30.6735",
      "close": "31.2461",
      "average": "30.823",
      "volume": "25052.5",
      "turnover": "772193.7",
      "trades": "109"
    },
    {
      "date": "2022-05-16",
      "bid": "31.0825",
      "ask": "31.4915",
      "open": "31.2461",
      "high": "32.2277",
      "low": "30.3054",
      "close": "31.0825",
      "average": "31.3291",
      "volume": "6034.5",
      "turnover": "189056.1",
      "trades": "81"
    },
    {
      "date": "2022-05-17",
      "bid": "30.9598",
      "ask": "31.8596",
      "open": "31.0825",
      "high": "31.9005",
      "low": "30.9189",
      "close": "31.1643",
      "average": "31.1589",
      "volume": "19169.59",
      "turnover": "597303.5",
      "trades": "72"
    },
    {
      "date": "2022-05-18",
      "bid": "30.5099",
      "ask": "30.8371",
      "open": "31.4915",
      "high": "31.6551",
      "low": "30.5099",
      "close": "30.5099",
      "average": "31.1596",
      "volume": "5535.7",
      "turnover": "172491.1",
      "trades": "52"
    },
    {
      "date": "2022-05-19",
      "bid": "29.692",
      "ask": "30.0192",
      "open": "30.3054",
      "high": "30.3054",
      "low": "29.6511",
      "close": "29.692",
      "average": "29.8529",
      "volume": "6547.98",
      "turnover": "195476.5",
      "trades": "47"
    },
    {
      "date": "2022-05-20",
      "bid": "29.3648",
      "ask": "29.5284",
      "open": "29.692",
      "high": "31.4506",
      "low": "29.2012",
      "close": "29.5284",
      "average": "29.6224",
      "volume": "17206.17",
      "turnover": "509689.1",
      "trades": "66"
    },
    {
      "date": "2022-05-23",
      "bid": "28.8331",
      "ask": "28.9558",
      "open": "30.0601",
      "high": "30.0601",
      "low": "28.7104",
      "close": "28.8331",
      "average": "29.0054",
      "volume": "14690.16",
      "turnover": "426094.6",
      "trades": "73"
    },
    {
      "date": "2022-05-24",
      "bid": "28.7104",
      "ask": "28.7922",
      "open": "28.8331",
      "high": "29.4057",
      "low": "28.6695",
      "close": "28.7104",
      "average": "28.774",
      "volume": "9865.98",
      "turnover": "283884",
      "trades": "32"
    },
    {
      "date": "2022-05-25",
      "bid": "28.7104",
      "ask": "28.7513",
      "open": "29.0376",
      "high": "29.4875",
      "low": "28.7104",
      "close": "28.7513",
      "average": "29.3666",
      "volume": "2975.68",
      "turnover": "87385.9",
      "trades": "17"
    },
    {
      "date": "2022-05-27",
      "bid": "29.0376",
      "ask": "29.1603",
      "open": "28.7513",
      "high": "29.4057",
      "low": "28.6286",
      "close": "29.2421",
      "average": "28.8955",
      "volume": "9242.48",
      "turnover": "267066.5",
      "trades": "67"
    },
    {
      "date": "2022-05-30",
      "bid": "28.9967",
      "ask": "29.3648",
      "open": "29.0376",
      "high": "29.3239",
      "low": "28.6286",
      "close": "29.3239",
      "average": "28.8078",
      "volume": "22426.46",
      "turnover": "646059.6",
      "trades": "82"
    },
    {
      "date": "2022-05-31",
      "bid": "27.7698",
      "ask": "28.097",
      "open": "28.874",
      "high": "29.3239",
      "low": "27.6062",
      "close": "27.7698",
      "average": "28.1092",
      "volume": "35620.22",
      "turnover": "1001322",
      "trades": "107"
    },
    {
      "date": "2022-06-01",
      "bid": "26.9518",
      "ask": "27.0336",
      "open": "27.8925",
      "high": "28.6286",
      "low": "26.9109",
      "close": "26.9518",
      "average": "27.3252",
      "volume": "49320.13",
      "turnover": "1347685.3",
      "trades": "152"
    },
    {
      "date": "2022-06-02",
      "bid": "26.5837",
      "ask": "26.9518",
      "open": "26.87",
      "high": "26.9109",
      "low": "26.2565",
      "close": "26.5837",
      "average": "26.4748",
      "volume": "151143.91",
      "turnover": "4001504.55",
      "trades": "159"
    },
    {
      "date": "2022-06-03",
      "bid": "26.5837",
      "ask": "27.0336",
      "open": "26.6246",
      "high": "27.1563",
      "low": "26.5837",
      "close": "27.1154",
      "average": "26.6189",
      "volume": "58212.96",
      "turnover": "1549566.2",
      "trades": "109"
    },
    {
      "date": "2022-06-07",
      "bid": "26.5837",
      "ask": "26.7473",
      "open": "27.8107",
      "high": "27.8107",
      "low": "26.5837",
      "close": "26.7473",
      "average": "26.9824",
      "volume": "6215.44",
      "turnover": "167707.6",
      "trades": "57"
    },
    {
      "date": "2022-06-08",
      "bid": "26.5428",
      "ask": "26.7882",
      "open": "26.7882",
      "high": "26.7882",
      "low": "26.1747",
      "close": "26.1747",
      "average": "26.5718",
      "volume": "31891.45",
      "turnover": "847414",
      "trades": "114"
    },
    {
      "date": "2022-06-09",
      "bid": "27.7698",
      "ask": "27.8107",
      "open": "26.7882",
      "high": "28.5468",
      "low": "26.1747",
      "close": "27.8107",
      "average": "27.4338",
      "volume": "61777.91",
      "turnover": "1693687.6",
      "trades": "73"
    },
    {
      "date": "2022-06-10",
      "bid": "26.3383",
      "ask": "26.9927",
      "open": "27.8107",
      "high": "27.8107",
      "low": "25.5613",
      "close": "25.5613",
      "average": "27.201",
      "volume": "66039.72",
      "turnover": "1801642.2",
      "trades": "139"
    },
    {
      "date": "2022-06-13",
      "bid": "23.3119",
      "ask": "23.8435",
      "open": "26.1747",
      "high": "26.1747",
      "low": "23.3119",
      "close": "23.7209",
      "average": "24.4164",
      "volume": "57335.17",
      "turnover": "1399923.8",
      "trades": "258"
    },
    {
      "date": "2022-06-14",
      "bid": "24.5388",
      "ask": "24.7842",
      "open": "25.3568",
      "high": "25.3568",
      "low": "23.5164",
      "close": "24.5388",
      "average": "24.4766",
      "volume": "27529.39",
      "turnover": "673826.9",
      "trades": "76"
    },
    {
      "date": "2022-06-15",
      "bid": "24.4979",
      "ask": "24.5388",
      "open": "26.1747",
      "high": "26.1747",
      "low": "24.1298",
      "close": "24.3343",
      "average": "24.5824",
      "volume": "92566.62",
      "turnover": "2275513.5",
      "trades": "122"
    },
    {
      "date": "2022-06-16",
      "bid": "24.3343",
      "ask": "24.7024",
      "open": "24.3343",
      "high": "24.9069",
      "low": "24.1298",
      "close": "24.1298",
      "average": "24.43",
      "volume": "6198.33",
      "turnover": "151425.4",
      "trades": "42"
    },
    {
      "date": "2022-06-17",
      "bid": "25.8067",
      "ask": "25.9702",
      "open": "25.7658",
      "high": "25.9702",
      "low": "24.1298",
      "close": "25.9702",
      "average": "25.4829",
      "volume": "3594.29",
      "turnover": "91593.2",
      "trades": "43"
    },
    {
      "date": "2022-06-20",
      "bid": "23.8844",
      "ask": "25.3568",
      "open": "25.7658",
      "high": "25.7658",
      "low": "23.8026",
      "close": "23.8435",
      "average": "24.4046",
      "volume": "7741.18",
      "turnover": "188921.3",
      "trades": "65"
    },
    {
      "date": "2022-06-21",
      "bid": "24.1298",
      "ask": "24.7433",
      "open": "24.9478",
      "high": "24.9478",
      "low": "24.048",
      "close": "24.7433",
      "average": "24.6691",
      "volume": "3269.09",
      "turnover": "80645.8",
      "trades": "23"
    },
    {
      "date": "2022-06-22",
      "bid": "24.1298",
      "ask": "24.4979",
      "open": "24.7433",
      "high": "24.7433",
      "low": "23.9662",
      "close": "23.9662",
      "average": "24.3214",
      "volume": "12714.52",
      "turnover": "309235.3",
      "trades": "46"
    },
    {
      "date": "2022-06-23",
      "bid": "24.5388",
      "ask": "24.7433",
      "open": "24.5388",
      "high": "25.3159",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.666",
      "volume": "22815.23",
      "turnover": "562762.7",
      "trades": "80"
    },
    {
      "date": "2022-06-27",
      "bid": "24.6206",
      "ask": "24.9478",
      "open": "25.2341",
      "high": "25.2341",
      "low": "24.5388",
      "close": "24.9478",
      "average": "24.6581",
      "volume": "8892.83",
      "turnover": "219280.9",
      "trades": "44"
    },
    {
      "date": "2022-06-28",
      "bid": "24.5388",
      "ask": "25.684",
      "open": "24.9478",
      "high": "25.6431",
      "low": "24.5388",
      "close": "24.5388",
      "average": "25.0622",
      "volume": "3371.79",
      "turnover": "84504.8",
      "trades": "37"
    },
    {
      "date": "2022-06-29",
      "bid": "24.5388",
      "ask": "24.6206",
      "open": "24.048",
      "high": "25.1523",
      "low": "24.048",
      "close": "24.5388",
      "average": "24.5634",
      "volume": "10249.86",
      "turnover": "251772.3",
      "trades": "28"
    },
    {
      "date": "2022-06-30",
      "bid": "24.5388",
      "ask": "24.7433",
      "open": "24.7433",
      "high": "25.2341",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.5858",
      "volume": "9976.01",
      "turnover": "245269",
      "trades": "45"
    },
    {
      "date": "2022-07-01",
      "bid": "25.3568",
      "ask": "25.5613",
      "open": "24.5388",
      "high": "25.3568",
      "low": "24.5388",
      "close": "25.3568",
      "average": "24.8354",
      "volume": "10391.67",
      "turnover": "258082.1",
      "trades": "50"
    },
    {
      "date": "2022-07-04",
      "bid": "24.5797",
      "ask": "25.275",
      "open": "25.3568",
      "high": "25.7249",
      "low": "24.5388",
      "close": "25.275",
      "average": "25.0395",
      "volume": "4036.86",
      "turnover": "101081.1",
      "trades": "29"
    },
    {
      "date": "2022-07-05",
      "bid": "25.0296",
      "ask": "25.5613",
      "open": "25.8885",
      "high": "26.1747",
      "low": "25.0296",
      "close": "25.5613",
      "average": "25.7377",
      "volume": "12115.47",
      "turnover": "311825",
      "trades": "35"
    },
    {
      "date": "2022-07-06",
      "bid": "25.275",
      "ask": "25.3568",
      "open": "25.5613",
      "high": "25.5613",
      "low": "24.7842",
      "close": "25.3568",
      "average": "25.3273",
      "volume": "2931.67",
      "turnover": "74251.5",
      "trades": "27"
    },
    {
      "date": "2022-07-07",
      "bid": "25.5613",
      "ask": "25.7249",
      "open": "25.3568",
      "high": "25.684",
      "low": "24.5388",
      "close": "25.5613",
      "average": "25.0888",
      "volume": "7071.23",
      "turnover": "177409.1",
      "trades": "55"
    },
    {
      "date": "2022-07-08",
      "bid": "24.9478",
      "ask": "25.8885",
      "open": "25.7658",
      "high": "25.9702",
      "low": "24.7842",
      "close": "25.9294",
      "average": "25.8325",
      "volume": "836.22",
      "turnover": "21601.8",
      "trades": "6"
    },
    {
      "date": "2022-07-11",
      "bid": "25.9702",
      "ask": "26.5837",
      "open": "25.9294",
      "high": "26.5837",
      "low": "25.2341",
      "close": "25.5613",
      "average": "25.8757",
      "volume": "3997.73",
      "turnover": "103444.4",
      "trades": "25"
    },
    {
      "date": "2022-07-12",
      "bid": "25.8476",
      "ask": "26.1747",
      "open": "25.7658",
      "high": "25.9702",
      "low": "24.7433",
      "close": "25.7658",
      "average": "25.7526",
      "volume": "3679.87",
      "turnover": "94766.7",
      "trades": "18"
    },
    {
      "date": "2022-07-13",
      "bid": "25.3568",
      "ask": "25.6431",
      "open": "26.1747",
      "high": "26.1747",
      "low": "24.9887",
      "close": "25.3568",
      "average": "25.4697",
      "volume": "2740.95",
      "turnover": "69811.6",
      "trades": "27"
    },
    {
      "date": "2022-07-14",
      "bid": "24.5388",
      "ask": "25.3159",
      "open": "25.0296",
      "high": "25.5613",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.9891",
      "volume": "6447.73",
      "turnover": "161123.1",
      "trades": "61"
    },
    {
      "date": "2022-07-15",
      "bid": "24.5797",
      "ask": "24.9478",
      "open": "24.9478",
      "high": "24.9478",
      "low": "24.5388",
      "close": "24.5797",
      "average": "24.721",
      "volume": "4000.18",
      "turnover": "98888.9",
      "trades": "37"
    },
    {
      "date": "2022-07-18",
      "bid": "24.7433",
      "ask": "25.1523",
      "open": "24.9478",
      "high": "25.3159",
      "low": "24.5388",
      "close": "25.275",
      "average": "25.0112",
      "volume": "3586.96",
      "turnover": "89714.6",
      "trades": "33"
    },
    {
      "date": "2022-07-19",
      "bid": "24.5388",
      "ask": "25.3568",
      "open": "24.5388",
      "high": "25.3568",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.5687",
      "volume": "3193.3",
      "turnover": "78455.3",
      "trades": "30"
    },
    {
      "date": "2022-07-20",
      "bid": "24.5388",
      "ask": "25.3977",
      "open": "25.3159",
      "high": "25.5204",
      "low": "24.5388",
      "close": "24.5388",
      "average": "25.2743",
      "volume": "55811.87",
      "turnover": "1410607.9",
      "trades": "66"
    },
    {
      "date": "2022-07-21",
      "bid": "24.5797",
      "ask": "24.9478",
      "open": "24.5388",
      "high": "25.7658",
      "low": "24.5388",
      "close": "24.9478",
      "average": "24.5458",
      "volume": "24649.06",
      "turnover": "605033.4",
      "trades": "18"
    },
    {
      "date": "2022-07-22",
      "bid": "24.9478",
      "ask": "24.9887",
      "open": "24.9478",
      "high": "25.4386",
      "low": "24.5388",
      "close": "24.9478",
      "average": "25.1242",
      "volume": "5293.64",
      "turnover": "132998.9",
      "trades": "40"
    },
    {
      "date": "2022-07-25",
      "bid": "25.0705",
      "ask": "25.4795",
      "open": "25.7658",
      "high": "25.7658",
      "low": "24.5388",
      "close": "24.5388",
      "average": "25.3142",
      "volume": "7863.44",
      "turnover": "199057.6",
      "trades": "72"
    },
    {
      "date": "2022-07-26",
      "bid": "24.6206",
      "ask": "24.9069",
      "open": "24.5797",
      "high": "24.9478",
      "low": "24.5388",
      "close": "24.5797",
      "average": "24.7652",
      "volume": "2281.27",
      "turnover": "56496.5",
      "trades": "27"
    },
    {
      "date": "2022-07-27",
      "bid": "24.6206",
      "ask": "24.6615",
      "open": "24.5797",
      "high": "25.3159",
      "low": "24.5797",
      "close": "24.6615",
      "average": "24.7914",
      "volume": "3540.5",
      "turnover": "87774.4",
      "trades": "31"
    },
    {
      "date": "2022-07-28",
      "bid": "24.6206",
      "ask": "24.9069",
      "open": "24.6206",
      "high": "24.6615",
      "low": "24.5388",
      "close": "24.6206",
      "average": "24.6396",
      "volume": "7305.96",
      "turnover": "180016.5",
      "trades": "28"
    },
    {
      "date": "2022-07-29",
      "bid": "24.866",
      "ask": "24.9478",
      "open": "25.1114",
      "high": "25.1114",
      "low": "24.6206",
      "close": "24.9478",
      "average": "24.9359",
      "volume": "9751.06",
      "turnover": "243151.6",
      "trades": "35"
    },
    {
      "date": "2022-08-01",
      "bid": "24.866",
      "ask": "24.9478",
      "open": "24.9478",
      "high": "24.9478",
      "low": "24.866",
      "close": "24.9478",
      "average": "24.9165",
      "volume": "4151.78",
      "turnover": "103448.2",
      "trades": "30"
    },
    {
      "date": "2022-08-02",
      "bid": "24.5388",
      "ask": "24.6206",
      "open": "24.9478",
      "high": "24.9478",
      "low": "24.5388",
      "close": "24.8251",
      "average": "24.697",
      "volume": "4132.22",
      "turnover": "102056.4",
      "trades": "34"
    },
    {
      "date": "2022-08-03",
      "bid": "24.5388",
      "ask": "24.7024",
      "open": "24.7024",
      "high": "24.7433",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.6097",
      "volume": "13047.05",
      "turnover": "321085.3",
      "trades": "70"
    },
    {
      "date": "2022-08-04",
      "bid": "25.5613",
      "ask": "25.6022",
      "open": "24.7433",
      "high": "27.1972",
      "low": "24.7433",
      "close": "25.5613",
      "average": "25.9518",
      "volume": "16614.46",
      "turnover": "431176.8",
      "trades": "85"
    },
    {
      "date": "2022-08-05",
      "bid": "24.7433",
      "ask": "26.0929",
      "open": "26.5837",
      "high": "26.5837",
      "low": "24.6615",
      "close": "24.6615",
      "average": "25.5799",
      "volume": "11694.91",
      "turnover": "299155.4",
      "trades": "66"
    },
    {
      "date": "2022-08-08",
      "bid": "25.8067",
      "ask": "26.2565",
      "open": "24.7024",
      "high": "26.5837",
      "low": "24.7024",
      "close": "26.5019",
      "average": "26.1816",
      "volume": "27800.79",
      "turnover": "727871.2",
      "trades": "72"
    },
    {
      "date": "2022-08-09",
      "bid": "25.7658",
      "ask": "26.1747",
      "open": "27.3608",
      "high": "27.3608",
      "low": "25.4386",
      "close": "26.1747",
      "average": "26.437",
      "volume": "8714.33",
      "turnover": "230381.3",
      "trades": "50"
    },
    {
      "date": "2022-08-10",
      "bid": "26.5837",
      "ask": "26.9518",
      "open": "26.1747",
      "high": "26.5837",
      "low": "25.7658",
      "close": "26.5837",
      "average": "26.1063",
      "volume": "630.83",
      "turnover": "16468.8",
      "trades": "9"
    },
    {
      "date": "2022-08-11",
      "bid": "26.5837",
      "ask": "26.9927",
      "open": "25.9702",
      "high": "27.0745",
      "low": "25.7249",
      "close": "27.0745",
      "average": "26.2324",
      "volume": "16352.83",
      "turnover": "431993.4",
      "trades": "49"
    },
    {
      "date": "2022-08-12",
      "bid": "26.4201",
      "ask": "27.0745",
      "open": "27.0745",
      "high": "27.0745",
      "low": "25.9702",
      "close": "27.0745",
      "average": "26.5532",
      "volume": "14878.43",
      "turnover": "397848.1",
      "trades": "61"
    },
    {
      "date": "2022-08-15",
      "bid": "26.2156",
      "ask": "27.0745",
      "open": "27.0745",
      "high": "27.0745",
      "low": "26.2156",
      "close": "26.3383",
      "average": "26.3302",
      "volume": "4501.43",
      "turnover": "119132.6",
      "trades": "15"
    },
    {
      "date": "2022-08-16",
      "bid": "25.9702",
      "ask": "26.3792",
      "open": "26.1747",
      "high": "26.9927",
      "low": "25.9702",
      "close": "26.052",
      "average": "26.1244",
      "volume": "3288.66",
      "turnover": "85914.4",
      "trades": "32"
    },
    {
      "date": "2022-08-17",
      "bid": "26.1747",
      "ask": "26.3383",
      "open": "26.5428",
      "high": "26.5428",
      "low": "26.1747",
      "close": "26.1747",
      "average": "26.3139",
      "volume": "1775.14",
      "turnover": "46711",
      "trades": "19"
    },
    {
      "date": "2022-08-18",
      "bid": "25.3568",
      "ask": "25.5613",
      "open": "26.1747",
      "high": "26.1747",
      "low": "25.3568",
      "close": "25.5613",
      "average": "25.5982",
      "volume": "13467.61",
      "turnover": "344747.6",
      "trades": "51"
    },
    {
      "date": "2022-08-19",
      "bid": "25.1932",
      "ask": "25.7658",
      "open": "25.5613",
      "high": "26.1747",
      "low": "24.9887",
      "close": "25.7249",
      "average": "25.5288",
      "volume": "4305.82",
      "turnover": "109922.6",
      "trades": "36"
    },
    {
      "date": "2022-08-22",
      "bid": "25.8885",
      "ask": "25.9702",
      "open": "25.7249",
      "high": "26.5837",
      "low": "25.0705",
      "close": "26.5837",
      "average": "25.8288",
      "volume": "4917.09",
      "turnover": "127003.1",
      "trades": "26"
    },
    {
      "date": "2022-08-23",
      "bid": "24.7433",
      "ask": "25.3568",
      "open": "24.9887",
      "high": "25.9702",
      "low": "24.5388",
      "close": "24.7433",
      "average": "25.1065",
      "volume": "30431.72",
      "turnover": "764035.4",
      "trades": "123"
    },
    {
      "date": "2022-08-24",
      "bid": "24.5797",
      "ask": "25.1523",
      "open": "24.7842",
      "high": "25.3159",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.5695",
      "volume": "29500.14",
      "turnover": "724804.8",
      "trades": "39"
    },
    {
      "date": "2022-08-25",
      "bid": "24.5797",
      "ask": "25.1523",
      "open": "24.5388",
      "high": "25.1114",
      "low": "24.5388",
      "close": "24.5388",
      "average": "24.5583",
      "volume": "2530.67",
      "turnover": "62149.3",
      "trades": "23"
    },
    {
      "date": "2022-08-26",
      "bid": "24.1707",
      "ask": "24.2934",
      "open": "25.1114",
      "high": "25.1114",
      "low": "24.2116",
      "close": "24.2934",
      "average": "24.5669",
      "volume": "18746.58",
      "turnover": "460551.3",
      "trades": "43"
    },
    {
      "date": "2022-08-29",
      "bid": "24.0071",
      "ask": "24.048",
      "open": "24.2116",
      "high": "24.2116",
      "low": "24.0071",
      "close": "24.0071",
      "average": "24.052",
      "volume": "2496.44",
      "turnover": "60044.6",
      "trades": "27"
    },
    {
      "date": "2022-08-30",
      "bid": "23.9662",
      "ask": "24.3343",
      "open": "24.0071",
      "high": "25.5613",
      "low": "23.7209",
      "close": "23.9253",
      "average": "24.4446",
      "volume": "6389.04",
      "turnover": "156178.2",
      "trades": "41"
    },
    {
      "date": "2022-08-31",
      "bid": "23.4755",
      "ask": "23.5164",
      "open": "23.8435",
      "high": "24.8251",
      "low": "23.3119",
      "close": "23.5164",
      "average": "23.6939",
      "volume": "4535.66",
      "turnover": "107467.6",
      "trades": "52"
    },
    {
      "date": "2022-09-01",
      "bid": "22.8211",
      "ask": "22.9029",
      "open": "23.3528",
      "high": "23.3528",
      "low": "22.862",
      "close": "22.862",
      "average": "23.0786",
      "volume": "7144.58",
      "turnover": "164887.6",
      "trades": "41"
    },
    {
      "date": "2022-09-02",
      "bid": "21.9213",
      "ask": "22.2894",
      "open": "22.9029",
      "high": "22.9029",
      "low": "22.0849",
      "close": "22.2894",
      "average": "22.4682",
      "volume": "9597.02",
      "turnover": "215628.4",
      "trades": "60"
    },
    {
      "date": "2022-09-05",
      "bid": "22.4939",
      "ask": "23.3937",
      "open": "22.4939",
      "high": "23.68",
      "low": "22.1258",
      "close": "23.1074",
      "average": "22.5974",
      "volume": "3014.8",
      "turnover": "68126.9",
      "trades": "28"
    },
    {
      "date": "2022-09-06",
      "bid": "21.7577",
      "ask": "22.2076",
      "open": "23.1074",
      "high": "24.2116",
      "low": "21.267",
      "close": "22.0849",
      "average": "22.5746",
      "volume": "12064.12",
      "turnover": "272343.4",
      "trades": "84"
    },
    {
      "date": "2022-09-07",
      "bid": "22.0031",
      "ask": "22.6575",
      "open": "22.044",
      "high": "22.9029",
      "low": "21.7577",
      "close": "22.0031",
      "average": "22.2228",
      "volume": "3327.78",
      "turnover": "73952.9",
      "trades": "18"
    },
    {
      "date": "2022-09-08",
      "bid": "21.6759",
      "ask": "22.0849",
      "open": "22.6984",
      "high": "22.6984",
      "low": "22.0031",
      "close": "22.0849",
      "average": "22.1195",
      "volume": "44107.17",
      "turnover": "975629.5",
      "trades": "30"
    },
    {
      "date": "2022-09-09",
      "bid": "22.0849",
      "ask": "22.4939",
      "open": "22.0849",
      "high": "22.4939",
      "low": "21.1443",
      "close": "22.0849",
      "average": "21.8976",
      "volume": "208745.59",
      "turnover": "4571029.9",
      "trades": "33"
    },
    {
      "date": "2022-09-12",
      "bid": "22.044",
      "ask": "22.6984",
      "open": "22.3303",
      "high": "22.9029",
      "low": "22.0031",
      "close": "22.7393",
      "average": "22.7346",
      "volume": "28585.67",
      "turnover": "649886.8",
      "trades": "14"
    },
    {
      "date": "2022-09-13",
      "bid": "22.5348",
      "ask": "22.7393",
      "open": "22.5348",
      "high": "22.7393",
      "low": "22.5348",
      "close": "22.5348",
      "average": "22.7223",
      "volume": "32889.05",
      "turnover": "747317.7",
      "trades": "21"
    },
    {
      "date": "2022-09-14",
      "bid": "22.6166",
      "ask": "22.9029",
      "open": "24.4979",
      "high": "24.4979",
      "low": "22.5348",
      "close": "22.9029",
      "average": "23.1713",
      "volume": "8494.28",
      "turnover": "196824.1",
      "trades": "39"
    },
    {
      "date": "2022-09-15",
      "bid": "23.1074",
      "ask": "23.7209",
      "open": "23.8844",
      "high": "23.8844",
      "low": "23.0256",
      "close": "23.0256",
      "average": "23.4664",
      "volume": "1758.02",
      "turnover": "41254.7",
      "trades": "11"
    },
    {
      "date": "2022-09-16",
      "bid": "22.5757",
      "ask": "22.9029",
      "open": "22.9438",
      "high": "23.8844",
      "low": "22.5757",
      "close": "22.5757",
      "average": "22.9757",
      "volume": "5132.26",
      "turnover": "119155.2",
      "trades": "16"
    },
    {
      "date": "2022-09-19",
      "bid": "22.0849",
      "ask": "22.6575",
      "open": "22.9029",
      "high": "22.9029",
      "low": "22.0849",
      "close": "22.5348",
      "average": "22.574",
      "volume": "72964.25",
      "turnover": "1647078.9",
      "trades": "33"
    },
    {
      "date": "2022-09-20",
      "bid": "21.4715",
      "ask": "22.0031",
      "open": "22.0849",
      "high": "22.9029",
      "low": "20.4899",
      "close": "21.4715",
      "average": "21.7095",
      "volume": "1435.27",
      "turnover": "31159.2",
      "trades": "34"
    },
    {
      "date": "2022-09-21",
      "bid": "21.0625",
      "ask": "21.267",
      "open": "21.267",
      "high": "21.4715",
      "low": "21.0625",
      "close": "21.0625",
      "average": "21.0937",
      "volume": "2129.68",
      "turnover": "44923",
      "trades": "25"
    },
    {
      "date": "2022-09-22",
      "bid": "20.5717",
      "ask": "21.0625",
      "open": "22.0849",
      "high": "22.0849",
      "low": "20.5308",
      "close": "20.5717",
      "average": "21.2581",
      "volume": "51107.49",
      "turnover": "1086449.8",
      "trades": "37"
    },
    {
      "date": "2022-09-23",
      "bid": "20.6944",
      "ask": "20.858",
      "open": "21.0625",
      "high": "21.0625",
      "low": "20.6535",
      "close": "20.858",
      "average": "20.7005",
      "volume": "40072.75",
      "turnover": "833927.3",
      "trades": "37"
    },
    {
      "date": "2022-09-26",
      "bid": "19.9173",
      "ask": "20.6535",
      "open": "21.267",
      "high": "22.0031",
      "low": "20.4286",
      "close": "20.6535",
      "average": "20.6223",
      "volume": "4758.16",
      "turnover": "98124.6",
      "trades": "54"
    },
    {
      "date": "2022-09-27",
      "bid": "20.04",
      "ask": "20.858",
      "open": "20.6535",
      "high": "21.3488",
      "low": "20.04",
      "close": "20.8171",
      "average": "20.6485",
      "volume": "5352.32",
      "turnover": "110517.7",
      "trades": "23"
    },
    {
      "date": "2022-09-28",
      "bid": "19.8969",
      "ask": "20.3059",
      "open": "20.7762",
      "high": "20.7762",
      "low": "19.4879",
      "close": "19.8969",
      "average": "19.956",
      "volume": "2310.62",
      "turnover": "46110.85",
      "trades": "36"
    },
    {
      "date": "2022-09-29",
      "bid": "19.3243",
      "ask": "20.2445",
      "open": "20.5308",
      "high": "20.5308",
      "low": "19.3243",
      "close": "19.3243",
      "average": "19.5969",
      "volume": "2501.33",
      "turnover": "49018.65",
      "trades": "36"
    },
    {
      "date": "2022-09-30",
      "bid": "19.0176",
      "ask": "20.04",
      "open": "20.3468",
      "high": "20.3468",
      "low": "18.8949",
      "close": "20.04",
      "average": "19.7254",
      "volume": "4119.99",
      "turnover": "81268.7",
      "trades": "31"
    },
    {
      "date": "2022-10-03",
      "bid": "18.854",
      "ask": "19.9582",
      "open": "19.6106",
      "high": "20.04",
      "low": "18.7108",
      "close": "19.4061",
      "average": "19.0545",
      "volume": "4650.58",
      "turnover": "88614.7",
      "trades": "23"
    },
    {
      "date": "2022-10-04",
      "bid": "20.2445",
      "ask": "20.8171",
      "open": "19.4061",
      "high": "20.858",
      "low": "18.4041",
      "close": "20.8171",
      "average": "19.7402",
      "volume": "16374.84",
      "turnover": "323243.9",
      "trades": "52"
    },
    {
      "date": "2022-10-05",
      "bid": "19.8355",
      "ask": "20.4286",
      "open": "20.9807",
      "high": "20.9807",
      "low": "19.2834",
      "close": "19.8355",
      "average": "19.9408",
      "volume": "5254.52",
      "turnover": "104825.4",
      "trades": "34"
    },
    {
      "date": "2022-10-06",
      "bid": "19.9582",
      "ask": "20.6535",
      "open": "19.8355",
      "high": "20.6535",
      "low": "19.7128",
      "close": "20.449",
      "average": "20.5739",
      "volume": "10829.35",
      "turnover": "222130",
      "trades": "38"
    },
    {
      "date": "2022-10-07",
      "bid": "19.8355",
      "ask": "20.5308",
      "open": "20.6535",
      "high": "20.6535",
      "low": "18.9153",
      "close": "18.9153",
      "average": "20.4473",
      "volume": "126666",
      "turnover": "2589984.95",
      "trades": "29"
    },
    {
      "date": "2022-10-10",
      "bid": "19.4266",
      "ask": "19.5492",
      "open": "18.9153",
      "high": "19.6106",
      "low": "18.9153",
      "close": "19.5492",
      "average": "19.4659",
      "volume": "3604.07",
      "turnover": "70156.6",
      "trades": "16"
    },
    {
      "date": "2022-10-11",
      "bid": "20.449",
      "ask": "20.6126",
      "open": "19.5492",
      "high": "20.858",
      "low": "19.5492",
      "close": "20.449",
      "average": "20.098",
      "volume": "3420.69",
      "turnover": "68749.35",
      "trades": "22"
    },
    {
      "date": "2022-10-12",
      "bid": "20.6535",
      "ask": "20.6944",
      "open": "20.7762",
      "high": "20.7762",
      "low": "20.3877",
      "close": "20.6535",
      "average": "20.6203",
      "volume": "1601.54",
      "turnover": "33024.4",
      "trades": "12"
    },
    {
      "date": "2022-10-13",
      "bid": "20.4286",
      "ask": "20.7762",
      "open": "20.449",
      "high": "20.7762",
      "low": "19.631",
      "close": "20.7762",
      "average": "20.2267",
      "volume": "5134.71",
      "turnover": "103858.4",
      "trades": "23"
    },
    {
      "date": "2022-10-14",
      "bid": "20.449",
      "ask": "20.6535",
      "open": "19.9582",
      "high": "20.6535",
      "low": "19.631",
      "close": "20.449",
      "average": "20.2458",
      "volume": "14878.43",
      "turnover": "301226.5",
      "trades": "47"
    },
    {
      "date": "2022-10-17",
      "bid": "19.8355",
      "ask": "20.4286",
      "open": "20.449",
      "high": "20.449",
      "low": "19.631",
      "close": "20.0196",
      "average": "19.7743",
      "volume": "3259.31",
      "turnover": "64450.95",
      "trades": "35"
    },
    {
      "date": "2022-10-18",
      "bid": "20.4286",
      "ask": "20.858",
      "open": "20.2854",
      "high": "20.449",
      "low": "20.2854",
      "close": "20.449",
      "average": "20.3841",
      "volume": "295.85",
      "turnover": "6030.8",
      "trades": "7"
    },
    {
      "date": "2022-10-19",
      "bid": "20.04",
      "ask": "20.449",
      "open": "20.449",
      "high": "20.6535",
      "low": "20.449",
      "close": "20.449",
      "average": "20.4591",
      "volume": "1244.55",
      "turnover": "25462.5",
      "trades": "12"
    },
    {
      "date": "2022-10-20",
      "bid": "19.0176",
      "ask": "19.4266",
      "open": "19.8355",
      "high": "19.9991",
      "low": "18.7108",
      "close": "19.0585",
      "average": "19.4458",
      "volume": "16479.98",
      "turnover": "320466.5",
      "trades": "75"
    },
    {
      "date": "2022-10-21",
      "bid": "19.0176",
      "ask": "19.3039",
      "open": "19.1812",
      "high": "19.4266",
      "low": "18.8949",
      "close": "19.3039",
      "average": "19.2758",
      "volume": "904.68",
      "turnover": "17438.6",
      "trades": "17"
    },
    {
      "date": "2022-10-24",
      "bid": "18.4859",
      "ask": "18.7313",
      "open": "19.2834",
      "high": "19.2834",
      "low": "18.4041",
      "close": "19.2834",
      "average": "18.5753",
      "volume": "2635.81",
      "turnover": "48961.15",
      "trades": "26"
    },
    {
      "date": "2022-10-25",
      "bid": "18.5472",
      "ask": "19.2016",
      "open": "19.631",
      "high": "19.631",
      "low": "18.6086",
      "close": "19.2016",
      "average": "19.2859",
      "volume": "2843.65",
      "turnover": "54842.65",
      "trades": "29"
    },
    {
      "date": "2022-10-26",
      "bid": "18.8131",
      "ask": "19.1812",
      "open": "19.2016",
      "high": "19.4061",
      "low": "19.0176",
      "close": "19.0994",
      "average": "19.0998",
      "volume": "92243.87",
      "turnover": "1761841.75",
      "trades": "27"
    },
    {
      "date": "2022-10-27",
      "bid": "18.4245",
      "ask": "18.7517",
      "open": "19.0176",
      "high": "19.4061",
      "low": "18.4041",
      "close": "18.629",
      "average": "18.5348",
      "volume": "12941.91",
      "turnover": "239877.2",
      "trades": "45"
    },
    {
      "date": "2022-10-28",
      "bid": "18.6495",
      "ask": "18.8131",
      "open": "18.629",
      "high": "18.7926",
      "low": "18.629",
      "close": "18.6495",
      "average": "18.6737",
      "volume": "1066.06",
      "turnover": "19907.45",
      "trades": "18"
    },
    {
      "date": "2022-10-31",
      "bid": "18.445",
      "ask": "18.7313",
      "open": "18.8131",
      "high": "19.0585",
      "low": "18.4041",
      "close": "18.4041",
      "average": "18.6933",
      "volume": "12883.23",
      "turnover": "240830.85",
      "trades": "32"
    },
    {
      "date": "2022-11-01",
      "bid": "18.5063",
      "ask": "18.7313",
      "open": "18.7926",
      "high": "18.8131",
      "low": "18.4041",
      "close": "18.4859",
      "average": "18.6516",
      "volume": "22397.12",
      "turnover": "417743.25",
      "trades": "56"
    },
    {
      "date": "2022-11-02",
      "bid": "18.445",
      "ask": "18.7926",
      "open": "18.7926",
      "high": "18.8131",
      "low": "18.4041",
      "close": "18.445",
      "average": "18.6433",
      "volume": "12509.13",
      "turnover": "233212.6",
      "trades": "71"
    },
    {
      "date": "2022-11-03",
      "bid": "18.5677",
      "ask": "18.7926",
      "open": "18.5472",
      "high": "18.8131",
      "low": "18.5472",
      "close": "18.7926",
      "average": "18.7842",
      "volume": "5547.93",
      "turnover": "104213.6",
      "trades": "16"
    },
    {
      "date": "2022-11-04",
      "bid": "18.5472",
      "ask": "18.7722",
      "open": "18.7926",
      "high": "18.7926",
      "low": "18.4859",
      "close": "18.7722",
      "average": "18.5433",
      "volume": "2408.42",
      "turnover": "44660.15",
      "trades": "12"
    },
    {
      "date": "2022-11-07",
      "bid": "18.8131",
      "ask": "19.1403",
      "open": "18.7722",
      "high": "19.2221",
      "low": "18.4859",
      "close": "19.2221",
      "average": "18.6118",
      "volume": "13281.78",
      "turnover": "247198.55",
      "trades": "44"
    },
    {
      "date": "2022-11-08",
      "bid": "18.5677",
      "ask": "18.6086",
      "open": "18.8131",
      "high": "19.1607",
      "low": "18.4859",
      "close": "18.6086",
      "average": "18.6052",
      "volume": "10222.96",
      "turnover": "190200.3",
      "trades": "50"
    },
    {
      "date": "2022-11-09",
      "bid": "18.6086",
      "ask": "18.6495",
      "open": "18.3632",
      "high": "18.7517",
      "low": "18.3632",
      "close": "18.6086",
      "average": "18.5084",
      "volume": "19988.69",
      "turnover": "369959.65",
      "trades": "61"
    },
    {
      "date": "2022-11-10",
      "bid": "18.9767",
      "ask": "19.0176",
      "open": "18.4041",
      "high": "19.0176",
      "low": "18.4041",
      "close": "18.9767",
      "average": "18.9361",
      "volume": "8010.15",
      "turnover": "151681.7",
      "trades": "41"
    },
    {
      "date": "2022-11-11",
      "bid": "18.7926",
      "ask": "18.8131",
      "open": "19.1812",
      "high": "20.3468",
      "low": "18.4041",
      "close": "19.4266",
      "average": "19.0134",
      "volume": "15301.44",
      "turnover": "290933.85",
      "trades": "65"
    },
    {
      "date": "2022-11-14",
      "bid": "19.2221",
      "ask": "19.4266",
      "open": "19.4266",
      "high": "19.4266",
      "low": "18.629",
      "close": "19.4266",
      "average": "19.2568",
      "volume": "3014.8",
      "turnover": "58055.65",
      "trades": "19"
    },
    {
      "date": "2022-11-15",
      "bid": "18.4859",
      "ask": "18.7926",
      "open": "19.4266",
      "high": "19.4266",
      "low": "18.4041",
      "close": "18.4859",
      "average": "18.6619",
      "volume": "12406.44",
      "turnover": "231528.4",
      "trades": "33"
    },
    {
      "date": "2022-11-16",
      "bid": "18.2201",
      "ask": "18.9358",
      "open": "18.5677",
      "high": "18.629",
      "low": "18.4041",
      "close": "18.5881",
      "average": "18.4423",
      "volume": "6271.68",
      "turnover": "115664.65",
      "trades": "31"
    },
    {
      "date": "2022-11-17",
      "bid": "18.4859",
      "ask": "18.9358",
      "open": "18.9358",
      "high": "18.9358",
      "low": "18.4041",
      "close": "18.445",
      "average": "18.4063",
      "volume": "16054.53",
      "turnover": "295504.55",
      "trades": "37"
    },
    {
      "date": "2022-11-18",
      "bid": "18.8335",
      "ask": "19.2221",
      "open": "18.9358",
      "high": "19.2221",
      "low": "18.445",
      "close": "19.2221",
      "average": "18.984",
      "volume": "356.98",
      "turnover": "6777",
      "trades": "11"
    },
    {
      "date": "2022-11-21",
      "bid": "18.8131",
      "ask": "19.2221",
      "open": "19.2221",
      "high": "19.2221",
      "low": "18.8131",
      "close": "18.8131",
      "average": "18.8354",
      "volume": "10597.06",
      "turnover": "199600.65",
      "trades": "15"
    },
    {
      "date": "2022-11-22",
      "bid": "18.6086",
      "ask": "18.8335",
      "open": "18.6086",
      "high": "18.7926",
      "low": "18.5268",
      "close": "18.6086",
      "average": "18.6317",
      "volume": "378.99",
      "turnover": "7061.25",
      "trades": "10"
    },
    {
      "date": "2022-11-23",
      "bid": "18.5268",
      "ask": "18.6086",
      "open": "18.6086",
      "high": "18.629",
      "low": "18.5268",
      "close": "18.6086",
      "average": "18.5715",
      "volume": "7213.04",
      "turnover": "133957.3",
      "trades": "14"
    },
    {
      "date": "2022-11-24",
      "bid": "18.4041",
      "ask": "18.6086",
      "open": "18.5881",
      "high": "18.6086",
      "low": "18.4041",
      "close": "18.5677",
      "average": "18.5648",
      "volume": "13259.78",
      "turnover": "246166.5",
      "trades": "31"
    },
    {
      "date": "2022-11-25",
      "bid": "18.6495",
      "ask": "18.8335",
      "open": "18.5881",
      "high": "19.1607",
      "low": "18.4041",
      "close": "18.7313",
      "average": "18.8008",
      "volume": "5635.95",
      "turnover": "105960.55",
      "trades": "28"
    },
    {
      "date": "2022-11-28",
      "bid": "18.4041",
      "ask": "18.9562",
      "open": "19.0994",
      "high": "19.0994",
      "low": "18.4041",
      "close": "18.9562",
      "average": "18.767",
      "volume": "4330.27",
      "turnover": "81266.5",
      "trades": "22"
    },
    {
      "date": "2022-11-29",
      "bid": "18.5063",
      "ask": "18.7926",
      "open": "18.9767",
      "high": "18.9767",
      "low": "18.4041",
      "close": "18.445",
      "average": "18.6234",
      "volume": "2498.89",
      "turnover": "46538.1",
      "trades": "16"
    },
    {
      "date": "2022-11-30",
      "bid": "18.8131",
      "ask": "18.9358",
      "open": "18.9767",
      "high": "19.038",
      "low": "18.4041",
      "close": "18.4041",
      "average": "18.6063",
      "volume": "3393.8",
      "turnover": "63146.05",
      "trades": "23"
    },
    {
      "date": "2022-12-01",
      "bid": "18.4245",
      "ask": "18.8744",
      "open": "18.4245",
      "high": "18.9971",
      "low": "18.4041",
      "close": "18.9153",
      "average": "18.5331",
      "volume": "13956.63",
      "turnover": "258659.5",
      "trades": "45"
    },
    {
      "date": "2022-12-02",
      "bid": "18.4859",
      "ask": "18.6086",
      "open": "18.8949",
      "high": "18.8949",
      "low": "18.4859",
      "close": "18.4859",
      "average": "18.686",
      "volume": "3846.14",
      "turnover": "71869.3",
      "trades": "39"
    },
    {
      "date": "2022-12-05",
      "bid": "18.8131",
      "ask": "18.8949",
      "open": "18.6086",
      "high": "18.8949",
      "low": "18.4859",
      "close": "18.8949",
      "average": "18.4964",
      "volume": "1225117.8",
      "turnover": "22660381.4",
      "trades": "35"
    },
    {
      "date": "2022-12-06",
      "bid": "18.445",
      "ask": "18.5063",
      "open": "18.8744",
      "high": "18.8744",
      "low": "18.5063",
      "close": "18.5063",
      "average": "18.5216",
      "volume": "4975.78",
      "turnover": "92159.75",
      "trades": "14"
    },
    {
      "date": "2022-12-07",
      "bid": "18.4245",
      "ask": "18.445",
      "open": "18.445",
      "high": "18.445",
      "low": "18.4041",
      "close": "18.445",
      "average": "18.4084",
      "volume": "44982.52",
      "turnover": "828060.1",
      "trades": "52"
    },
    {
      "date": "2022-12-08",
      "bid": "18.4041",
      "ask": "18.4245",
      "open": "18.4041",
      "high": "18.4245",
      "low": "18.4041",
      "close": "18.4245",
      "average": "18.4084",
      "volume": "5697.08",
      "turnover": "104874.2",
      "trades": "31"
    },
    {
      "date": "2022-12-09",
      "bid": "18.445",
      "ask": "18.6904",
      "open": "18.4245",
      "high": "18.6699",
      "low": "18.4041",
      "close": "18.5881",
      "average": "18.4585",
      "volume": "6364.59",
      "turnover": "117481.1",
      "trades": "25"
    },
    {
      "date": "2022-12-12",
      "bid": "18.5268",
      "ask": "18.7517",
      "open": "18.7313",
      "high": "18.8131",
      "low": "18.4041",
      "close": "18.4245",
      "average": "18.4961",
      "volume": "702494.6",
      "turnover": "12993426.55",
      "trades": "30"
    },
    {
      "date": "2022-12-13",
      "bid": "18.261",
      "ask": "18.4041",
      "open": "18.4041",
      "high": "18.7926",
      "low": "18.1792",
      "close": "18.2814",
      "average": "18.4549",
      "volume": "6547.98",
      "turnover": "120842.65",
      "trades": "45"
    },
    {
      "date": "2022-12-14",
      "bid": "18.6086",
      "ask": "18.7313",
      "open": "18.4041",
      "high": "18.7722",
      "low": "18.4041",
      "close": "18.5063",
      "average": "18.5694",
      "volume": "7176.37",
      "turnover": "133261.7",
      "trades": "27"
    },
    {
      "date": "2022-12-15",
      "bid": "18.5063",
      "ask": "18.5881",
      "open": "18.4654",
      "high": "18.7108",
      "low": "18.4041",
      "close": "18.5881",
      "average": "18.4738",
      "volume": "6653.11",
      "turnover": "122908.65",
      "trades": "28"
    },
    {
      "date": "2022-12-16",
      "bid": "18.4041",
      "ask": "18.6086",
      "open": "18.4041",
      "high": "18.6086",
      "low": "18.4041",
      "close": "18.6086",
      "average": "18.4216",
      "volume": "6310.8",
      "turnover": "116255.5",
      "trades": "26"
    },
    {
      "date": "2022-12-19",
      "bid": "18.4245",
      "ask": "18.5881",
      "open": "18.4041",
      "high": "18.5881",
      "low": "18.4041",
      "close": "18.5881",
      "average": "18.4648",
      "volume": "6298.57",
      "turnover": "116302.3",
      "trades": "35"
    },
    {
      "date": "2022-12-20",
      "bid": "18.5268",
      "ask": "18.6086",
      "open": "18.4041",
      "high": "18.6904",
      "low": "18.4041",
      "close": "18.6086",
      "average": "18.4618",
      "volume": "5071.13",
      "turnover": "93622.5",
      "trades": "18"
    },
    {
      "date": "2022-12-21",
      "bid": "18.4859",
      "ask": "18.6086",
      "open": "18.6904",
      "high": "18.6904",
      "low": "18.4654",
      "close": "18.6086",
      "average": "18.6166",
      "volume": "4332.71",
      "turnover": "80660.9",
      "trades": "27"
    },
    {
      "date": "2022-12-22",
      "bid": "18.5268",
      "ask": "18.6699",
      "open": "18.6904",
      "high": "18.6904",
      "low": "18.4041",
      "close": "18.5268",
      "average": "18.478",
      "volume": "5386.55",
      "turnover": "99533.2",
      "trades": "28"
    },
    {
      "date": "2022-12-23",
      "bid": "18.5268",
      "ask": "18.5677",
      "open": "18.5268",
      "high": "18.5677",
      "low": "18.5268",
      "close": "18.5268",
      "average": "18.5654",
      "volume": "4134.66",
      "turnover": "76761.9",
      "trades": "44"
    },
    {
      "date": "2022-12-27",
      "bid": "18.5472",
      "ask": "18.5677",
      "open": "18.4041",
      "high": "18.5677",
      "low": "18.4041",
      "close": "18.5677",
      "average": "18.4433",
      "volume": "6362.15",
      "turnover": "117339.45",
      "trades": "37"
    },
    {
      "date": "2022-12-28",
      "bid": "18.1178",
      "ask": "18.3836",
      "open": "18.7517",
      "high": "18.7517",
      "low": "18.0974",
      "close": "18.0974",
      "average": "18.4009",
      "volume": "32451.37",
      "turnover": "597134.6",
      "trades": "36"
    },
    {
      "date": "2022-12-29",
      "bid": "18.0769",
      "ask": "18.3632",
      "open": "18.1178",
      "high": "18.629",
      "low": "18.0156",
      "close": "18.5881",
      "average": "18.3484",
      "volume": "12007.89",
      "turnover": "220326.45",
      "trades": "34"
    },
    {
      "date": "2022-12-30",
      "bid": "18.1996",
      "ask": "18.3836",
      "open": "18.5677",
      "high": "18.5677",
      "low": "18.0156",
      "close": "18.3836",
      "average": "18.2746",
      "volume": "8252.21",
      "turnover": "150806.4",
      "trades": "21"
    },
    {
      "date": "2023-01-02",
      "bid": "17.6679",
      "ask": "18.0769",
      "open": "18.4041",
      "high": "18.5677",
      "low": "17.0749",
      "close": "17.9542",
      "average": "18.0017",
      "volume": "5865.79",
      "turnover": "105594.85",
      "trades": "50"
    },
    {
      "date": "2023-01-03",
      "bid": "18.036",
      "ask": "18.0974",
      "open": "17.9338",
      "high": "18.1178",
      "low": "17.9133",
      "close": "18.0974",
      "average": "18.0457",
      "volume": "3203.08",
      "turnover": "57802.15",
      "trades": "34"
    },
    {
      "date": "2023-01-04",
      "bid": "18.036",
      "ask": "18.1178",
      "open": "17.9133",
      "high": "18.3836",
      "low": "17.9133",
      "close": "18.1178",
      "average": "18.144",
      "volume": "3005.02",
      "turnover": "54523.5",
      "trades": "18"
    },
    {
      "date": "2023-01-05",
      "bid": "17.8724",
      "ask": "17.9951",
      "open": "18.8131",
      "high": "18.8131",
      "low": "17.7293",
      "close": "17.9951",
      "average": "18.233",
      "volume": "4479.42",
      "turnover": "81673.6",
      "trades": "30"
    },
    {
      "date": "2023-01-09",
      "bid": "17.8315",
      "ask": "18.1792",
      "open": "18.4041",
      "high": "19.1403",
      "low": "17.5861",
      "close": "18.1178",
      "average": "18.219",
      "volume": "25595.31",
      "turnover": "466321.6",
      "trades": "71"
    },
    {
      "date": "2023-01-10",
      "bid": "17.8315",
      "ask": "18.0565",
      "open": "18.0974",
      "high": "18.0974",
      "low": "17.7497",
      "close": "18.0565",
      "average": "18.0132",
      "volume": "723.74",
      "turnover": "13037.1",
      "trades": "7"
    },
    {
      "date": "2023-01-11",
      "bid": "17.8929",
      "ask": "18.2814",
      "open": "18.3428",
      "high": "18.4041",
      "low": "17.8315",
      "close": "17.9542",
      "average": "18.2286",
      "volume": "15753.78",
      "turnover": "287169.9",
      "trades": "37"
    },
    {
      "date": "2023-01-12",
      "bid": "18.036",
      "ask": "18.5063",
      "open": "18.8131",
      "high": "18.8131",
      "low": "17.9542",
      "close": "18.3632",
      "average": "18.2248",
      "volume": "11374.6",
      "turnover": "207300.4",
      "trades": "47"
    },
    {
      "date": "2023-01-13",
      "bid": "17.627",
      "ask": "18.5268",
      "open": "18.3632",
      "high": "18.5472",
      "low": "17.5861",
      "close": "17.5861",
      "average": "18.0947",
      "volume": "29079.58",
      "turnover": "526187.85",
      "trades": "66"
    },
    {
      "date": "2023-01-16",
      "bid": "17.7906",
      "ask": "18.3019",
      "open": "17.6884",
      "high": "18.4041",
      "low": "17.6884",
      "close": "18.3019",
      "average": "18.1438",
      "volume": "6345.03",
      "turnover": "115123.2",
      "trades": "26"
    },
    {
      "date": "2023-01-17",
      "bid": "18.1996",
      "ask": "18.3019",
      "open": "18.3019",
      "high": "18.3019",
      "low": "18.3019",
      "close": "18.3019",
      "average": "18.3019",
      "volume": "1797.14",
      "turnover": "32891.25",
      "trades": "7"
    },
    {
      "date": "2023-01-18",
      "bid": "17.9133",
      "ask": "18.2814",
      "open": "18.3019",
      "high": "18.3019",
      "low": "17.6884",
      "close": "17.8929",
      "average": "18.0805",
      "volume": "23974.21",
      "turnover": "433467.55",
      "trades": "36"
    },
    {
      "date": "2023-01-19",
      "bid": "18.036",
      "ask": "18.1792",
      "open": "18.2814",
      "high": "18.2814",
      "low": "17.9542",
      "close": "17.9951",
      "average": "18.0446",
      "volume": "7714.29",
      "turnover": "139201.95",
      "trades": "21"
    },
    {
      "date": "2023-01-20",
      "bid": "17.8111",
      "ask": "18.3019",
      "open": "18.2814",
      "high": "18.2814",
      "low": "17.9951",
      "close": "18.1383",
      "average": "18.0455",
      "volume": "4090.65",
      "turnover": "73818.05",
      "trades": "16"
    },
    {
      "date": "2023-01-23",
      "bid": "17.7497",
      "ask": "18.1383",
      "open": "18.8131",
      "high": "18.8131",
      "low": "17.7497",
      "close": "17.7497",
      "average": "18.3816",
      "volume": "5765.54",
      "turnover": "105980.1",
      "trades": "44"
    },
    {
      "date": "2023-01-24",
      "bid": "17.5861",
      "ask": "17.852",
      "open": "17.7497",
      "high": "18.0156",
      "low": "17.5861",
      "close": "17.5861",
      "average": "17.7623",
      "volume": "9296.27",
      "turnover": "165123.4",
      "trades": "41"
    },
    {
      "date": "2023-01-25",
      "bid": "17.2385",
      "ask": "17.8315",
      "open": "17.5861",
      "high": "18.261",
      "low": "17.2385",
      "close": "17.2385",
      "average": "17.6444",
      "volume": "15142.5",
      "turnover": "267181.5",
      "trades": "54"
    },
    {
      "date": "2023-01-26",
      "bid": "16.7273",
      "ask": "17.0545",
      "open": "17.9747",
      "high": "17.9747",
      "low": "16.6046",
      "close": "16.9931",
      "average": "17.2014",
      "volume": "17313.75",
      "turnover": "297822.6",
      "trades": "74"
    },
    {
      "date": "2023-01-27",
      "bid": "16.6046",
      "ask": "16.8295",
      "open": "17.1772",
      "high": "17.1772",
      "low": "16.4001",
      "close": "16.4614",
      "average": "16.7064",
      "volume": "34187.4",
      "turnover": "571150.35",
      "trades": "87"
    },
    {
      "date": "2023-01-30",
      "bid": "16.1956",
      "ask": "16.441",
      "open": "16.7477",
      "high": "16.7477",
      "low": "16.1956",
      "close": "16.3796",
      "average": "16.3359",
      "volume": "18149.98",
      "turnover": "296497.8",
      "trades": "66"
    },
    {
      "date": "2023-01-31",
      "bid": "16.4001",
      "ask": "16.5637",
      "open": "16.4614",
      "high": "16.5637",
      "low": "16.216",
      "close": "16.5637",
      "average": "16.3646",
      "volume": "1660.22",
      "turnover": "27169.05",
      "trades": "20"
    },
    {
      "date": "2023-02-01",
      "bid": "16.4614",
      "ask": "16.9318",
      "open": "16.3592",
      "high": "17.5861",
      "low": "16.3592",
      "close": "16.441",
      "average": "16.7851",
      "volume": "15010.47",
      "turnover": "251953.25",
      "trades": "38"
    },
    {
      "date": "2023-02-02",
      "bid": "17.259",
      "ask": "17.5861",
      "open": "16.4819",
      "high": "17.5861",
      "low": "16.4819",
      "close": "17.5861",
      "average": "17.282",
      "volume": "4782.61",
      "turnover": "82653.45",
      "trades": "27"
    },
    {
      "date": "2023-02-03",
      "bid": "17.5861",
      "ask": "17.8315",
      "open": "17.9951",
      "high": "17.9951",
      "low": "16.9727",
      "close": "17.8315",
      "average": "17.5144",
      "volume": "4051.53",
      "turnover": "70960.6",
      "trades": "30"
    },
    {
      "date": "2023-02-06",
      "bid": "16.8295",
      "ask": "17.1363",
      "open": "17.5861",
      "high": "17.5861",
      "low": "16.7682",
      "close": "17.1363",
      "average": "17.0004",
      "volume": "11812.28",
      "turnover": "200814.5",
      "trades": "40"
    },
    {
      "date": "2023-02-07",
      "bid": "17.3816",
      "ask": "17.5861",
      "open": "16.8295",
      "high": "17.5657",
      "low": "16.8091",
      "close": "17.5657",
      "average": "17.1143",
      "volume": "5631.06",
      "turnover": "96372.1",
      "trades": "23"
    },
    {
      "date": "2023-02-08",
      "bid": "17.7906",
      "ask": "17.9747",
      "open": "17.5657",
      "high": "17.9951",
      "low": "17.0749",
      "close": "17.9747",
      "average": "17.7278",
      "volume": "28385.17",
      "turnover": "503207.75",
      "trades": "81"
    },
    {
      "date": "2023-02-09",
      "bid": "16.9727",
      "ask": "17.1772",
      "open": "16.5023",
      "high": "18.0565",
      "low": "16.3183",
      "close": "17.1772",
      "average": "16.7027",
      "volume": "27585.62",
      "turnover": "460757.05",
      "trades": "84"
    },
    {
      "date": "2023-02-10",
      "bid": "16.4819",
      "ask": "17.0545",
      "open": "17.1363",
      "high": "17.1363",
      "low": "16.4205",
      "close": "16.4819",
      "average": "16.7326",
      "volume": "10215.63",
      "turnover": "170934.4",
      "trades": "34"
    },
    {
      "date": "2023-02-13",
      "bid": "16.4819",
      "ask": "16.7477",
      "open": "16.7477",
      "high": "16.7682",
      "low": "16.4819",
      "close": "16.7682",
      "average": "16.625",
      "volume": "2582.02",
      "turnover": "42926.3",
      "trades": "18"
    },
    {
      "date": "2023-02-14",
      "bid": "16.2978",
      "ask": "16.9522",
      "open": "16.7682",
      "high": "17.5043",
      "low": "16.0116",
      "close": "16.441",
      "average": "16.471",
      "volume": "7413.54",
      "turnover": "122109.15",
      "trades": "63"
    },
    {
      "date": "2023-02-15",
      "bid": "15.9502",
      "ask": "16.0729",
      "open": "16.032",
      "high": "16.216",
      "low": "15.9502",
      "close": "16.0525",
      "average": "16.0467",
      "volume": "4225.13",
      "turnover": "67799.85",
      "trades": "32"
    },
    {
      "date": "2023-02-16",
      "bid": "16.032",
      "ask": "16.1547",
      "open": "16.0525",
      "high": "16.4819",
      "low": "15.9502",
      "close": "16.0934",
      "average": "16.0033",
      "volume": "1848.49",
      "turnover": "29582.1",
      "trades": "22"
    },
    {
      "date": "2023-02-17",
      "bid": "16.1752",
      "ask": "16.3592",
      "open": "16.2774",
      "high": "16.4819",
      "low": "16.0729",
      "close": "16.0729",
      "average": "16.3057",
      "volume": "4785.06",
      "turnover": "78024.1",
      "trades": "21"
    },
    {
      "date": "2023-02-20",
      "bid": "16.0934",
      "ask": "16.2978",
      "open": "16.3796",
      "high": "16.3796",
      "low": "16.0934",
      "close": "16.0934",
      "average": "16.2239",
      "volume": "3523.39",
      "turnover": "57163.5",
      "trades": "17"
    },
    {
      "date": "2023-02-21",
      "bid": "15.623",
      "ask": "15.9502",
      "open": "16.0729",
      "high": "16.1752",
      "low": "15.5821",
      "close": "15.9298",
      "average": "15.9804",
      "volume": "27837.47",
      "turnover": "444856.1",
      "trades": "43"
    },
    {
      "date": "2023-02-22",
      "bid": "15.6026",
      "ask": "15.7457",
      "open": "15.9298",
      "high": "15.9298",
      "low": "15.5412",
      "close": "15.7457",
      "average": "15.7319",
      "volume": "7014.99",
      "turnover": "110359.45",
      "trades": "20"
    },
    {
      "date": "2023-02-23",
      "bid": "15.2549",
      "ask": "15.4799",
      "open": "15.7457",
      "high": "15.7457",
      "low": "15.3367",
      "close": "15.4799",
      "average": "15.3498",
      "volume": "27658.98",
      "turnover": "424561.45",
      "trades": "37"
    },
    {
      "date": "2023-02-24",
      "bid": "15.1527",
      "ask": "15.2345",
      "open": "15.3367",
      "high": "15.3367",
      "low": "15.0914",
      "close": "15.214",
      "average": "15.1734",
      "volume": "11790.27",
      "turnover": "178898.5",
      "trades": "63"
    },
    {
      "date": "2023-02-27",
      "bid": "15.5617",
      "ask": "16.216",
      "open": "16.7682",
      "high": "16.7682",
      "low": "15.3367",
      "close": "15.5003",
      "average": "16.3681",
      "volume": "211376.52",
      "turnover": "3459840.75",
      "trades": "93"
    },
    {
      "date": "2023-02-28",
      "bid": "15.0914",
      "ask": "15.1322",
      "open": "16.1547",
      "high": "16.1547",
      "low": "15.1322",
      "close": "15.1322",
      "average": "15.2417",
      "volume": "5362.1",
      "turnover": "81728.15",
      "trades": "54"
    },
    {
      "date": "2023-03-01",
      "bid": "15.5412",
      "ask": "15.5821",
      "open": "15.9502",
      "high": "16.3387",
      "low": "15.1118",
      "close": "15.5617",
      "average": "15.9026",
      "volume": "60337.75",
      "turnover": "959579.73",
      "trades": "42"
    },
    {
      "date": "2023-03-02",
      "bid": "15.6026",
      "ask": "16.032",
      "open": "15.2549",
      "high": "16.0934",
      "low": "15.2549",
      "close": "15.6435",
      "average": "15.7188",
      "volume": "1048.94",
      "turnover": "16488.25",
      "trades": "20"
    },
    {
      "date": "2023-03-03",
      "bid": "15.439",
      "ask": "15.6435",
      "open": "15.6026",
      "high": "15.6435",
      "low": "15.439",
      "close": "15.6435",
      "average": "15.6112",
      "volume": "2941.45",
      "turnover": "45673.75",
      "trades": "9"
    },
    {
      "date": "2023-03-06",
      "bid": "15.2345",
      "ask": "15.7457",
      "open": "15.7048",
      "high": "15.848",
      "low": "15.5412",
      "close": "15.5412",
      "average": "15.6224",
      "volume": "3117.5",
      "turnover": "48768.6",
      "trades": "17"
    },
    {
      "date": "2023-03-07",
      "bid": "15.5412",
      "ask": "15.7253",
      "open": "15.4594",
      "high": "15.8275",
      "low": "15.4594",
      "close": "15.5617",
      "average": "15.5133",
      "volume": "1207.87",
      "turnover": "18738.3",
      "trades": "6"
    },
    {
      "date": "2023-03-08",
      "bid": "15.7253",
      "ask": "16.2978",
      "open": "16.1138",
      "high": "16.441",
      "low": "15.7457",
      "close": "16.2978",
      "average": "16.0793",
      "volume": "9523.66",
      "turnover": "153134.35",
      "trades": "42"
    },
    {
      "date": "2023-03-09",
      "bid": "15.7457",
      "ask": "15.9298",
      "open": "16.3183",
      "high": "16.3183",
      "low": "15.5617",
      "close": "15.9298",
      "average": "16.0758",
      "volume": "1471.95",
      "turnover": "23618.75",
      "trades": "21"
    },
    {
      "date": "2023-03-10",
      "bid": "15.5412",
      "ask": "15.9093",
      "open": "15.9502",
      "high": "15.9502",
      "low": "15.5617",
      "close": "15.7457",
      "average": "15.6839",
      "volume": "694.4",
      "turnover": "10910.7",
      "trades": "14"
    },
    {
      "date": "2023-03-13",
      "bid": "14.5801",
      "ask": "14.8869",
      "open": "15.4594",
      "high": "15.4594",
      "low": "14.4779",
      "close": "14.8869",
      "average": "14.7305",
      "volume": "15629.08",
      "turnover": "230254.4",
      "trades": "76"
    },
    {
      "date": "2023-03-14",
      "bid": "14.7437",
      "ask": "15.3367",
      "open": "14.8869",
      "high": "15.5208",
      "low": "14.8255",
      "close": "14.8255",
      "average": "15.2415",
      "volume": "3313.11",
      "turnover": "50496.1",
      "trades": "13"
    },
    {
      "date": "2023-03-15",
      "bid": "14.5188",
      "ask": "14.8051",
      "open": "15.2345",
      "high": "15.2345",
      "low": "14.4779",
      "close": "14.8051",
      "average": "15.1498",
      "volume": "69147.45",
      "turnover": "1047575.75",
      "trades": "31"
    },
    {
      "date": "2023-03-16",
      "bid": "14.4574",
      "ask": "14.7642",
      "open": "14.9891",
      "high": "15.03",
      "low": "14.3961",
      "close": "14.3961",
      "average": "14.7973",
      "volume": "799.54",
      "turnover": "11831.15",
      "trades": "9"
    },
    {
      "date": "2023-03-17",
      "bid": "13.4554",
      "ask": "13.4963",
      "open": "14.4574",
      "high": "14.7846",
      "low": "13.4963",
      "close": "13.4963",
      "average": "14.1946",
      "volume": "17824.78",
      "turnover": "253017",
      "trades": "71"
    },
    {
      "date": "2023-03-20",
      "bid": "13.619",
      "ask": "14.0689",
      "open": "13.4963",
      "high": "14.2938",
      "low": "13.2509",
      "close": "13.9053",
      "average": "13.59",
      "volume": "30595.54",
      "turnover": "415793.95",
      "trades": "243"
    },
    {
      "date": "2023-03-21",
      "bid": "13.4963",
      "ask": "13.6804",
      "open": "13.3736",
      "high": "13.8644",
      "low": "13.3736",
      "close": "13.5781",
      "average": "13.7441",
      "volume": "4266.7",
      "turnover": "58642.35",
      "trades": "15"
    },
    {
      "date": "2023-03-22",
      "bid": "13.3532",
      "ask": "13.4963",
      "open": "13.4963",
      "high": "13.4963",
      "low": "13.2918",
      "close": "13.4963",
      "average": "13.467",
      "volume": "3501.38",
      "turnover": "47153.35",
      "trades": "16"
    },
    {
      "date": "2023-03-23",
      "bid": "13.5168",
      "ask": "14.2734",
      "open": "13.4963",
      "high": "14.3143",
      "low": "13.1282",
      "close": "13.1282",
      "average": "13.2439",
      "volume": "7342.63",
      "turnover": "97245.85",
      "trades": "31"
    },
    {
      "date": "2023-03-24",
      "bid": "12.8215",
      "ask": "12.9647",
      "open": "13.1282",
      "high": "13.1691",
      "low": "12.8215",
      "close": "13.0055",
      "average": "12.9293",
      "volume": "14298.95",
      "turnover": "184876.45",
      "trades": "49"
    },
    {
      "date": "2023-03-27",
      "bid": "12.8829",
      "ask": "13.2918",
      "open": "12.8215",
      "high": "13.4554",
      "low": "12.8011",
      "close": "13.2918",
      "average": "13.1198",
      "volume": "1587024.51",
      "turnover": "20446003.05",
      "trades": "27"
    },
    {
      "date": "2023-03-28",
      "bid": "12.8011",
      "ask": "12.8829",
      "open": "13.2714",
      "high": "13.4963",
      "low": "12.7806",
      "close": "13.1691",
      "average": "13.0757",
      "volume": "10186.29",
      "turnover": "133193.5",
      "trades": "27"
    },
    {
      "date": "2023-03-29",
      "bid": "13.0055",
      "ask": "13.1691",
      "open": "12.7193",
      "high": "13.2714",
      "low": "12.4943",
      "close": "13.1691",
      "average": "12.9354",
      "volume": "8423.37",
      "turnover": "108959.85",
      "trades": "30"
    },
    {
      "date": "2023-03-30",
      "bid": "13.1691",
      "ask": "13.3941",
      "open": "12.4943",
      "high": "13.4554",
      "low": "12.4943",
      "close": "13.3532",
      "average": "12.6915",
      "volume": "2188.36",
      "turnover": "27773.65",
      "trades": "20"
    },
    {
      "date": "2023-03-31",
      "bid": "13.0055",
      "ask": "13.0669",
      "open": "13.4145",
      "high": "13.4145",
      "low": "12.8624",
      "close": "13.0669",
      "average": "13.2037",
      "volume": "3090.6",
      "turnover": "40807.7",
      "trades": "26"
    },
    {
      "date": "2023-04-03",
      "bid": "12.5148",
      "ask": "12.6784",
      "open": "13.0873",
      "high": "13.4145",
      "low": "12.6375",
      "close": "12.6375",
      "average": "12.8051",
      "volume": "7447.77",
      "turnover": "95369.5",
      "trades": "60"
    },
    {
      "date": "2023-04-04",
      "bid": null,
      "ask": null,
      "open": "12.8829",
      "high": "13.2918",
      "low": "12.3512",
      "close": "12.6784",
      "average": "12.6632",
      "volume": "24387.43",
      "turnover": "308824.8",
      "trades": "52"
    },
    {
      "date": "2023-04-05",
      "bid": "12.4739",
      "ask": "12.9647",
      "open": "12.7602",
      "high": "13.4554",
      "low": "12.2694",
      "close": "12.9647",
      "average": "12.8453",
      "volume": "16012.96",
      "turnover": "205691.7",
      "trades": "67"
    },
    {
      "date": "2023-04-06",
      "bid": "12.8829",
      "ask": "13.21",
      "open": "13.0873",
      "high": "13.2509",
      "low": "12.8011",
      "close": "13.21",
      "average": "12.9161",
      "volume": "3093.05",
      "turnover": "39950.3",
      "trades": "17"
    },
    {
      "date": "2023-04-11",
      "bid": "13.3736",
      "ask": "13.4554",
      "open": "13.4554",
      "high": "13.4963",
      "low": "13.21",
      "close": "13.3736",
      "average": "13.4365",
      "volume": "14264.71",
      "turnover": "191667.9",
      "trades": "37"
    },
    {
      "date": "2023-04-12",
      "bid": "13.3327",
      "ask": "13.4963",
      "open": "13.3736",
      "high": "13.4963",
      "low": "13.1691",
      "close": "13.4963",
      "average": "13.4929",
      "volume": "26392.41",
      "turnover": "356111.6",
      "trades": "41"
    },
    {
      "date": "2023-04-13",
      "bid": "13.1691",
      "ask": "13.21",
      "open": "13.4963",
      "high": "13.4963",
      "low": "13.21",
      "close": "13.21",
      "average": "13.3737",
      "volume": "4714.15",
      "turnover": "63046",
      "trades": "16"
    },
    {
      "date": "2023-04-14",
      "bid": "13.4145",
      "ask": "13.4554",
      "open": "13.2918",
      "high": "13.4963",
      "low": "13.1282",
      "close": "13.4554",
      "average": "13.3755",
      "volume": "405111.65",
      "turnover": "5304211.5",
      "trades": "29"
    },
    {
      "date": "2023-04-17",
      "bid": "13.4145",
      "ask": "13.4554",
      "open": "13.4554",
      "high": "13.4554",
      "low": "13.3327",
      "close": "13.4554",
      "average": "13.4474",
      "volume": "11271.91",
      "turnover": "151578.2",
      "trades": "23"
    },
    {
      "date": "2023-04-18",
      "bid": "12.7602",
      "ask": "12.9238",
      "open": "13.4145",
      "high": "13.4145",
      "low": "12.7602",
      "close": "12.9238",
      "average": "13.0878",
      "volume": "42427.39",
      "turnover": "555281.6",
      "trades": "101"
    },
    {
      "date": "2023-04-19",
      "bid": "13.1282",
      "ask": "13.2918",
      "open": "12.8829",
      "high": "13.2918",
      "low": "12.7193",
      "close": "13.0873",
      "average": "12.9712",
      "volume": "13252.44",
      "turnover": "171901",
      "trades": "32"
    },
    {
      "date": "2023-04-20",
      "bid": "13.0873",
      "ask": "13.2918",
      "open": "13.0873",
      "high": "13.1691",
      "low": "13.0873",
      "close": "13.0873",
      "average": "13.0907",
      "volume": "18304.02",
      "turnover": "239612.9",
      "trades": "10"
    },
    {
      "date": "2023-04-21",
      "bid": "13.0873",
      "ask": "13.1691",
      "open": "13.2918",
      "high": "13.2918",
      "low": "13.1282",
      "close": "13.1282",
      "average": "13.1599",
      "volume": "1354.58",
      "turnover": "17826.3",
      "trades": "13"
    },
    {
      "date": "2023-04-24",
      "bid": "13.2918",
      "ask": "13.3736",
      "open": "13.1282",
      "high": "13.4554",
      "low": "13.1282",
      "close": "13.3736",
      "average": "13.3371",
      "volume": "2332.62",
      "turnover": "31110.5",
      "trades": "20"
    },
    {
      "date": "2023-04-25",
      "bid": "12.9647",
      "ask": "13.0873",
      "open": "13.3736",
      "high": "13.3736",
      "low": "12.8829",
      "close": "13.0873",
      "average": "13.0722",
      "volume": "84642.05",
      "turnover": "1106460.1",
      "trades": "69"
    },
    {
      "date": "2023-04-26",
      "bid": "12.9647",
      "ask": "13.2509",
      "open": "13.0873",
      "high": "13.2509",
      "low": "12.9647",
      "close": "12.9647",
      "average": "13.0882",
      "volume": "1743.35",
      "turnover": "22817.4",
      "trades": "10"
    },
    {
      "date": "2023-04-27",
      "bid": "13.3736",
      "ask": "13.4145",
      "open": "12.9647",
      "high": "13.3736",
      "low": "12.8829",
      "close": "13.3736",
      "average": "13.2806",
      "volume": "12374.65",
      "turnover": "164343.8",
      "trades": "35"
    },
    {
      "date": "2023-04-28",
      "bid": "13.3327",
      "ask": "13.4963",
      "open": "13.4554",
      "high": "13.4963",
      "low": "13.2918",
      "close": "13.4963",
      "average": "13.3814",
      "volume": "3237.31",
      "turnover": "43320",
      "trades": "21"
    },
    {
      "date": "2023-05-02",
      "bid": "13.0873",
      "ask": "13.2918",
      "open": "13.4963",
      "high": "13.4963",
      "low": "13.0873",
      "close": "13.2509",
      "average": "13.4298",
      "volume": "355407.63",
      "turnover": "4773079.59",
      "trades": "39"
    },
    {
      "date": "2023-05-03",
      "bid": "15.0096",
      "ask": "15.0505",
      "open": "13.3736",
      "high": "15.0505",
      "low": "13.2509",
      "close": "15.0505",
      "average": "14.1426",
      "volume": "67536.13",
      "turnover": "955137",
      "trades": "151"
    },
    {
      "date": "2023-05-04",
      "bid": "14.6415",
      "ask": "14.6824",
      "open": "15.1322",
      "high": "15.1322",
      "low": "14.5597",
      "close": "14.6415",
      "average": "14.8243",
      "volume": "22191.73",
      "turnover": "328977.9",
      "trades": "86"
    },
    {
      "date": "2023-05-05",
      "bid": "14.7642",
      "ask": "15.0505",
      "open": "14.6415",
      "high": "15.0914",
      "low": "14.437",
      "close": "15.0505",
      "average": "14.6503",
      "volume": "21177.01",
      "turnover": "310250.4",
      "trades": "88"
    },
    {
      "date": "2023-05-08",
      "bid": "15.2958",
      "ask": "15.3776",
      "open": "15.0096",
      "high": "15.2958",
      "low": "14.6006",
      "close": "15.2958",
      "average": "15.0586",
      "volume": "9389.18",
      "turnover": "141388.8",
      "trades": "68"
    },
    {
      "date": "2023-05-09",
      "bid": "15.3367",
      "ask": "15.5412",
      "open": "15.2958",
      "high": "15.5412",
      "low": "15.2958",
      "close": "15.3367",
      "average": "15.3373",
      "volume": "3701.88",
      "turnover": "56777",
      "trades": "27"
    },
    {
      "date": "2023-05-10",
      "bid": "15.2958",
      "ask": "15.4185",
      "open": "15.3367",
      "high": "15.4185",
      "low": "15.2958",
      "close": "15.2958",
      "average": "15.315",
      "volume": "7323.07",
      "turnover": "112153.1",
      "trades": "10"
    },
    {
      "date": "2023-05-11",
      "bid": "15.2958",
      "ask": "15.3367",
      "open": "15.2958",
      "high": "15.3367",
      "low": "15.2958",
      "close": "15.2958",
      "average": "15.2995",
      "volume": "4601.67",
      "turnover": "70403.8",
      "trades": "21"
    },
    {
      "date": "2023-05-12",
      "bid": "15.3776",
      "ask": "15.6639",
      "open": "15.3367",
      "high": "15.7048",
      "low": "15.2958",
      "close": "15.5412",
      "average": "15.5926",
      "volume": "27062.37",
      "turnover": "421972.9",
      "trades": "29"
    },
    {
      "date": "2023-05-15",
      "bid": "15.2958",
      "ask": "15.5412",
      "open": "15.3776",
      "high": "15.6639",
      "low": "15.3367",
      "close": "15.5412",
      "average": "15.4021",
      "volume": "1660.22",
      "turnover": "25571",
      "trades": "13"
    },
    {
      "date": "2023-05-16",
      "bid": "14.5597",
      "ask": "14.7642",
      "open": "15.5412",
      "high": "15.5412",
      "low": "14.3552",
      "close": "14.7642",
      "average": "14.9511",
      "volume": "4234.91",
      "turnover": "63316.7",
      "trades": "20"
    },
    {
      "date": "2023-05-17",
      "bid": "13.9053",
      "ask": "14.0689",
      "open": "15.5412",
      "high": "15.5412",
      "low": "13.9053",
      "close": "14.0689",
      "average": "14.3841",
      "volume": "3369.34",
      "turnover": "48465.4",
      "trades": "20"
    },
    {
      "date": "2023-05-19",
      "bid": "14.1098",
      "ask": "14.3143",
      "open": "13.7008",
      "high": "14.1098",
      "low": "13.5781",
      "close": "14.1098",
      "average": "14.0386",
      "volume": "4181.12",
      "turnover": "58697.1",
      "trades": "28"
    },
    {
      "date": "2023-05-22",
      "bid": "15.1322",
      "ask": "15.4594",
      "open": "14.1098",
      "high": "15.3776",
      "low": "13.7008",
      "close": "15.3776",
      "average": "14.447",
      "volume": "32407.36",
      "turnover": "468190.6",
      "trades": "52"
    },
    {
      "date": "2023-05-23",
      "bid": "14.6415",
      "ask": "15.0096",
      "open": "14.9687",
      "high": "15.5412",
      "low": "14.1916",
      "close": "14.7233",
      "average": "15.0777",
      "volume": "26223.7",
      "turnover": "395394.8",
      "trades": "77"
    },
    {
      "date": "2023-05-24",
      "bid": "14.3143",
      "ask": "14.6415",
      "open": "14.7233",
      "high": "14.7233",
      "low": "14.3143",
      "close": "14.3143",
      "average": "14.67",
      "volume": "3036.81",
      "turnover": "44550.2",
      "trades": "12"
    },
    {
      "date": "2023-05-25",
      "bid": "14.5597",
      "ask": "14.8869",
      "open": "15.5412",
      "high": "15.5412",
      "low": "14.5597",
      "close": "14.5597",
      "average": "14.9215",
      "volume": "8088.39",
      "turnover": "120691",
      "trades": "35"
    },
    {
      "date": "2023-05-26",
      "bid": "14.7233",
      "ask": "14.846",
      "open": "14.6006",
      "high": "14.9278",
      "low": "14.6006",
      "close": "14.846",
      "average": "14.79",
      "volume": "3491.6",
      "turnover": "51641",
      "trades": "27"
    },
    {
      "date": "2023-05-29",
      "bid": "14.9687",
      "ask": "15.0505",
      "open": "15.0505",
      "high": "15.0505",
      "low": "14.8869",
      "close": "14.9687",
      "average": "14.9552",
      "volume": "1405.93",
      "turnover": "21026.1",
      "trades": "7"
    },
    {
      "date": "2023-05-30",
      "bid": "14.8869",
      "ask": "15.0505",
      "open": "14.9687",
      "high": "15.0914",
      "low": "14.8869",
      "close": "14.8869",
      "average": "14.9588",
      "volume": "3968.39",
      "turnover": "59362.8",
      "trades": "12"
    },
    {
      "date": "2023-05-31",
      "bid": "15.0914",
      "ask": "15.1322",
      "open": "14.846",
      "high": "15.1322",
      "low": "14.846",
      "close": "15.0914",
      "average": "15.0974",
      "volume": "5357.21",
      "turnover": "80880.4",
      "trades": "23"
    },
    {
      "date": "2023-06-01",
      "bid": "14.1098",
      "ask": "14.2734",
      "open": "15.0914",
      "high": "15.0914",
      "low": "14.2734",
      "close": "14.2734",
      "average": "14.4842",
      "volume": "8963.73",
      "turnover": "129832.9",
      "trades": "19"
    },
    {
      "date": "2023-06-02",
      "bid": "14.2734",
      "ask": "14.437",
      "open": "14.2734",
      "high": "14.4779",
      "low": "14.2734",
      "close": "14.2734",
      "average": "14.3064",
      "volume": "4432.96",
      "turnover": "63420.2",
      "trades": "12"
    },
    {
      "date": "2023-06-05",
      "bid": "13.9871",
      "ask": "14.1098",
      "open": "14.2734",
      "high": "14.2734",
      "low": "13.9053",
      "close": "14.1098",
      "average": "14.1208",
      "volume": "5494.14",
      "turnover": "77581.9",
      "trades": "22"
    },
    {
      "date": "2023-06-07",
      "bid": "14.437",
      "ask": "14.6415",
      "open": "14.1507",
      "high": "14.6824",
      "low": "14.1507",
      "close": "14.437",
      "average": "14.4337",
      "volume": "6330.36",
      "turnover": "91371.1",
      "trades": "13"
    },
    {
      "date": "2023-06-08",
      "bid": "14.1916",
      "ask": "14.3961",
      "open": "13.619",
      "high": "14.3961",
      "low": "13.619",
      "close": "14.3961",
      "average": "14.2786",
      "volume": "4985.56",
      "turnover": "71187.2",
      "trades": "14"
    },
    {
      "date": "2023-06-09",
      "bid": "14.1098",
      "ask": "14.2325",
      "open": "14.437",
      "high": "14.437",
      "low": "14.2325",
      "close": "14.2325",
      "average": "14.4066",
      "volume": "6814.49",
      "turnover": "98173.7",
      "trades": "8"
    },
    {
      "date": "2023-06-12",
      "bid": "13.619",
      "ask": "13.9462",
      "open": "14.2325",
      "high": "14.2325",
      "low": "13.619",
      "close": "13.9462",
      "average": "13.8976",
      "volume": "12687.62",
      "turnover": "176328.4",
      "trades": "25"
    },
    {
      "date": "2023-06-13",
      "bid": "13.619",
      "ask": "13.7417",
      "open": "14.2734",
      "high": "14.2734",
      "low": "13.5781",
      "close": "13.7417",
      "average": "13.6863",
      "volume": "4943.99",
      "turnover": "67665.3",
      "trades": "27"
    },
    {
      "date": "2023-06-14",
      "bid": "13.4963",
      "ask": "13.6599",
      "open": "13.7417",
      "high": "14.1507",
      "low": "13.4963",
      "close": "13.4963",
      "average": "13.7782",
      "volume": "18392.04",
      "turnover": "253409.7",
      "trades": "36"
    },
    {
      "date": "2023-06-15",
      "bid": "13.1691",
      "ask": "13.21",
      "open": "13.4963",
      "high": "13.4963",
      "low": "13.1691",
      "close": "13.21",
      "average": "13.2518",
      "volume": "5577.27",
      "turnover": "73909",
      "trades": "23"
    },
    {
      "date": "2023-06-16",
      "bid": "13.0055",
      "ask": "13.0873",
      "open": "13.1282",
      "high": "13.1282",
      "low": "12.9647",
      "close": "12.9647",
      "average": "13.0657",
      "volume": "3961.06",
      "turnover": "51754.2",
      "trades": "30"
    },
    {
      "date": "2023-06-19",
      "bid": "12.5148",
      "ask": "12.5966",
      "open": "12.9647",
      "high": "12.9647",
      "low": "12.4739",
      "close": "12.4739",
      "average": "12.6877",
      "volume": "17140.15",
      "turnover": "217469.5",
      "trades": "45"
    },
    {
      "date": "2023-06-20",
      "bid": "12.3921",
      "ask": "12.4739",
      "open": "12.4739",
      "high": "12.6375",
      "low": "12.2694",
      "close": "12.4739",
      "average": "12.4445",
      "volume": "5633.51",
      "turnover": "70106.9",
      "trades": "17"
    },
    {
      "date": "2023-06-21",
      "bid": "12.3512",
      "ask": "12.433",
      "open": "12.5966",
      "high": "12.5966",
      "low": "12.3512",
      "close": "12.433",
      "average": "12.4504",
      "volume": "7367.08",
      "turnover": "91724",
      "trades": "20"
    },
    {
      "date": "2023-06-22",
      "bid": "12.2285",
      "ask": "12.2694",
      "open": "12.3103",
      "high": "12.4739",
      "low": "12.2694",
      "close": "12.2694",
      "average": "12.2987",
      "volume": "9325.61",
      "turnover": "114693",
      "trades": "30"
    },
    {
      "date": "2023-06-26",
      "bid": "13.0055",
      "ask": "13.1282",
      "open": "12.2694",
      "high": "13.1691",
      "low": "12.2694",
      "close": "13.1691",
      "average": "12.7611",
      "volume": "16587.56",
      "turnover": "211675.7",
      "trades": "24"
    },
    {
      "date": "2023-06-27",
      "bid": "13.8235",
      "ask": "14.0689",
      "open": "13.21",
      "high": "14.0689",
      "low": "13.1691",
      "close": "14.0689",
      "average": "13.5644",
      "volume": "18673.23",
      "turnover": "253292.6",
      "trades": "65"
    },
    {
      "date": "2023-06-28",
      "bid": "14.5188",
      "ask": "14.5597",
      "open": "14.0689",
      "high": "14.5188",
      "low": "13.2509",
      "close": "14.5188",
      "average": "14.1535",
      "volume": "13267.11",
      "turnover": "187777.3",
      "trades": "37"
    },
    {
      "date": "2023-06-29",
      "bid": "15.3776",
      "ask": "15.8684",
      "open": "14.5188",
      "high": "15.5821",
      "low": "14.3143",
      "close": "15.5412",
      "average": "14.8606",
      "volume": "22883.69",
      "turnover": "340067",
      "trades": "46"
    },
    {
      "date": "2023-06-30",
      "bid": "16.3183",
      "ask": "16.3592",
      "open": "15.623",
      "high": "18.5268",
      "low": "15.623",
      "close": "16.3592",
      "average": "17.0863",
      "volume": "42894.4",
      "turnover": "733411",
      "trades": "93"
    },
    {
      "date": "2023-07-03",
      "bid": "16.1138",
      "ask": "16.3592",
      "open": "16.3592",
      "high": "17.1772",
      "low": "15.9502",
      "close": "16.1138",
      "average": "16.5016",
      "volume": "13949.3",
      "turnover": "230187.2",
      "trades": "47"
    },
    {
      "date": "2023-07-04",
      "bid": "16.9727",
      "ask": "17.9542",
      "open": "16.1138",
      "high": "18.4041",
      "low": "16.1138",
      "close": "17.5452",
      "average": "17.5246",
      "volume": "32113.95",
      "turnover": "562427.45",
      "trades": "87"
    },
    {
      "date": "2023-07-05",
      "bid": "17.1772",
      "ask": "17.3816",
      "open": "17.9542",
      "high": "17.9542",
      "low": "16.9318",
      "close": "17.1772",
      "average": "17.4861",
      "volume": "26617.36",
      "turnover": "466586",
      "trades": "64"
    },
    {
      "date": "2023-07-06",
      "bid": "17.3816",
      "ask": "17.5452",
      "open": "16.9318",
      "high": "18.1178",
      "low": "16.9318",
      "close": "17.3816",
      "average": "17.5692",
      "volume": "22744.32",
      "turnover": "399451.2",
      "trades": "57"
    },
    {
      "date": "2023-07-07",
      "bid": "17.1363",
      "ask": "17.3407",
      "open": "17.5861",
      "high": "17.7088",
      "low": "16.85",
      "close": "17.1363",
      "average": "17.4516",
      "volume": "12609.38",
      "turnover": "219904.45",
      "trades": "44"
    },
    {
      "date": "2023-07-10",
      "bid": "17.1363",
      "ask": "17.259",
      "open": "17.1363",
      "high": "17.5452",
      "low": "17.1363",
      "close": "17.3407",
      "average": "17.3601",
      "volume": "5234.96",
      "turnover": "90879.5",
      "trades": "19"
    },
    {
      "date": "2023-07-11",
      "bid": "16.5228",
      "ask": "16.7273",
      "open": "17.2998",
      "high": "17.2998",
      "low": "16.7273",
      "close": "16.7273",
      "average": "17.0028",
      "volume": "2696.94",
      "turnover": "45855.7",
      "trades": "17"
    },
    {
      "date": "2023-07-12",
      "bid": "16.5637",
      "ask": "16.7273",
      "open": "16.5228",
      "high": "16.7273",
      "low": "16.5228",
      "close": "16.5637",
      "average": "16.5705",
      "volume": "2606.47",
      "turnover": "43190.7",
      "trades": "14"
    },
    {
      "date": "2023-07-13",
      "bid": "15.2958",
      "ask": "15.4185",
      "open": "16.3592",
      "high": "16.3592",
      "low": "14.6824",
      "close": "15.4185",
      "average": "15.5759",
      "volume": "17548.48",
      "turnover": "273334.2",
      "trades": "52"
    },
    {
      "date": "2023-07-14",
      "bid": "15.5003",
      "ask": "15.7048",
      "open": "15.3776",
      "high": "15.5412",
      "low": "15.2958",
      "close": "15.5003",
      "average": "15.4957",
      "volume": "2902.33",
      "turnover": "44973.8",
      "trades": "18"
    },
    {
      "date": "2023-07-17",
      "bid": "14.8869",
      "ask": "15.0505",
      "open": "15.5003",
      "high": "15.5003",
      "low": "14.8869",
      "close": "15.0914",
      "average": "15.1695",
      "volume": "3885.26",
      "turnover": "58937.8",
      "trades": "27"
    },
    {
      "date": "2023-07-18",
      "bid": "14.9687",
      "ask": "15.1322",
      "open": "14.846",
      "high": "15.1322",
      "low": "14.846",
      "close": "15.1322",
      "average": "15.1226",
      "volume": "2227.48",
      "turnover": "33685.4",
      "trades": "7"
    },
    {
      "date": "2023-07-19",
      "bid": "15.1731",
      "ask": "15.5412",
      "open": "15.0914",
      "high": "15.5412",
      "low": "14.9278",
      "close": "15.1731",
      "average": "15.2971",
      "volume": "9914.88",
      "turnover": "151669.1",
      "trades": "17"
    },
    {
      "date": "2023-07-20",
      "bid": "15.3776",
      "ask": "15.4185",
      "open": "15.9502",
      "high": "15.9502",
      "low": "15.4185",
      "close": "15.4185",
      "average": "15.574",
      "volume": "1283.67",
      "turnover": "19992.1",
      "trades": "10"
    },
    {
      "date": "2023-07-21",
      "bid": "15.2549",
      "ask": "15.4594",
      "open": "15.2549",
      "high": "15.2549",
      "low": "15.2549",
      "close": "15.2549",
      "average": "15.2549",
      "volume": "122.25",
      "turnover": "1865",
      "trades": "3"
    },
    {
      "date": "2023-07-24",
      "bid": "15.3776",
      "ask": "15.5821",
      "open": "14.7233",
      "high": "15.3776",
      "low": "14.7233",
      "close": "15.3776",
      "average": "14.8167",
      "volume": "1212.77",
      "turnover": "17969.3",
      "trades": "9"
    },
    {
      "date": "2023-07-25",
      "bid": "15.214",
      "ask": "15.5821",
      "open": "15.3776",
      "high": "15.5821",
      "low": "15.3776",
      "close": "15.5821",
      "average": "15.3836",
      "volume": "586.82",
      "turnover": "9027.5",
      "trades": "8"
    },
    {
      "date": "2023-07-26",
      "bid": "16.4001",
      "ask": "16.85",
      "open": "15.5821",
      "high": "17.5452",
      "low": "15.1322",
      "close": "16.4001",
      "average": "16.4179",
      "volume": "8684.99",
      "turnover": "142590.2",
      "trades": "22"
    },
    {
      "date": "2023-07-27",
      "bid": "16.3592",
      "ask": "16.5637",
      "open": "16.85",
      "high": "16.85",
      "low": "16.3592",
      "close": "16.3592",
      "average": "16.6347",
      "volume": "2689.61",
      "turnover": "44741",
      "trades": "14"
    },
    {
      "date": "2023-07-28",
      "bid": "15.4185",
      "ask": "16.3592",
      "open": "16.1138",
      "high": "16.441",
      "low": "15.9093",
      "close": "16.3592",
      "average": "16.1526",
      "volume": "4503.87",
      "turnover": "72749.4",
      "trades": "12"
    },
    {
      "date": "2023-07-31",
      "bid": "16.2365",
      "ask": "16.4001",
      "open": "16.5637",
      "high": "16.5637",
      "low": "16.1138",
      "close": "16.1956",
      "average": "16.2053",
      "volume": "7059",
      "turnover": "114393.7",
      "trades": "13"
    },
    {
      "date": "2023-08-01",
      "bid": "15.7457",
      "ask": "15.9502",
      "open": "16.1956",
      "high": "16.1956",
      "low": "15.4594",
      "close": "15.7866",
      "average": "15.8155",
      "volume": "8159.3",
      "turnover": "129043.6",
      "trades": "19"
    },
    {
      "date": "2023-08-02",
      "bid": "15.5821",
      "ask": "15.7457",
      "open": "15.4185",
      "high": "15.7457",
      "low": "15.4185",
      "close": "15.5821",
      "average": "15.5859",
      "volume": "1846.05",
      "turnover": "28772.4",
      "trades": "8"
    },
    {
      "date": "2023-08-03",
      "bid": "15.4185",
      "ask": "15.6639",
      "open": "15.5821",
      "high": "15.6639",
      "low": "15.4185",
      "close": "15.4185",
      "average": "15.5487",
      "volume": "161.37",
      "turnover": "2509.2",
      "trades": "6"
    },
    {
      "date": "2023-08-04",
      "bid": "15.3776",
      "ask": "15.5821",
      "open": "15.5821",
      "high": "15.5821",
      "low": "15.3776",
      "close": "15.3776",
      "average": "15.402",
      "volume": "3066.15",
      "turnover": "47225.2",
      "trades": "11"
    },
    {
      "date": "2023-08-07",
      "bid": "15.3776",
      "ask": "15.4594",
      "open": "15.3776",
      "high": "15.3776",
      "low": "15.3776",
      "close": "15.3776",
      "average": "15.3776",
      "volume": "3410.91",
      "turnover": "52452",
      "trades": "3"
    },
    {
      "date": "2023-08-08",
      "bid": "15.5412",
      "ask": "15.7457",
      "open": "15.9502",
      "high": "15.9502",
      "low": "15.5412",
      "close": "15.5412",
      "average": "15.7587",
      "volume": "1388.81",
      "turnover": "21886",
      "trades": "9"
    },
    {
      "date": "2023-08-09",
      "bid": "13.4145",
      "ask": "13.7008",
      "open": "15.7457",
      "high": "15.7457",
      "low": "12.5557",
      "close": "13.6599",
      "average": "13.3752",
      "volume": "120120.47",
      "turnover": "1606641.4",
      "trades": "141"
    },
    {
      "date": "2023-08-10",
      "bid": "13.7826",
      "ask": "13.9053",
      "open": "13.6599",
      "high": "14.3143",
      "low": "13.6599",
      "close": "13.9053",
      "average": "13.9231",
      "volume": "25003.6",
      "turnover": "348129.8",
      "trades": "54"
    },
    {
      "date": "2023-08-11",
      "bid": "14.1098",
      "ask": "14.2325",
      "open": "13.9053",
      "high": "14.2734",
      "low": "13.7417",
      "close": "14.2325",
      "average": "14.0062",
      "volume": "4303.37",
      "turnover": "60274.1",
      "trades": "14"
    },
    {
      "date": "2023-08-14",
      "bid": "13.9871",
      "ask": "14.2734",
      "open": "14.0689",
      "high": "14.3143",
      "low": "14.0689",
      "close": "14.0689",
      "average": "14.1589",
      "volume": "4200.68",
      "turnover": "59477.4",
      "trades": "13"
    },
    {
      "date": "2023-08-15",
      "bid": "13.9053",
      "ask": "14.0689",
      "open": "13.9462",
      "high": "14.1098",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9254",
      "volume": "36979.7",
      "turnover": "514959.2",
      "trades": "14"
    },
    {
      "date": "2023-08-16",
      "bid": "13.9053",
      "ask": "14.028",
      "open": "14.0689",
      "high": "14.0689",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9174",
      "volume": "1327.68",
      "turnover": "18478",
      "trades": "5"
    },
    {
      "date": "2023-08-17",
      "bid": "13.9053",
      "ask": "14.0689",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9053",
      "volume": "506.13",
      "turnover": "7038",
      "trades": "3"
    },
    {
      "date": "2023-08-18",
      "bid": "13.0464",
      "ask": "13.3736",
      "open": "13.9871",
      "high": "14.1098",
      "low": "13.21",
      "close": "13.21",
      "average": "13.6701",
      "volume": "14743.95",
      "turnover": "201552.5",
      "trades": "22"
    },
    {
      "date": "2023-08-21",
      "bid": "12.6375",
      "ask": "12.842",
      "open": "12.6784",
      "high": "13.0873",
      "low": "12.6375",
      "close": "12.6375",
      "average": "12.7994",
      "volume": "7420.88",
      "turnover": "94983.1",
      "trades": "26"
    },
    {
      "date": "2023-08-22",
      "bid": "13.1691",
      "ask": "13.9871",
      "open": "12.6375",
      "high": "16.2774",
      "low": "12.6375",
      "close": "13.1691",
      "average": "13.4878",
      "volume": "28013.52",
      "turnover": "377841.7",
      "trades": "52"
    },
    {
      "date": "2023-08-23",
      "bid": "13.0464",
      "ask": "13.21",
      "open": "13.1691",
      "high": "13.3736",
      "low": "12.7193",
      "close": "13.0464",
      "average": "13.1167",
      "volume": "16565.55",
      "turnover": "217285.5",
      "trades": "27"
    },
    {
      "date": "2023-08-24",
      "bid": "13.4554",
      "ask": "13.7826",
      "open": "13.0464",
      "high": "13.7826",
      "low": "13.0464",
      "close": "13.7826",
      "average": "13.357",
      "volume": "8858.6",
      "turnover": "118324.6",
      "trades": "20"
    },
    {
      "date": "2023-08-25",
      "bid": "13.7826",
      "ask": "14.1098",
      "open": "13.8235",
      "high": "13.9462",
      "low": "13.5372",
      "close": "13.9462",
      "average": "13.7692",
      "volume": "3119.94",
      "turnover": "42959.5",
      "trades": "12"
    },
    {
      "date": "2023-08-28",
      "bid": "13.7417",
      "ask": "13.9462",
      "open": "13.9462",
      "high": "13.9462",
      "low": "13.9462",
      "close": "13.9462",
      "average": "13.9462",
      "volume": "154.04",
      "turnover": "2148.3",
      "trades": "5"
    },
    {
      "date": "2023-08-29",
      "bid": "13.619",
      "ask": "13.9462",
      "open": "13.7417",
      "high": "13.7826",
      "low": "13.5372",
      "close": "13.7826",
      "average": "13.7272",
      "volume": "1581.98",
      "turnover": "21716.3",
      "trades": "7"
    },
    {
      "date": "2023-08-30",
      "bid": "13.9462",
      "ask": "14.0689",
      "open": "13.9462",
      "high": "14.0689",
      "low": "13.9462",
      "close": "14.0689",
      "average": "13.9536",
      "volume": "2359.52",
      "turnover": "32923.9",
      "trades": "3"
    },
    {
      "date": "2023-08-31",
      "bid": "13.9462",
      "ask": "14.028",
      "open": "13.9462",
      "high": "14.1507",
      "low": "13.9462",
      "close": "13.9462",
      "average": "13.9579",
      "volume": "2044.1",
      "turnover": "28531.6",
      "trades": "9"
    },
    {
      "date": "2023-09-01",
      "bid": "13.1691",
      "ask": "13.3736",
      "open": "14.028",
      "high": "14.028",
      "low": "13.0055",
      "close": "13.1282",
      "average": "13.5623",
      "volume": "17196.39",
      "turnover": "234734.7",
      "trades": "37"
    },
    {
      "date": "2023-09-04",
      "bid": "13.1691",
      "ask": "13.2918",
      "open": "13.2918",
      "high": "13.3327",
      "low": "13.1691",
      "close": "13.2918",
      "average": "13.2882",
      "volume": "6628.66",
      "turnover": "88083.5",
      "trades": "20"
    },
    {
      "date": "2023-09-05",
      "bid": "13.3736",
      "ask": "13.4554",
      "open": "13.3736",
      "high": "13.4963",
      "low": "12.9238",
      "close": "13.4554",
      "average": "13.229",
      "volume": "6455.06",
      "turnover": "85394.6",
      "trades": "18"
    },
    {
      "date": "2023-09-06",
      "bid": "13.1282",
      "ask": "13.3736",
      "open": "13.4554",
      "high": "13.4554",
      "low": "13.0464",
      "close": "13.1282",
      "average": "13.1789",
      "volume": "5650.62",
      "turnover": "74469.3",
      "trades": "9"
    },
    {
      "date": "2023-09-07",
      "bid": "13.5372",
      "ask": "13.619",
      "open": "13.4963",
      "high": "13.7008",
      "low": "13.0873",
      "close": "13.7008",
      "average": "13.3669",
      "volume": "31644.49",
      "turnover": "422990.6",
      "trades": "34"
    },
    {
      "date": "2023-09-08",
      "bid": "13.4963",
      "ask": "13.7008",
      "open": "13.7008",
      "high": "13.7008",
      "low": "13.4963",
      "close": "13.7008",
      "average": "13.6224",
      "volume": "924.24",
      "turnover": "12590.5",
      "trades": "7"
    },
    {
      "date": "2023-09-11",
      "bid": "13.0055",
      "ask": "13.2918",
      "open": "13.4963",
      "high": "13.7008",
      "low": "13.0055",
      "close": "13.0055",
      "average": "13.2897",
      "volume": "4728.82",
      "turnover": "62844.8",
      "trades": "13"
    },
    {
      "date": "2023-09-12",
      "bid": "13.0055",
      "ask": "13.2509",
      "open": "13.0873",
      "high": "13.2918",
      "low": "13.0055",
      "close": "13.0055",
      "average": "13.042",
      "volume": "293.41",
      "turnover": "3826.7",
      "trades": "5"
    },
    {
      "date": "2023-09-13",
      "bid": "13.4145",
      "ask": "13.5781",
      "open": "13.0055",
      "high": "13.5781",
      "low": "13.0055",
      "close": "13.5781",
      "average": "13.2675",
      "volume": "8826.81",
      "turnover": "117110.4",
      "trades": "17"
    },
    {
      "date": "2023-09-14",
      "bid": "13.4145",
      "ask": "13.7008",
      "open": "13.4145",
      "high": "13.7826",
      "low": "13.4145",
      "close": "13.7008",
      "average": "13.6188",
      "volume": "528.14",
      "turnover": "7192.7",
      "trades": "7"
    },
    {
      "date": "2023-09-15",
      "bid": "13.3327",
      "ask": "13.619",
      "open": "13.4145",
      "high": "13.619",
      "low": "13.4145",
      "close": "13.619",
      "average": "13.4753",
      "volume": "1249.44",
      "turnover": "16836.8",
      "trades": "8"
    },
    {
      "date": "2023-09-18",
      "bid": "13.3327",
      "ask": "13.4963",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.0873",
      "close": "13.4554",
      "average": "13.4148",
      "volume": "6117.64",
      "turnover": "82067.2",
      "trades": "10"
    },
    {
      "date": "2023-09-19",
      "bid": "13.3327",
      "ask": "13.7417",
      "open": "12.6784",
      "high": "13.7826",
      "low": "12.6784",
      "close": "13.7826",
      "average": "13.3661",
      "volume": "19069.34",
      "turnover": "254884.3",
      "trades": "27"
    },
    {
      "date": "2023-09-20",
      "bid": "13.0873",
      "ask": "13.619",
      "open": "13.619",
      "high": "13.7826",
      "low": "13.0873",
      "close": "13.0873",
      "average": "13.4632",
      "volume": "8670.32",
      "turnover": "116731",
      "trades": "14"
    },
    {
      "date": "2023-09-21",
      "bid": "13.7826",
      "ask": "13.8235",
      "open": "13.0873",
      "high": "13.7826",
      "low": "13.0873",
      "close": "13.7826",
      "average": "13.6786",
      "volume": "59919.64",
      "turnover": "820648.6",
      "trades": "52"
    },
    {
      "date": "2023-09-22",
      "bid": "13.2918",
      "ask": "13.6599",
      "open": "13.5781",
      "high": "13.7417",
      "low": "13.2918",
      "close": "13.6599",
      "average": "13.4984",
      "volume": "11748.7",
      "turnover": "158589.7",
      "trades": "18"
    },
    {
      "date": "2023-09-25",
      "bid": "13.1691",
      "ask": "13.2918",
      "open": "13.9053",
      "high": "13.9053",
      "low": "12.9647",
      "close": "13.1691",
      "average": "13.2718",
      "volume": "18991.09",
      "turnover": "252047.7",
      "trades": "30"
    },
    {
      "date": "2023-09-26",
      "bid": "12.433",
      "ask": "12.5966",
      "open": "13.0055",
      "high": "13.0055",
      "low": "12.3512",
      "close": "12.5966",
      "average": "12.5838",
      "volume": "12699.85",
      "turnover": "159813.4",
      "trades": "33"
    },
    {
      "date": "2023-09-27",
      "bid": "12.842",
      "ask": "12.8829",
      "open": "13.0464",
      "high": "13.0464",
      "low": "12.7193",
      "close": "12.842",
      "average": "12.8449",
      "volume": "18506.96",
      "turnover": "237721.4",
      "trades": "11"
    },
    {
      "date": "2023-09-28",
      "bid": "12.6375",
      "ask": "12.8829",
      "open": "12.842",
      "high": "12.842",
      "low": "12.6375",
      "close": "12.6375",
      "average": "12.8379",
      "volume": "15213.41",
      "turnover": "195308.3",
      "trades": "7"
    },
    {
      "date": "2023-09-29",
      "bid": "12.5148",
      "ask": "12.6784",
      "open": "12.6375",
      "high": "12.6784",
      "low": "12.3921",
      "close": "12.6784",
      "average": "12.5668",
      "volume": "12193.71",
      "turnover": "153236.2",
      "trades": "19"
    },
    {
      "date": "2023-10-02",
      "bid": "12.433",
      "ask": "12.5557",
      "open": "12.8829",
      "high": "12.8829",
      "low": "12.433",
      "close": "12.5557",
      "average": "12.5501",
      "volume": "5110.26",
      "turnover": "64134.8",
      "trades": "17"
    },
    {
      "date": "2023-10-03",
      "bid": "12.3921",
      "ask": "12.6784",
      "open": "12.433",
      "high": "12.6784",
      "low": "12.2694",
      "close": "12.3921",
      "average": "12.4409",
      "volume": "9499.21",
      "turnover": "118179.2",
      "trades": "28"
    },
    {
      "date": "2023-10-04",
      "bid": "12.5557",
      "ask": "12.6784",
      "open": "11.9831",
      "high": "12.6784",
      "low": "11.9831",
      "close": "12.6784",
      "average": "12.5939",
      "volume": "7083.45",
      "turnover": "89208.8",
      "trades": "28"
    },
    {
      "date": "2023-10-05",
      "bid": "12.5148",
      "ask": "12.6784",
      "open": "12.5557",
      "high": "12.6784",
      "low": "12.5148",
      "close": "12.6784",
      "average": "12.6625",
      "volume": "2689.61",
      "turnover": "34057.4",
      "trades": "7"
    },
    {
      "date": "2023-10-06",
      "bid": "12.2694",
      "ask": "12.3921",
      "open": "12.6784",
      "high": "12.6784",
      "low": "12.2694",
      "close": "12.2694",
      "average": "12.4237",
      "volume": "2004.98",
      "turnover": "24909.5",
      "trades": "7"
    },
    {
      "date": "2023-10-09",
      "bid": "12.3921",
      "ask": "12.6375",
      "open": "12.2694",
      "high": "13.4145",
      "low": "12.2694",
      "close": "12.433",
      "average": "12.6503",
      "volume": "73074.28",
      "turnover": "924419.8",
      "trades": "81"
    },
    {
      "date": "2023-10-10",
      "bid": "12.2285",
      "ask": "12.433",
      "open": "12.7193",
      "high": "12.9238",
      "low": "12.2285",
      "close": "12.2285",
      "average": "12.5948",
      "volume": "12235.28",
      "turnover": "154136.85",
      "trades": "22"
    },
    {
      "date": "2023-10-11",
      "bid": "12.1058",
      "ask": "12.1876",
      "open": "12.2694",
      "high": "12.3103",
      "low": "12.0649",
      "close": "12.1876",
      "average": "12.2358",
      "volume": "12418.66",
      "turnover": "152002.2",
      "trades": "26"
    },
    {
      "date": "2023-10-12",
      "bid": "11.8604",
      "ask": "11.9831",
      "open": "12.1876",
      "high": "12.4739",
      "low": "11.9013",
      "close": "11.9013",
      "average": "12.1654",
      "volume": "36766.98",
      "turnover": "447287.1",
      "trades": "59"
    },
    {
      "date": "2023-10-13",
      "bid": "11.7377",
      "ask": "11.7786",
      "open": "11.8604",
      "high": "11.9831",
      "low": "11.7377",
      "close": "11.7377",
      "average": "11.8225",
      "volume": "3012.36",
      "turnover": "35613.9",
      "trades": "26"
    },
    {
      "date": "2023-10-16",
      "bid": "11.7377",
      "ask": "12.024",
      "open": "11.7377",
      "high": "12.024",
      "low": "11.615",
      "close": "11.8604",
      "average": "11.9098",
      "volume": "6887.84",
      "turnover": "82033.5",
      "trades": "19"
    },
    {
      "date": "2023-10-17",
      "bid": "11.6968",
      "ask": "11.8604",
      "open": "11.7377",
      "high": "11.8604",
      "low": "11.7377",
      "close": "11.8604",
      "average": "11.7428",
      "volume": "586.82",
      "turnover": "6891",
      "trades": "3"
    },
    {
      "date": "2023-10-18",
      "bid": "11.6559",
      "ask": "11.7786",
      "open": "11.615",
      "high": "12.0649",
      "low": "11.615",
      "close": "11.7786",
      "average": "11.8152",
      "volume": "11993.21",
      "turnover": "141702.7",
      "trades": "26"
    },
    {
      "date": "2023-10-19",
      "bid": "11.7377",
      "ask": "11.8604",
      "open": "11.6559",
      "high": "11.8604",
      "low": "11.615",
      "close": "11.8604",
      "average": "11.6915",
      "volume": "9748.61",
      "turnover": "113975.9",
      "trades": "12"
    },
    {
      "date": "2023-10-20",
      "bid": "11.7377",
      "ask": "11.7786",
      "open": "11.7377",
      "high": "11.8604",
      "low": "11.7377",
      "close": "11.7377",
      "average": "11.7377",
      "volume": "51210.19",
      "turnover": "601093.4",
      "trades": "6"
    },
    {
      "date": "2023-10-23",
      "bid": "11.9013",
      "ask": "11.9831",
      "open": "11.7786",
      "high": "12.024",
      "low": "11.7377",
      "close": "12.024",
      "average": "11.857",
      "volume": "7995.47",
      "turnover": "94802.9",
      "trades": "15"
    },
    {
      "date": "2023-10-24",
      "bid": "12.2694",
      "ask": "12.3103",
      "open": "12.024",
      "high": "12.5148",
      "low": "12.024",
      "close": "12.2694",
      "average": "12.1652",
      "volume": "6794.93",
      "turnover": "82662.2",
      "trades": "15"
    },
    {
      "date": "2023-10-25",
      "bid": "12.4739",
      "ask": "12.6375",
      "open": "12.5148",
      "high": "12.5148",
      "low": "12.3103",
      "close": "12.5148",
      "average": "12.458",
      "volume": "12225.5",
      "turnover": "152305.5",
      "trades": "25"
    },
    {
      "date": "2023-10-26",
      "bid": "12.4739",
      "ask": "12.5557",
      "open": "12.6784",
      "high": "12.7193",
      "low": "12.5148",
      "close": "12.5557",
      "average": "12.5193",
      "volume": "1894.95",
      "turnover": "23723.6",
      "trades": "11"
    },
    {
      "date": "2023-10-27",
      "bid": "12.6784",
      "ask": "12.7602",
      "open": "12.6784",
      "high": "12.9647",
      "low": "12.6784",
      "close": "12.7602",
      "average": "12.7982",
      "volume": "4489.2",
      "turnover": "57454.1",
      "trades": "10"
    },
    {
      "date": "2023-10-30",
      "bid": "12.7193",
      "ask": "12.9647",
      "open": "12.6784",
      "high": "12.9647",
      "low": "12.6784",
      "close": "12.9647",
      "average": "12.7056",
      "volume": "10181.4",
      "turnover": "129361.2",
      "trades": "10"
    },
    {
      "date": "2023-10-31",
      "bid": "14.0689",
      "ask": "14.1507",
      "open": "12.6784",
      "high": "14.2734",
      "low": "12.6784",
      "close": "13.9053",
      "average": "13.8662",
      "volume": "21937.44",
      "turnover": "304189",
      "trades": "39"
    },
    {
      "date": "2023-11-01",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "14.3143",
      "high": "14.3143",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9817",
      "volume": "2313.06",
      "turnover": "32340.7",
      "trades": "15"
    },
    {
      "date": "2023-11-02",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "13.9053",
      "high": "14.1098",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9074",
      "volume": "14259.82",
      "turnover": "198318.5",
      "trades": "11"
    },
    {
      "date": "2023-11-03",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "14.1098",
      "high": "14.1098",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9761",
      "volume": "1068.5",
      "turnover": "14933.6",
      "trades": "5"
    },
    {
      "date": "2023-11-06",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9053",
      "volume": "2824.09",
      "turnover": "39270",
      "trades": "5"
    },
    {
      "date": "2023-11-07",
      "bid": "14.1507",
      "ask": "14.3552",
      "open": "13.9053",
      "high": "14.3552",
      "low": "13.9053",
      "close": "14.3552",
      "average": "14.0936",
      "volume": "6743.58",
      "turnover": "95041.9",
      "trades": "11"
    },
    {
      "date": "2023-11-08",
      "bid": "13.9462",
      "ask": "14.2734",
      "open": "14.1507",
      "high": "14.3552",
      "low": "14.1507",
      "close": "14.1507",
      "average": "14.1958",
      "volume": "1036.72",
      "turnover": "14717.2",
      "trades": "6"
    },
    {
      "date": "2023-11-09",
      "bid": "13.9053",
      "ask": "14.3143",
      "open": "13.9871",
      "high": "13.9871",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.973",
      "volume": "823.99",
      "turnover": "11513.8",
      "trades": "9"
    },
    {
      "date": "2023-11-10",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "13.9053",
      "high": "14.1098",
      "low": "13.9053",
      "close": "14.1098",
      "average": "13.914",
      "volume": "924.24",
      "turnover": "12860",
      "trades": "6"
    },
    {
      "date": "2023-11-13",
      "bid": "14.3961",
      "ask": "15.1322",
      "open": "14.1098",
      "high": "15.1322",
      "low": "14.1098",
      "close": "15.1322",
      "average": "14.3702",
      "volume": "2095.45",
      "turnover": "30510.9",
      "trades": "10"
    },
    {
      "date": "2023-11-14",
      "bid": "14.8869",
      "ask": "15.2958",
      "open": "15.1322",
      "high": "15.3367",
      "low": "14.8869",
      "close": "14.8869",
      "average": "15.159",
      "volume": "1660.22",
      "turnover": "25167.5",
      "trades": "17"
    },
    {
      "date": "2023-11-15",
      "bid": "15.7048",
      "ask": "15.9093",
      "open": "15.5412",
      "high": "16.3183",
      "low": "14.8869",
      "close": "15.7048",
      "average": "15.8119",
      "volume": "7980.8",
      "turnover": "126192.5",
      "trades": "19"
    },
    {
      "date": "2023-11-16",
      "bid": "13.9871",
      "ask": "14.437",
      "open": "15.7048",
      "high": "15.7048",
      "low": "13.9871",
      "close": "14.437",
      "average": "14.598",
      "volume": "14426.09",
      "turnover": "210593.6",
      "trades": "58"
    },
    {
      "date": "2023-11-17",
      "bid": "13.5372",
      "ask": "13.8644",
      "open": "14.437",
      "high": "14.437",
      "low": "13.5372",
      "close": "13.8644",
      "average": "13.7454",
      "volume": "36757.2",
      "turnover": "505246.2",
      "trades": "80"
    },
    {
      "date": "2023-11-20",
      "bid": "13.7008",
      "ask": "13.7417",
      "open": "13.8644",
      "high": "13.8644",
      "low": "13.4963",
      "close": "13.7008",
      "average": "13.6201",
      "volume": "8416.03",
      "turnover": "114627.5",
      "trades": "35"
    },
    {
      "date": "2023-11-21",
      "bid": "13.7008",
      "ask": "13.9053",
      "open": "13.7008",
      "high": "14.0689",
      "low": "13.7008",
      "close": "13.7008",
      "average": "13.74",
      "volume": "10513.93",
      "turnover": "144461.7",
      "trades": "17"
    },
    {
      "date": "2023-11-22",
      "bid": "13.7008",
      "ask": "13.9053",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.9053",
      "close": "13.9053",
      "average": "13.9053",
      "volume": "469.45",
      "turnover": "6528",
      "trades": "4"
    },
    {
      "date": "2023-11-23",
      "bid": "13.7008",
      "ask": "13.9053",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.7008",
      "close": "13.8644",
      "average": "13.8211",
      "volume": "3618.74",
      "turnover": "50015.3",
      "trades": "15"
    },
    {
      "date": "2023-11-24",
      "bid": "13.9462",
      "ask": "14.3143",
      "open": "13.8644",
      "high": "14.1098",
      "low": "13.7008",
      "close": "13.9462",
      "average": "14.0835",
      "volume": "8824.36",
      "turnover": "124278",
      "trades": "12"
    },
    {
      "date": "2023-11-27",
      "bid": "14.437",
      "ask": "14.6415",
      "open": "14.3143",
      "high": "14.6415",
      "low": "14.1098",
      "close": "14.437",
      "average": "14.3943",
      "volume": "1596.65",
      "turnover": "22982.7",
      "trades": "19"
    },
    {
      "date": "2023-11-28",
      "bid": "14.437",
      "ask": "14.5597",
      "open": "14.6415",
      "high": "14.8051",
      "low": "14.437",
      "close": "14.437",
      "average": "14.579",
      "volume": "3582.07",
      "turnover": "52223.2",
      "trades": "15"
    },
    {
      "date": "2023-11-29",
      "bid": "14.3961",
      "ask": "14.437",
      "open": "14.437",
      "high": "14.437",
      "low": "13.9462",
      "close": "14.3961",
      "average": "14.3032",
      "volume": "413.22",
      "turnover": "5910.4",
      "trades": "9"
    },
    {
      "date": "2023-11-30",
      "bid": "14.3143",
      "ask": "14.3961",
      "open": "14.3961",
      "high": "14.3961",
      "low": "14.2325",
      "close": "14.3961",
      "average": "14.3895",
      "volume": "180.93",
      "turnover": "2603.6",
      "trades": "8"
    },
    {
      "date": "2023-12-01",
      "bid": "14.3143",
      "ask": "14.6824",
      "open": "15.3367",
      "high": "15.3367",
      "low": "14.3143",
      "close": "14.6824",
      "average": "14.8148",
      "volume": "2604.03",
      "turnover": "38578.5",
      "trades": "18"
    },
    {
      "date": "2023-12-04",
      "bid": "14.7642",
      "ask": "15.0914",
      "open": "14.6824",
      "high": "15.3367",
      "low": "14.6824",
      "close": "14.7642",
      "average": "15.2347",
      "volume": "5741.09",
      "turnover": "87464.5",
      "trades": "15"
    },
    {
      "date": "2023-12-05",
      "bid": "14.9278",
      "ask": "15.2958",
      "open": "14.7642",
      "high": "15.9502",
      "low": "14.437",
      "close": "15.2958",
      "average": "15.0502",
      "volume": "5941.59",
      "turnover": "89422.3",
      "trades": "17"
    },
    {
      "date": "2023-12-06",
      "bid": "14.9278",
      "ask": "15.3367",
      "open": "15.1322",
      "high": "15.3367",
      "low": "14.8051",
      "close": "15.3367",
      "average": "14.9776",
      "volume": "1493.95",
      "turnover": "22375.9",
      "trades": "13"
    },
    {
      "date": "2023-12-07",
      "bid": "14.7642",
      "ask": "14.8051",
      "open": "15.2958",
      "high": "15.2958",
      "low": "14.6415",
      "close": "14.8051",
      "average": "15.0183",
      "volume": "445",
      "turnover": "6683.3",
      "trades": "10"
    },
    {
      "date": "2023-12-08",
      "bid": "14.8051",
      "ask": "15.2549",
      "open": "14.7642",
      "high": "15.3367",
      "low": "14.7642",
      "close": "14.9278",
      "average": "14.9524",
      "volume": "4398.73",
      "turnover": "65771.8",
      "trades": "24"
    },
    {
      "date": "2023-12-11",
      "bid": "14.7233",
      "ask": "14.8051",
      "open": "14.9278",
      "high": "14.9278",
      "low": "14.7233",
      "close": "14.8051",
      "average": "14.7683",
      "volume": "3626.08",
      "turnover": "53551.3",
      "trades": "17"
    },
    {
      "date": "2023-12-12",
      "bid": "14.7233",
      "ask": "15.0505",
      "open": "14.3143",
      "high": "14.8051",
      "low": "14.3143",
      "close": "14.7233",
      "average": "14.535",
      "volume": "2097.89",
      "turnover": "30493",
      "trades": "7"
    },
    {
      "date": "2023-12-13",
      "bid": "14.6006",
      "ask": "15.0096",
      "open": "14.3552",
      "high": "14.5188",
      "low": "14.3552",
      "close": "14.5188",
      "average": "14.3596",
      "volume": "1256.78",
      "turnover": "18047",
      "trades": "3"
    },
    {
      "date": "2023-12-14",
      "bid": "14.3143",
      "ask": "14.3961",
      "open": "14.8051",
      "high": "14.8051",
      "low": "14.3143",
      "close": "14.3961",
      "average": "14.4614",
      "volume": "11289.03",
      "turnover": "163255.4",
      "trades": "16"
    },
    {
      "date": "2023-12-15",
      "bid": "14.1916",
      "ask": "14.3143",
      "open": "14.3961",
      "high": "14.3961",
      "low": "14.1098",
      "close": "14.3143",
      "average": "14.3032",
      "volume": "5066.24",
      "turnover": "72463.8",
      "trades": "17"
    },
    {
      "date": "2023-12-18",
      "bid": "14.3143",
      "ask": "14.5188",
      "open": "14.5188",
      "high": "14.5188",
      "low": "14.1916",
      "close": "14.437",
      "average": "14.3645",
      "volume": "6904.96",
      "turnover": "99186.8",
      "trades": "23"
    },
    {
      "date": "2023-12-19",
      "bid": "14.6824",
      "ask": "15.0096",
      "open": "14.437",
      "high": "15.4594",
      "low": "14.437",
      "close": "15.0096",
      "average": "14.9344",
      "volume": "9425.86",
      "turnover": "140770.1",
      "trades": "33"
    },
    {
      "date": "2023-12-20",
      "bid": "15.4185",
      "ask": "15.623",
      "open": "14.7642",
      "high": "15.7048",
      "low": "14.7642",
      "close": "15.6639",
      "average": "15.1997",
      "volume": "11751.15",
      "turnover": "178614.4",
      "trades": "44"
    },
    {
      "date": "2023-12-21",
      "bid": "15.7866",
      "ask": "16.1138",
      "open": "15.8275",
      "high": "16.1956",
      "low": "15.3776",
      "close": "16.1138",
      "average": "15.7343",
      "volume": "36500.46",
      "turnover": "574007.9",
      "trades": "27"
    },
    {
      "date": "2023-12-22",
      "bid": "16.5637",
      "ask": "16.85",
      "open": "16.3592",
      "high": "16.8909",
      "low": "15.9502",
      "close": "16.8909",
      "average": "16.4351",
      "volume": "14448.1",
      "turnover": "237457.4",
      "trades": "36"
    },
    {
      "date": "2023-12-27",
      "bid": "17.5452",
      "ask": "17.7088",
      "open": "16.8909",
      "high": "17.9133",
      "low": "16.4001",
      "close": "17.7088",
      "average": "16.9404",
      "volume": "15240.31",
      "turnover": "258177.5",
      "trades": "43"
    },
    {
      "date": "2023-12-28",
      "bid": "17.4225",
      "ask": "17.7906",
      "open": "17.7088",
      "high": "17.9951",
      "low": "17.3816",
      "close": "17.4634",
      "average": "17.6923",
      "volume": "15690.21",
      "turnover": "277597.4",
      "trades": "47"
    },
    {
      "date": "2023-12-29",
      "bid": "16.6455",
      "ask": "17.0954",
      "open": "16.6864",
      "high": "17.5043",
      "low": "16.5637",
      "close": "17.0545",
      "average": "16.8606",
      "volume": "11592.22",
      "turnover": "195452.5",
      "trades": "36"
    },
    {
      "date": "2024-01-02",
      "bid": "18.7722",
      "ask": "18.9767",
      "open": "17.0545",
      "high": "19.0994",
      "low": "16.2365",
      "close": "18.9767",
      "average": "17.6452",
      "volume": "18881.06",
      "turnover": "333161.1",
      "trades": "34"
    },
    {
      "date": "2024-01-03",
      "bid": "18.5268",
      "ask": "18.7313",
      "open": "18.8131",
      "high": "18.8131",
      "low": "18.0769",
      "close": "18.5268",
      "average": "18.3517",
      "volume": "6848.72",
      "turnover": "125686.3",
      "trades": "48"
    },
    {
      "date": "2024-01-04",
      "bid": "18.1178",
      "ask": "18.4859",
      "open": "18.4041",
      "high": "18.7722",
      "low": "18.036",
      "close": "18.4041",
      "average": "18.2188",
      "volume": "25531.74",
      "turnover": "465158.6",
      "trades": "80"
    },
    {
      "date": "2024-01-05",
      "bid": "18.1996",
      "ask": "18.6495",
      "open": "18.4041",
      "high": "18.6495",
      "low": "18.1178",
      "close": "18.6495",
      "average": "18.4617",
      "volume": "215.16",
      "turnover": "3972.4",
      "trades": "9"
    },
    {
      "date": "2024-01-08",
      "bid": "18.6086",
      "ask": "18.6904",
      "open": "18.6495",
      "high": "18.7313",
      "low": "18.445",
      "close": "18.6495",
      "average": "18.6164",
      "volume": "4142",
      "turnover": "77109.4",
      "trades": "24"
    },
    {
      "date": "2024-01-09",
      "bid": "18.4859",
      "ask": "18.6086",
      "open": "17.9951",
      "high": "18.6495",
      "low": "17.9951",
      "close": "18.4859",
      "average": "18.2435",
      "volume": "15147.4",
      "turnover": "276341.3",
      "trades": "39"
    },
    {
      "date": "2024-01-10",
      "bid": "18.8131",
      "ask": "18.9767",
      "open": "18.3223",
      "high": "19.0176",
      "low": "18.3223",
      "close": "18.8131",
      "average": "18.7056",
      "volume": "16088.76",
      "turnover": "300951.3",
      "trades": "30"
    },
    {
      "date": "2024-01-11",
      "bid": "18.6495",
      "ask": "18.9358",
      "open": "18.8131",
      "high": "18.8949",
      "low": "18.6495",
      "close": "18.6495",
      "average": "18.7707",
      "volume": "247965.01",
      "turnover": "4654478.2",
      "trades": "13"
    },
    {
      "date": "2024-01-12",
      "bid": "17.5043",
      "ask": "17.9133",
      "open": "18.9767",
      "high": "18.9767",
      "low": "17.5043",
      "close": "17.5043",
      "average": "18.3027",
      "volume": "20228.31",
      "turnover": "370233.5",
      "trades": "35"
    },
    {
      "date": "2024-01-15",
      "bid": "18.2405",
      "ask": "18.6495",
      "open": "17.5452",
      "high": "18.7313",
      "low": "17.5452",
      "close": "18.6495",
      "average": "18.5252",
      "volume": "259872.65",
      "turnover": "4814218.3",
      "trades": "62"
    },
    {
      "date": "2024-01-16",
      "bid": "17.8724",
      "ask": "18.2814",
      "open": "18.6495",
      "high": "18.6495",
      "low": "17.7497",
      "close": "17.8724",
      "average": "17.9491",
      "volume": "2256.82",
      "turnover": "40508.1",
      "trades": "18"
    },
    {
      "date": "2024-01-17",
      "bid": "17.8724",
      "ask": "18.036",
      "open": "18.1587",
      "high": "18.1587",
      "low": "17.8724",
      "close": "17.8724",
      "average": "17.9264",
      "volume": "1760.47",
      "turnover": "31559",
      "trades": "10"
    },
    {
      "date": "2024-01-18",
      "bid": "17.6679",
      "ask": "17.8724",
      "open": "17.8724",
      "high": "18.1178",
      "low": "17.6679",
      "close": "17.6679",
      "average": "17.8703",
      "volume": "1471.95",
      "turnover": "26304.3",
      "trades": "10"
    },
    {
      "date": "2024-01-19",
      "bid": "17.0136",
      "ask": "17.4634",
      "open": "17.8315",
      "high": "17.8315",
      "low": "16.4819",
      "close": "17.4634",
      "average": "17.2815",
      "volume": "17147.49",
      "turnover": "296336",
      "trades": "30"
    },
    {
      "date": "2024-01-22",
      "bid": "15.3367",
      "ask": "15.4594",
      "open": "17.1772",
      "high": "17.1772",
      "low": "14.437",
      "close": "15.4594",
      "average": "15.3089",
      "volume": "29859.57",
      "turnover": "457119.6",
      "trades": "82"
    },
    {
      "date": "2024-01-23",
      "bid": "14.7233",
      "ask": "14.9278",
      "open": "15.1322",
      "high": "16.032",
      "low": "14.7233",
      "close": "14.7233",
      "average": "15.4028",
      "volume": "53467.02",
      "turnover": "823514.1",
      "trades": "61"
    },
    {
      "date": "2024-01-24",
      "bid": "14.4779",
      "ask": "14.7233",
      "open": "14.7233",
      "high": "15.1322",
      "low": "14.4779",
      "close": "14.4779",
      "average": "14.7287",
      "volume": "39708.43",
      "turnover": "584856.8",
      "trades": "48"
    },
    {
      "date": "2024-01-25",
      "bid": "14.7642",
      "ask": "15.1322",
      "open": "14.5188",
      "high": "15.1322",
      "low": "14.3552",
      "close": "15.1322",
      "average": "14.6598",
      "volume": "8951.51",
      "turnover": "131227.8",
      "trades": "30"
    },
    {
      "date": "2024-01-26",
      "bid": "14.846",
      "ask": "15.214",
      "open": "15.1322",
      "high": "15.4185",
      "low": "14.846",
      "close": "14.846",
      "average": "15.2643",
      "volume": "1146.75",
      "turnover": "17504.4",
      "trades": "14"
    },
    {
      "date": "2024-01-29",
      "bid": "14.846",
      "ask": "15.1731",
      "open": "14.846",
      "high": "15.2958",
      "low": "14.846",
      "close": "15.0505",
      "average": "14.913",
      "volume": "4584.56",
      "turnover": "68369.8",
      "trades": "17"
    },
    {
      "date": "2024-01-30",
      "bid": "14.7642",
      "ask": "15.1731",
      "open": "15.0505",
      "high": "15.0914",
      "low": "15.0505",
      "close": "15.0914",
      "average": "15.085",
      "volume": "234.72",
      "turnover": "3540.9",
      "trades": "3"
    },
    {
      "date": "2024-01-31",
      "bid": "15.0096",
      "ask": "15.5003",
      "open": "15.5003",
      "high": "15.5003",
      "low": "15.0914",
      "close": "15.0914",
      "average": "15.1559",
      "volume": "1156.53",
      "turnover": "17528.4",
      "trades": "12"
    },
    {
      "date": "2024-02-01",
      "bid": "14.8051",
      "ask": "15.214",
      "open": "15.4594",
      "high": "15.5003",
      "low": "14.846",
      "close": "14.846",
      "average": "15.2769",
      "volume": "6860.95",
      "turnover": "104814.8",
      "trades": "23"
    },
    {
      "date": "2024-02-02",
      "bid": "15.1322",
      "ask": "15.3367",
      "open": "15.1322",
      "high": "15.3367",
      "low": "14.846",
      "close": "15.3367",
      "average": "15.1073",
      "volume": "7777.86",
      "turnover": "117502.5",
      "trades": "19"
    },
    {
      "date": "2024-02-05",
      "bid": "14.846",
      "ask": "15.214",
      "open": "15.5412",
      "high": "15.5412",
      "low": "14.846",
      "close": "14.846",
      "average": "15.1218",
      "volume": "528.14",
      "turnover": "7986.5",
      "trades": "10"
    },
    {
      "date": "2024-02-06",
      "bid": "15.0505",
      "ask": "15.214",
      "open": "15.0096",
      "high": "15.0505",
      "low": "14.9687",
      "close": "15.0505",
      "average": "15.0242",
      "volume": "1520.85",
      "turnover": "22849.6",
      "trades": "4"
    },
    {
      "date": "2024-02-07",
      "bid": "14.7642",
      "ask": "15.0096",
      "open": "14.7642",
      "high": "14.846",
      "low": "14.7233",
      "close": "14.7233",
      "average": "14.7605",
      "volume": "4530.77",
      "turnover": "66876.6",
      "trades": "18"
    },
    {
      "date": "2024-02-08",
      "bid": "15.0096",
      "ask": "15.0505",
      "open": "14.3143",
      "high": "15.0505",
      "low": "14.2734",
      "close": "14.9687",
      "average": "14.6016",
      "volume": "19790.64",
      "turnover": "288977.2",
      "trades": "32"
    },
    {
      "date": "2024-02-09",
      "bid": "14.5188",
      "ask": "14.5597",
      "open": "14.9278",
      "high": "14.9278",
      "low": "13.2918",
      "close": "14.5597",
      "average": "14.5067",
      "volume": "4066.2",
      "turnover": "58987.5",
      "trades": "29"
    },
    {
      "date": "2024-02-12",
      "bid": "13.9053",
      "ask": "14.1098",
      "open": "14.5188",
      "high": "14.5188",
      "low": "13.7008",
      "close": "14.1098",
      "average": "13.9491",
      "volume": "6970.98",
      "turnover": "97239.7",
      "trades": "51"
    },
    {
      "date": "2024-02-13",
      "bid": "14.1098",
      "ask": "14.2734",
      "open": "14.3143",
      "high": "14.437",
      "low": "14.028",
      "close": "14.3143",
      "average": "14.2502",
      "volume": "5464.8",
      "turnover": "77874.6",
      "trades": "21"
    },
    {
      "date": "2024-02-14",
      "bid": "14.7233",
      "ask": "15.0096",
      "open": "14.2734",
      "high": "15.4594",
      "low": "14.1507",
      "close": "15.0505",
      "average": "14.6662",
      "volume": "3846.14",
      "turnover": "56408.4",
      "trades": "28"
    },
    {
      "date": "2024-02-15",
      "bid": "14.8051",
      "ask": "15.0096",
      "open": "14.3552",
      "high": "15.0096",
      "low": "14.1098",
      "close": "15.0096",
      "average": "14.3356",
      "volume": "16122.99",
      "turnover": "231134.3",
      "trades": "31"
    },
    {
      "date": "2024-02-16",
      "bid": "14.846",
      "ask": "15.0914",
      "open": "14.7233",
      "high": "20.449",
      "low": "14.7233",
      "close": "20.449",
      "average": "19.9505",
      "volume": "12606.94",
      "turnover": "251515.6",
      "trades": "27"
    },
    {
      "date": "2024-02-19",
      "bid": "16.2774",
      "ask": "16.7682",
      "open": "19.9173",
      "high": "19.9173",
      "low": "15.1322",
      "close": "16.2365",
      "average": "16.8772",
      "volume": "16585.11",
      "turnover": "279911.6",
      "trades": "101"
    },
    {
      "date": "2024-02-20",
      "bid": "15.3367",
      "ask": "15.5003",
      "open": "16.2365",
      "high": "16.4819",
      "low": "15.4594",
      "close": "15.4594",
      "average": "15.8025",
      "volume": "8792.58",
      "turnover": "138945.3",
      "trades": "36"
    },
    {
      "date": "2024-02-21",
      "bid": "15.5821",
      "ask": "15.9502",
      "open": "15.4594",
      "high": "15.9502",
      "low": "15.4594",
      "close": "15.9502",
      "average": "15.785",
      "volume": "9063.98",
      "turnover": "143075.7",
      "trades": "28"
    },
    {
      "date": "2024-02-22",
      "bid": "15.5821",
      "ask": "15.7457",
      "open": "15.2958",
      "high": "15.9502",
      "low": "15.2958",
      "close": "15.9502",
      "average": "15.694",
      "volume": "665.06",
      "turnover": "10437.6",
      "trades": "7"
    },
    {
      "date": "2024-02-23",
      "bid": "16.032",
      "ask": "16.1547",
      "open": "15.9911",
      "high": "16.1547",
      "low": "15.9502",
      "close": "16.1547",
      "average": "15.9834",
      "volume": "3946.39",
      "turnover": "63076.9",
      "trades": "19"
    },
    {
      "date": "2024-02-26",
      "bid": "15.214",
      "ask": "15.5412",
      "open": "16.1547",
      "high": "16.3183",
      "low": "15.2958",
      "close": "15.5412",
      "average": "15.7973",
      "volume": "19551.02",
      "turnover": "308853.1",
      "trades": "34"
    },
    {
      "date": "2024-02-27",
      "bid": "15.1322",
      "ask": "15.3776",
      "open": "14.9687",
      "high": "15.3776",
      "low": "14.8869",
      "close": "15.1322",
      "average": "15.1378",
      "volume": "6934.3",
      "turnover": "104970.6",
      "trades": "28"
    },
    {
      "date": "2024-02-28",
      "bid": "15.0505",
      "ask": "15.1731",
      "open": "15.1322",
      "high": "15.5003",
      "low": "15.0096",
      "close": "15.2549",
      "average": "15.0895",
      "volume": "15333.22",
      "turnover": "231371.5",
      "trades": "37"
    },
    {
      "date": "2024-02-29",
      "bid": "15.0096",
      "ask": "15.214",
      "open": "15.3367",
      "high": "15.3776",
      "low": "15.0914",
      "close": "15.1322",
      "average": "15.2302",
      "volume": "1141.86",
      "turnover": "17390.8",
      "trades": "7"
    },
    {
      "date": "2024-03-01",
      "bid": "15.1322",
      "ask": "15.214",
      "open": "15.0914",
      "high": "15.3367",
      "low": "15.0914",
      "close": "15.214",
      "average": "15.2972",
      "volume": "10154.5",
      "turnover": "155336.1",
      "trades": "19"
    },
    {
      "date": "2024-03-04",
      "bid": "14.8869",
      "ask": "15.1322",
      "open": "14.7642",
      "high": "15.1322",
      "low": "14.7642",
      "close": "15.1322",
      "average": "14.893",
      "volume": "9748.61",
      "turnover": "145186.4",
      "trades": "27"
    },
    {
      "date": "2024-03-05",
      "bid": "14.8869",
      "ask": "15.1322",
      "open": "14.7642",
      "high": "15.2549",
      "low": "14.7642",
      "close": "15.1322",
      "average": "15.1796",
      "volume": "12604.49",
      "turnover": "191331.6",
      "trades": "22"
    },
    {
      "date": "2024-03-06",
      "bid": "15.0505",
      "ask": "15.1322",
      "open": "14.9278",
      "high": "15.1322",
      "low": "14.9278",
      "close": "15.1322",
      "average": "15.065",
      "volume": "6235",
      "turnover": "93930.9",
      "trades": "19"
    },
    {
      "date": "2024-03-07",
      "bid": "14.846",
      "ask": "15.0914",
      "open": "14.8051",
      "high": "15.1322",
      "low": "14.1507",
      "close": "14.1507",
      "average": "14.8042",
      "volume": "13081.28",
      "turnover": "193658.9",
      "trades": "39"
    },
    {
      "date": "2024-03-08",
      "bid": "14.2734",
      "ask": "14.5188",
      "open": "13.9462",
      "high": "14.846",
      "low": "13.9462",
      "close": "14.5188",
      "average": "14.4211",
      "volume": "5012.45",
      "turnover": "72285.5",
      "trades": "36"
    },
    {
      "date": "2024-03-11",
      "bid": "14.0689",
      "ask": "14.3143",
      "open": "14.3143",
      "high": "14.3143",
      "low": "13.9462",
      "close": "14.3143",
      "average": "14.0947",
      "volume": "5848.68",
      "turnover": "82436",
      "trades": "31"
    },
    {
      "date": "2024-03-12",
      "bid": "14.0689",
      "ask": "14.2325",
      "open": "13.9053",
      "high": "14.2734",
      "low": "13.8644",
      "close": "14.2325",
      "average": "13.9853",
      "volume": "6051.62",
      "turnover": "84634.3",
      "trades": "28"
    },
    {
      "date": "2024-03-13",
      "bid": "13.619",
      "ask": "13.9053",
      "open": "14.028",
      "high": "14.0689",
      "low": "13.4963",
      "close": "13.6599",
      "average": "13.7771",
      "volume": "8831.7",
      "turnover": "121676.1",
      "trades": "42"
    },
    {
      "date": "2024-03-14",
      "bid": "14.846",
      "ask": "15.1322",
      "open": "15.5412",
      "high": "15.5412",
      "low": "13.9462",
      "close": "14.8051",
      "average": "15.1226",
      "volume": "55687.17",
      "turnover": "842629.5",
      "trades": "137"
    },
    {
      "date": "2024-03-15",
      "bid": "14.4779",
      "ask": "14.6824",
      "open": "14.8051",
      "high": "14.8051",
      "low": "14.1916",
      "close": "14.7233",
      "average": "14.3779",
      "volume": "5970.93",
      "turnover": "85849.9",
      "trades": "36"
    },
    {
      "date": "2024-03-18",
      "bid": "14.4779",
      "ask": "14.7233",
      "open": "14.4779",
      "high": "14.7233",
      "low": "14.4779",
      "close": "14.7233",
      "average": "14.6663",
      "volume": "11325.7",
      "turnover": "166107",
      "trades": "19"
    },
    {
      "date": "2024-03-19",
      "bid": "14.437",
      "ask": "14.6415",
      "open": "14.1916",
      "high": "14.6824",
      "low": "14.1916",
      "close": "14.6824",
      "average": "14.4602",
      "volume": "3269.09",
      "turnover": "47271.9",
      "trades": "17"
    },
    {
      "date": "2024-03-20",
      "bid": "14.3961",
      "ask": "14.6415",
      "open": "14.3552",
      "high": "14.6415",
      "low": "14.3552",
      "close": "14.3961",
      "average": "14.4813",
      "volume": "672.4",
      "turnover": "9737.3",
      "trades": "11"
    },
    {
      "date": "2024-03-21",
      "bid": "14.0689",
      "ask": "14.2734",
      "open": "14.1507",
      "high": "14.3961",
      "low": "14.0689",
      "close": "14.0689",
      "average": "14.1638",
      "volume": "3794.79",
      "turnover": "53748.9",
      "trades": "26"
    },
    {
      "date": "2024-03-22",
      "bid": "14.1098",
      "ask": "14.3961",
      "open": "14.0689",
      "high": "14.3961",
      "low": "13.9871",
      "close": "14.1098",
      "average": "14.274",
      "volume": "20922.72",
      "turnover": "298650.9",
      "trades": "28"
    },
    {
      "date": "2024-03-25",
      "bid": "14.3552",
      "ask": "14.437",
      "open": "13.9053",
      "high": "14.7233",
      "low": "13.619",
      "close": "14.437",
      "average": "14.2113",
      "volume": "20604.86",
      "turnover": "292823.9",
      "trades": "47"
    },
    {
      "date": "2024-03-26",
      "bid": "14.3143",
      "ask": "14.437",
      "open": "14.1098",
      "high": "14.6824",
      "low": "14.0689",
      "close": "14.5597",
      "average": "14.3902",
      "volume": "18054.62",
      "turnover": "259810.7",
      "trades": "75"
    },
    {
      "date": "2024-03-27",
      "bid": "14.6006",
      "ask": "14.6824",
      "open": "14.7233",
      "high": "14.7233",
      "low": "14.3552",
      "close": "14.6006",
      "average": "14.59",
      "volume": "3327.78",
      "turnover": "48552.4",
      "trades": "26"
    },
    {
      "date": "2024-03-28",
      "bid": "14.3961",
      "ask": "14.6415",
      "open": "14.6006",
      "high": "14.6006",
      "low": "14.2325",
      "close": "14.3961",
      "average": "14.4447",
      "volume": "413.22",
      "turnover": "5968.9",
      "trades": "9"
    },
    {
      "date": "2024-04-02",
      "bid": "14.1098",
      "ask": "14.3143",
      "open": "14.3961",
      "high": "14.3961",
      "low": "14.2734",
      "close": "14.3143",
      "average": "14.314",
      "volume": "2212.81",
      "turnover": "31674.3",
      "trades": "10"
    },
    {
      "date": "2024-04-03",
      "bid": "14.1098",
      "ask": "14.3143",
      "open": "14.3143",
      "high": "14.6415",
      "low": "14.1098",
      "close": "14.1098",
      "average": "14.3707",
      "volume": "2393.75",
      "turnover": "34400.1",
      "trades": "32"
    },
    {
      "date": "2024-04-04",
      "bid": "14.028",
      "ask": "14.2325",
      "open": "14.1098",
      "high": "14.2325",
      "low": "14.028",
      "close": "14.028",
      "average": "14.088",
      "volume": "4648.13",
      "turnover": "65483.2",
      "trades": "37"
    },
    {
      "date": "2024-04-05",
      "bid": "14.1098",
      "ask": "14.3143",
      "open": "14.3552",
      "high": "14.3552",
      "low": "14.028",
      "close": "14.3143",
      "average": "14.1741",
      "volume": "4985.56",
      "turnover": "70666.2",
      "trades": "32"
    },
    {
      "date": "2024-04-08",
      "bid": "15.5821",
      "ask": "15.8684",
      "open": "14.1507",
      "high": "16.2774",
      "low": "14.1507",
      "close": "15.8684",
      "average": "15.2675",
      "volume": "48593.93",
      "turnover": "741911.2",
      "trades": "117"
    },
    {
      "date": "2024-04-09",
      "bid": "15.9911",
      "ask": "16.032",
      "open": "15.9911",
      "high": "16.032",
      "low": "15.8684",
      "close": "16.032",
      "average": "15.9945",
      "volume": "11201",
      "turnover": "179154.5",
      "trades": "32"
    },
    {
      "date": "2024-04-10",
      "bid": "15.7048",
      "ask": "15.9093",
      "open": "15.9502",
      "high": "15.9502",
      "low": "15.7048",
      "close": "15.7048",
      "average": "15.7114",
      "volume": "452.34",
      "turnover": "7107",
      "trades": "4"
    },
    {
      "date": "2024-04-11",
      "bid": "15.6639",
      "ask": "15.8684",
      "open": "15.7048",
      "high": "15.9502",
      "low": "15.623",
      "close": "15.6639",
      "average": "15.693",
      "volume": "1498.84",
      "turnover": "23521.5",
      "trades": "12"
    },
    {
      "date": "2024-04-12",
      "bid": "15.9911",
      "ask": "16.1956",
      "open": "15.6639",
      "high": "16.1956",
      "low": "15.6639",
      "close": "15.9502",
      "average": "16.075",
      "volume": "4340.05",
      "turnover": "69766.7",
      "trades": "22"
    },
    {
      "date": "2024-04-15",
      "bid": "15.5821",
      "ask": "15.7457",
      "open": "15.7457",
      "high": "15.7457",
      "low": "15.5412",
      "close": "15.5821",
      "average": "15.6252",
      "volume": "635.72",
      "turnover": "9933.4",
      "trades": "8"
    },
    {
      "date": "2024-04-16",
      "bid": "15.5821",
      "ask": "15.7457",
      "open": "15.5412",
      "high": "15.5412",
      "low": "15.5412",
      "close": "15.5412",
      "average": "15.5412",
      "volume": "12934.58",
      "turnover": "201020",
      "trades": "3"
    },
    {
      "date": "2024-04-17",
      "bid": "15.7866",
      "ask": "15.9502",
      "open": "15.9502",
      "high": "16.2774",
      "low": "15.8275",
      "close": "15.9502",
      "average": "15.9292",
      "volume": "12210.83",
      "turnover": "194509.3",
      "trades": "13"
    },
    {
      "date": "2024-04-18",
      "bid": "15.8684",
      "ask": "16.032",
      "open": "15.5821",
      "high": "16.0729",
      "low": "15.5821",
      "close": "16.0729",
      "average": "15.764",
      "volume": "7335.3",
      "turnover": "115634.3",
      "trades": "10"
    },
    {
      "date": "2024-04-19",
      "bid": "16.0729",
      "ask": "16.1138",
      "open": "15.7048",
      "high": "16.0729",
      "low": "15.7048",
      "close": "16.0729",
      "average": "15.7779",
      "volume": "1342.36",
      "turnover": "21179.7",
      "trades": "13"
    },
    {
      "date": "2024-04-22",
      "bid": "15.5412",
      "ask": "15.623",
      "open": "16.0729",
      "high": "16.0729",
      "low": "15.5412",
      "close": "15.623",
      "average": "15.5555",
      "volume": "11892.97",
      "turnover": "185002.3",
      "trades": "19"
    },
    {
      "date": "2024-04-23",
      "bid": "15.5412",
      "ask": "15.623",
      "open": "15.623",
      "high": "15.9502",
      "low": "15.623",
      "close": "15.623",
      "average": "15.6331",
      "volume": "3454.92",
      "turnover": "54011.5",
      "trades": "6"
    },
    {
      "date": "2024-04-24",
      "bid": "15.623",
      "ask": "15.9093",
      "open": "15.623",
      "high": "15.7457",
      "low": "15.5412",
      "close": "15.5412",
      "average": "15.7114",
      "volume": "3340",
      "turnover": "52476.4",
      "trades": "11"
    },
    {
      "date": "2024-04-25",
      "bid": "15.5821",
      "ask": "15.6639",
      "open": "15.6639",
      "high": "15.9911",
      "low": "15.5821",
      "close": "15.5821",
      "average": "15.6335",
      "volume": "1000.04",
      "turnover": "15634.3",
      "trades": "8"
    },
    {
      "date": "2024-04-26",
      "bid": "15.5412",
      "ask": "15.5821",
      "open": "15.5821",
      "high": "15.7457",
      "low": "15.5412",
      "close": "15.5821",
      "average": "15.5721",
      "volume": "6349.92",
      "turnover": "98882",
      "trades": "15"
    },
    {
      "date": "2024-04-29",
      "bid": "15.5412",
      "ask": "15.5821",
      "open": "15.5412",
      "high": "15.9093",
      "low": "15.5412",
      "close": "15.5412",
      "average": "15.5742",
      "volume": "10540.82",
      "turnover": "164164.9",
      "trades": "15"
    },
    {
      "date": "2024-04-30",
      "bid": "15.5821",
      "ask": "15.9093",
      "open": "15.9093",
      "high": "15.9093",
      "low": "15.5412",
      "close": "15.8275",
      "average": "15.561",
      "volume": "19597.48",
      "turnover": "304957.8",
      "trades": "28"
    },
    {
      "date": "2024-05-02",
      "bid": "15.6639",
      "ask": "15.8684",
      "open": "15.8275",
      "high": "15.9093",
      "low": "14.5188",
      "close": "15.8684",
      "average": "15.4103",
      "volume": "5198.28",
      "turnover": "80107.3",
      "trades": "52"
    },
    {
      "date": "2024-05-03",
      "bid": "15.5821",
      "ask": "15.7866",
      "open": "15.8684",
      "high": "15.9502",
      "low": "15.4594",
      "close": "15.4594",
      "average": "15.7917",
      "volume": "1247",
      "turnover": "19692.3",
      "trades": "39"
    },
    {
      "date": "2024-05-06",
      "bid": "16.3592",
      "ask": null,
      "open": "15.4594",
      "high": "16.3592",
      "low": "15.214",
      "close": "16.3592",
      "average": "15.7637",
      "volume": "5721.53",
      "turnover": "90192.9",
      "trades": "48"
    },
    {
      "date": "2024-05-07",
      "bid": "16.1547",
      "ask": "16.3592",
      "open": "15.9911",
      "high": "16.4001",
      "low": "15.9911",
      "close": "16.1547",
      "average": "16.2233",
      "volume": "3303.33",
      "turnover": "53591.1",
      "trades": "18"
    },
    {
      "date": "2024-05-08",
      "bid": "15.9911",
      "ask": "16.1956",
      "open": "15.9502",
      "high": "16.1956",
      "low": "15.9502",
      "close": "15.9911",
      "average": "16.0786",
      "volume": "1154.08",
      "turnover": "18556.2",
      "trades": "14"
    },
    {
      "date": "2024-05-10",
      "bid": "16.6864",
      "ask": "16.8909",
      "open": "17.2181",
      "high": "18.2405",
      "low": "16.1956",
      "close": "16.6455",
      "average": "17.2293",
      "volume": "10521.26",
      "turnover": "181274.4",
      "trades": "29"
    },
    {
      "date": "2024-05-13",
      "bid": "16.6455",
      "ask": "16.85",
      "open": "17.1772",
      "high": "17.1772",
      "low": "16.6455",
      "close": "16.6455",
      "average": "17.0275",
      "volume": "2261.71",
      "turnover": "38511.5",
      "trades": "17"
    },
    {
      "date": "2024-05-14",
      "bid": "17.0136",
      "ask": "17.1772",
      "open": "16.032",
      "high": "17.1772",
      "low": "16.032",
      "close": "17.1772",
      "average": "16.5512",
      "volume": "432.78",
      "turnover": "7163.1",
      "trades": "14"
    },
    {
      "date": "2024-05-15",
      "bid": "17.1772",
      "ask": "17.3816",
      "open": "17.5043",
      "high": "17.5043",
      "low": "17.1363",
      "close": "17.1772",
      "average": "17.2755",
      "volume": "2259.27",
      "turnover": "39030.1",
      "trades": "32"
    },
    {
      "date": "2024-05-16",
      "bid": "17.2181",
      "ask": "17.4225",
      "open": "17.2998",
      "high": "17.4225",
      "low": "17.0545",
      "close": "17.2181",
      "average": "17.1958",
      "volume": "2601.58",
      "turnover": "44736.5",
      "trades": "70"
    },
    {
      "date": "2024-05-17",
      "bid": "17.3407",
      "ask": "17.7497",
      "open": "17.5452",
      "high": "17.7906",
      "low": "17.2181",
      "close": "17.7906",
      "average": "17.5157",
      "volume": "26451.1",
      "turnover": "463311.6",
      "trades": "38"
    },
    {
      "date": "2024-05-20",
      "bid": "18.1587",
      "ask": "18.1996",
      "open": "17.7906",
      "high": "18.1178",
      "low": "17.7906",
      "close": "18.1178",
      "average": "17.8918",
      "volume": "1826.49",
      "turnover": "32679.2",
      "trades": "23"
    },
    {
      "date": "2024-05-21",
      "bid": "18.6904",
      "ask": "19.1812",
      "open": "18.1178",
      "high": "20.449",
      "low": "17.9542",
      "close": "19.0585",
      "average": "18.6525",
      "volume": "22321.32",
      "turnover": "416349.7",
      "trades": "82"
    },
    {
      "date": "2024-05-22",
      "bid": "18.1178",
      "ask": "18.3223",
      "open": "19.0585",
      "high": "19.0585",
      "low": "18.1178",
      "close": "18.2814",
      "average": "18.4627",
      "volume": "12342.86",
      "turnover": "227882.8",
      "trades": "39"
    },
    {
      "date": "2024-05-23",
      "bid": "18.4041",
      "ask": "18.6904",
      "open": "18.2405",
      "high": "19.9582",
      "low": "18.2405",
      "close": "19.9582",
      "average": "18.9148",
      "volume": "2689.61",
      "turnover": "50873.6",
      "trades": "19"
    },
    {
      "date": "2024-05-24",
      "bid": "19.5083",
      "ask": "19.7537",
      "open": "19.8355",
      "high": "19.8355",
      "low": "19.263",
      "close": "19.7537",
      "average": "19.5477",
      "volume": "7325.52",
      "turnover": "143197.1",
      "trades": "34"
    },
    {
      "date": "2024-05-27",
      "bid": "19.0585",
      "ask": "19.3448",
      "open": "19.5083",
      "high": "19.5083",
      "low": "18.5677",
      "close": "19.0994",
      "average": "18.8843",
      "volume": "5335.21",
      "turnover": "100752.1",
      "trades": "32"
    },
    {
      "date": "2024-05-28",
      "bid": "19.3448",
      "ask": "19.5901",
      "open": "19.2221",
      "high": "19.631",
      "low": "19.0176",
      "close": "19.631",
      "average": "19.4641",
      "volume": "12670.51",
      "turnover": "246621.3",
      "trades": "72"
    },
    {
      "date": "2024-05-29",
      "bid": "19.0585",
      "ask": "19.3448",
      "open": "19.5901",
      "high": "19.631",
      "low": "19.3448",
      "close": "19.631",
      "average": "19.4086",
      "volume": "1317.9",
      "turnover": "25578.9",
      "trades": "8"
    },
    {
      "date": "2024-05-30",
      "bid": "19.5901",
      "ask": "19.6719",
      "open": "19.7946",
      "high": "19.8355",
      "low": "19.3448",
      "close": "19.5492",
      "average": "19.4824",
      "volume": "3212.86",
      "turnover": "62594.4",
      "trades": "17"
    },
    {
      "date": "2024-05-31",
      "bid": "19.4674",
      "ask": "19.7128",
      "open": "19.5492",
      "high": "19.8355",
      "low": "18.8131",
      "close": "19.7128",
      "average": "19.3724",
      "volume": "4474.53",
      "turnover": "86682.8",
      "trades": "37"
    },
    {
      "date": "2024-06-03",
      "bid": "19.631",
      "ask": "19.8355",
      "open": "18.8131",
      "high": "19.8355",
      "low": "18.5677",
      "close": "19.631",
      "average": "19.5881",
      "volume": "19277.17",
      "turnover": "377603.1",
      "trades": "35"
    },
    {
      "date": "2024-06-04",
      "bid": "19.631",
      "ask": "19.7946",
      "open": "19.1812",
      "high": "19.7128",
      "low": "19.1812",
      "close": "19.7128",
      "average": "19.4619",
      "volume": "7606.7",
      "turnover": "148041.2",
      "trades": "20"
    },
    {
      "date": "2024-06-05",
      "bid": "19.263",
      "ask": "19.5083",
      "open": "19.7128",
      "high": "19.7128",
      "low": "19.3857",
      "close": "19.5492",
      "average": "19.4966",
      "volume": "2687.16",
      "turnover": "52390.6",
      "trades": "18"
    },
    {
      "date": "2024-06-07",
      "bid": "19.8764",
      "ask": "20.04",
      "open": "19.5492",
      "high": "22.0031",
      "low": "19.5492",
      "close": "20.04",
      "average": "19.8647",
      "volume": "17900.58",
      "turnover": "355591.3",
      "trades": "34"
    },
    {
      "date": "2024-06-10",
      "bid": "19.5901",
      "ask": "19.8355",
      "open": "19.8355",
      "high": "19.8355",
      "low": "19.5492",
      "close": "19.5492",
      "average": "19.584",
      "volume": "7200.82",
      "turnover": "141020.9",
      "trades": "23"
    },
    {
      "date": "2024-06-11",
      "bid": "19.0994",
      "ask": "19.3039",
      "open": "19.2221",
      "high": "19.3039",
      "low": "18.9767",
      "close": "19.3039",
      "average": "19.1419",
      "volume": "6266.79",
      "turnover": "119958.6",
      "trades": "18"
    },
    {
      "date": "2024-06-12",
      "bid": "19.3857",
      "ask": "19.5901",
      "open": "18.9767",
      "high": "19.5901",
      "low": "18.854",
      "close": "19.5901",
      "average": "19.3105",
      "volume": "8689.88",
      "turnover": "167806.8",
      "trades": "25"
    },
    {
      "date": "2024-06-13",
      "bid": "19.263",
      "ask": "19.5083",
      "open": "19.5492",
      "high": "19.5492",
      "low": "19.0585",
      "close": "19.263",
      "average": "19.3071",
      "volume": "10836.68",
      "turnover": "209226",
      "trades": "19"
    },
    {
      "date": "2024-06-14",
      "bid": "19.0585",
      "ask": "19.263",
      "open": "18.4041",
      "high": "19.3448",
      "low": "18.3632",
      "close": "19.263",
      "average": "19.0881",
      "volume": "8570.07",
      "turnover": "163586.6",
      "trades": "35"
    },
    {
      "date": "2024-06-17",
      "bid": "19.1812",
      "ask": "19.631",
      "open": "19.8764",
      "high": "19.8764",
      "low": "18.3223",
      "close": "19.263",
      "average": "18.9659",
      "volume": "8748.57",
      "turnover": "165924.7",
      "trades": "55"
    },
    {
      "date": "2024-06-18",
      "bid": "19.8764",
      "ask": "20.3263",
      "open": "19.0176",
      "high": "19.9582",
      "low": "19.0176",
      "close": "19.9582",
      "average": "19.562",
      "volume": "10134.94",
      "turnover": "198259.9",
      "trades": "16"
    },
    {
      "date": "2024-06-19",
      "bid": "20.1218",
      "ask": "20.2445",
      "open": "19.6719",
      "high": "20.2445",
      "low": "19.6719",
      "close": "20.2445",
      "average": "20.0486",
      "volume": "9218.03",
      "turnover": "184809.1",
      "trades": "15"
    },
    {
      "date": "2024-06-20",
      "bid": "20.2854",
      "ask": "20.3672",
      "open": "20.2445",
      "high": "20.4081",
      "low": "20.04",
      "close": "20.3672",
      "average": "20.283",
      "volume": "7565.14",
      "turnover": "153443.9",
      "trades": "18"
    },
    {
      "date": "2024-06-24",
      "bid": "20.5308",
      "ask": "20.858",
      "open": "20.3672",
      "high": "21.1034",
      "low": "20.3672",
      "close": "20.5308",
      "average": "20.5694",
      "volume": "5364.55",
      "turnover": "110345.8",
      "trades": "17"
    },
    {
      "date": "2024-06-25",
      "bid": "20.4081",
      "ask": "20.9398",
      "open": "20.5308",
      "high": "20.7762",
      "low": "20.1627",
      "close": "20.7762",
      "average": "20.4715",
      "volume": "1320.35",
      "turnover": "27029.7",
      "trades": "16"
    },
    {
      "date": "2024-06-26",
      "bid": "20.449",
      "ask": "20.7762",
      "open": "20.7762",
      "high": "20.7762",
      "low": "20.449",
      "close": "20.7762",
      "average": "20.6464",
      "volume": "366.76",
      "turnover": "7572.4",
      "trades": "7"
    },
    {
      "date": "2024-06-27",
      "bid": "21.3488",
      "ask": "21.5124",
      "open": "21.1852",
      "high": "21.9213",
      "low": "20.7762",
      "close": "21.5124",
      "average": "21.4339",
      "volume": "10252.3",
      "turnover": "219747.2",
      "trades": "38"
    },
    {
      "date": "2024-06-28",
      "bid": "21.6759",
      "ask": "21.9213",
      "open": "21.5124",
      "high": "22.0031",
      "low": "21.267",
      "close": "21.6759",
      "average": "21.4767",
      "volume": "18712.35",
      "turnover": "401880",
      "trades": "39"
    },
    {
      "date": "2024-07-01",
      "bid": "22.0849",
      "ask": "22.4121",
      "open": "21.6759",
      "high": "22.4939",
      "low": "21.267",
      "close": "21.8395",
      "average": "22.0416",
      "volume": "15313.66",
      "turnover": "337538.6",
      "trades": "46"
    },
    {
      "date": "2024-07-02",
      "bid": "21.7577",
      "ask": "22.0849",
      "open": "21.3488",
      "high": "22.0849",
      "low": "21.267",
      "close": "22.0031",
      "average": "21.813",
      "volume": "7797.42",
      "turnover": "170086",
      "trades": "47"
    },
    {
      "date": "2024-07-03",
      "bid": "21.6759",
      "ask": "22.0031",
      "open": "21.9213",
      "high": "22.0849",
      "low": "21.267",
      "close": "22.0849",
      "average": "21.6344",
      "volume": "7349.97",
      "turnover": "159012.8",
      "trades": "50"
    },
    {
      "date": "2024-07-04",
      "bid": "21.6759",
      "ask": "21.9213",
      "open": "22.0849",
      "high": "22.0849",
      "low": "21.6759",
      "close": "21.9213",
      "average": "21.7404",
      "volume": "3398.69",
      "turnover": "73889.2",
      "trades": "18"
    },
    {
      "date": "2024-07-05",
      "bid": "21.7577",
      "ask": "22.1667",
      "open": "21.6759",
      "high": "22.0849",
      "low": "21.6759",
      "close": "22.0849",
      "average": "21.8341",
      "volume": "5547.93",
      "turnover": "121134.4",
      "trades": "20"
    },
    {
      "date": "2024-07-08",
      "bid": "21.9213",
      "ask": "22.0031",
      "open": "22.1667",
      "high": "22.1667",
      "low": "21.6759",
      "close": "22.0031",
      "average": "22.0356",
      "volume": "3097.94",
      "turnover": "68265.2",
      "trades": "9"
    },
    {
      "date": "2024-07-09",
      "bid": "22.3303",
      "ask": "22.4939",
      "open": "22.0031",
      "high": "22.9847",
      "low": "22.0031",
      "close": "22.4121",
      "average": "22.5487",
      "volume": "2758.07",
      "turnover": "62191.2",
      "trades": "20"
    },
    {
      "date": "2024-07-10",
      "bid": "21.267",
      "ask": "21.6759",
      "open": "22.4121",
      "high": "22.4121",
      "low": "21.267",
      "close": "21.267",
      "average": "21.6272",
      "volume": "2078.33",
      "turnover": "44948.8",
      "trades": "24"
    },
    {
      "date": "2024-07-11",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.267",
      "high": "21.8395",
      "low": "21.267",
      "close": "21.267",
      "average": "21.389",
      "volume": "3736.11",
      "turnover": "79911.8",
      "trades": "27"
    },
    {
      "date": "2024-07-12",
      "bid": "21.6759",
      "ask": "22.0031",
      "open": "21.267",
      "high": "22.0031",
      "low": "21.267",
      "close": "21.6759",
      "average": "21.8628",
      "volume": "2344.85",
      "turnover": "51265.2",
      "trades": "12"
    },
    {
      "date": "2024-07-15",
      "bid": "21.7577",
      "ask": "22.0031",
      "open": "21.3488",
      "high": "21.9213",
      "low": "21.3488",
      "close": "21.7577",
      "average": "21.4586",
      "volume": "1000.04",
      "turnover": "21459.6",
      "trades": "7"
    },
    {
      "date": "2024-07-16",
      "bid": "21.8395",
      "ask": "22.0031",
      "open": "21.8395",
      "high": "22.0031",
      "low": "21.3488",
      "close": "22.0031",
      "average": "21.7583",
      "volume": "99503.38",
      "turnover": "2165031.2",
      "trades": "13"
    },
    {
      "date": "2024-07-17",
      "bid": "21.267",
      "ask": "21.5124",
      "open": "21.3488",
      "high": "22.0031",
      "low": "21.267",
      "close": "21.5942",
      "average": "21.5938",
      "volume": "4491.65",
      "turnover": "96992",
      "trades": "29"
    },
    {
      "date": "2024-07-18",
      "bid": "21.267",
      "ask": "21.7577",
      "open": "21.5124",
      "high": "21.7577",
      "low": "21.1852",
      "close": "21.7577",
      "average": "21.2754",
      "volume": "1085.62",
      "turnover": "23097.2",
      "trades": "17"
    },
    {
      "date": "2024-07-19",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.7577",
      "high": "21.7577",
      "low": "21.267",
      "close": "21.5942",
      "average": "21.5118",
      "volume": "2718.95",
      "turnover": "58489.6",
      "trades": "10"
    },
    {
      "date": "2024-07-22",
      "bid": "21.267",
      "ask": "21.5124",
      "open": "21.5942",
      "high": "21.5942",
      "low": "21.5124",
      "close": "21.5942",
      "average": "21.591",
      "volume": "1212.77",
      "turnover": "26185",
      "trades": "10"
    },
    {
      "date": "2024-07-23",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.3488",
      "high": "21.6759",
      "low": "21.267",
      "close": "21.5942",
      "average": "21.3689",
      "volume": "535.47",
      "turnover": "11442.6",
      "trades": "7"
    },
    {
      "date": "2024-07-24",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.6759",
      "high": "21.6759",
      "low": "21.267",
      "close": "21.267",
      "average": "21.3045",
      "volume": "1012.27",
      "turnover": "21566",
      "trades": "6"
    },
    {
      "date": "2024-07-25",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.8395",
      "high": "21.8395",
      "low": "21.3488",
      "close": "21.6759",
      "average": "21.466",
      "volume": "621.05",
      "turnover": "13331.6",
      "trades": "10"
    },
    {
      "date": "2024-07-26",
      "bid": "21.6759",
      "ask": "21.8395",
      "open": "22.0031",
      "high": "22.0031",
      "low": "21.6759",
      "close": "21.6759",
      "average": "21.7932",
      "volume": "872.9",
      "turnover": "19023.4",
      "trades": "12"
    },
    {
      "date": "2024-07-29",
      "bid": "21.3488",
      "ask": "21.5942",
      "open": "21.3488",
      "high": "21.8395",
      "low": "21.3488",
      "close": "21.5942",
      "average": "21.6108",
      "volume": "1036.72",
      "turnover": "22404.4",
      "trades": "4"
    },
    {
      "date": "2024-07-30",
      "bid": "21.3488",
      "ask": "21.4306",
      "open": "21.5942",
      "high": "21.5942",
      "low": "21.267",
      "close": "21.5124",
      "average": "21.2853",
      "volume": "5234.96",
      "turnover": "111428",
      "trades": "22"
    },
    {
      "date": "2024-07-31",
      "bid": "20.9398",
      "ask": "21.267",
      "open": "21.0216",
      "high": "21.267",
      "low": "20.9398",
      "close": "20.9398",
      "average": "21.0574",
      "volume": "6110.3",
      "turnover": "128667.6",
      "trades": "14"
    },
    {
      "date": "2024-08-01",
      "bid": "21.267",
      "ask": "21.6759",
      "open": "21.3488",
      "high": "21.6759",
      "low": "21.267",
      "close": "21.267",
      "average": "21.3844",
      "volume": "3633.41",
      "turnover": "77698.6",
      "trades": "15"
    },
    {
      "date": "2024-08-02",
      "bid": "21.267",
      "ask": "21.3488",
      "open": "21.267",
      "high": "21.7577",
      "low": "21.267",
      "close": "21.3488",
      "average": "21.3303",
      "volume": "24194.27",
      "turnover": "516071.4",
      "trades": "44"
    },
    {
      "date": "2024-08-05",
      "bid": "21.3488",
      "ask": "21.6759",
      "open": "21.3488",
      "high": "21.6759",
      "low": "21.267",
      "close": "21.267",
      "average": "21.2805",
      "volume": "20091.39",
      "turnover": "427557",
      "trades": "42"
    },
    {
      "date": "2024-08-06",
      "bid": "22.0031",
      "ask": "22.4939",
      "open": "21.267",
      "high": "22.4121",
      "low": "21.267",
      "close": "22.4121",
      "average": "21.8265",
      "volume": "7927.01",
      "turnover": "173019.2",
      "trades": "28"
    },
    {
      "date": "2024-08-07",
      "bid": "22.5757",
      "ask": "22.9847",
      "open": "21.3488",
      "high": "23.3119",
      "low": "21.3488",
      "close": "22.9029",
      "average": "22.607",
      "volume": "6190.99",
      "turnover": "139960.4",
      "trades": "36"
    },
    {
      "date": "2024-08-08",
      "bid": "24.2934",
      "ask": "24.6206",
      "open": "23.3119",
      "high": "25.5204",
      "low": "23.0665",
      "close": "24.7024",
      "average": "24.2517",
      "volume": "27622.3",
      "turnover": "669889.6",
      "trades": "81"
    },
    {
      "date": "2024-08-09",
      "bid": "24.3752",
      "ask": "24.5388",
      "open": "24.7024",
      "high": "24.7024",
      "low": "23.8026",
      "close": "24.5388",
      "average": "24.355",
      "volume": "101457.01",
      "turnover": "2470988.2",
      "trades": "106"
    },
    {
      "date": "2024-08-12",
      "bid": "24.457",
      "ask": "24.5388",
      "open": "24.457",
      "high": "24.5388",
      "low": "23.8844",
      "close": "24.457",
      "average": "24.5025",
      "volume": "6217.89",
      "turnover": "152354.2",
      "trades": "30"
    },
    {
      "date": "2024-08-13",
      "bid": "24.5388",
      "ask": "24.866",
      "open": "24.1298",
      "high": "24.9478",
      "low": "24.1298",
      "close": "24.5388",
      "average": "24.8013",
      "volume": "96713.52",
      "turnover": "2398626.54",
      "trades": "37"
    },
    {
      "date": "2024-08-14",
      "bid": "21.6759",
      "ask": "22.4121",
      "open": "24.6206",
      "high": "24.6206",
      "low": "22.0849",
      "close": "22.4121",
      "average": "23.5978",
      "volume": "24536.58",
      "turnover": "579011.8",
      "trades": "80"
    },
    {
      "date": "2024-08-15",
      "bid": "21.5124",
      "ask": "21.9213",
      "open": "22.4121",
      "high": "22.4121",
      "low": "21.267",
      "close": "21.9213",
      "average": "21.5881",
      "volume": "12389.32",
      "turnover": "267463",
      "trades": "51"
    },
    {
      "date": "2024-08-16",
      "bid": "21.267",
      "ask": "21.5942",
      "open": "21.9213",
      "high": "21.9213",
      "low": "21.267",
      "close": "21.5942",
      "average": "21.4102",
      "volume": "6875.62",
      "turnover": "147208.6",
      "trades": "32"
    },
    {
      "date": "2024-08-19",
      "bid": "22.2485",
      "ask": "22.4121",
      "open": "21.7577",
      "high": "22.8211",
      "low": "21.7577",
      "close": "22.4121",
      "average": "22.1774",
      "volume": "69435.97",
      "turnover": "1533755",
      "trades": "30"
    },
    {
      "date": "2024-08-20",
      "bid": "21.7577",
      "ask": "22.0031",
      "open": "22.0849",
      "high": "22.4121",
      "low": "21.6759",
      "close": "21.8395",
      "average": "22.0365",
      "volume": "8132.4",
      "turnover": "179210",
      "trades": "38"
    },
    {
      "date": "2024-08-21",
      "bid": "20.4081",
      "ask": "20.6944",
      "open": "21.8395",
      "high": "21.8395",
      "low": "20.3263",
      "close": "20.6944",
      "average": "21.2897",
      "volume": "3119.94",
      "turnover": "66422.9",
      "trades": "30"
    },
    {
      "date": "2024-08-22",
      "bid": "18.6904",
      "ask": "18.8131",
      "open": "19.9991",
      "high": "19.9991",
      "low": "18.4041",
      "close": "18.6495",
      "average": "18.7357",
      "volume": "21088.99",
      "turnover": "395118.8",
      "trades": "132"
    },
    {
      "date": "2024-08-23",
      "bid": "18.6086",
      "ask": "18.7313",
      "open": "18.9767",
      "high": "19.0176",
      "low": "18.445",
      "close": "18.6086",
      "average": "18.7324",
      "volume": "5068.69",
      "turnover": "94949.1",
      "trades": "40"
    },
    {
      "date": "2024-08-26",
      "bid": "18.4859",
      "ask": "18.5677",
      "open": "18.4041",
      "high": "18.6086",
      "low": "18.4041",
      "close": "18.4859",
      "average": "18.4937",
      "volume": "2743.4",
      "turnover": "50735.7",
      "trades": "26"
    },
    {
      "date": "2024-08-27",
      "bid": "18.445",
      "ask": "18.6495",
      "open": "18.445",
      "high": "18.6495",
      "low": "18.4041",
      "close": "18.6495",
      "average": "18.5472",
      "volume": "5643.29",
      "turnover": "104667.5",
      "trades": "44"
    },
    {
      "date": "2024-08-28",
      "bid": "18.0769",
      "ask": "18.3632",
      "open": "18.4041",
      "high": "18.6495",
      "low": "17.9133",
      "close": "18.0769",
      "average": "18.2321",
      "volume": "7853.66",
      "turnover": "143189",
      "trades": "34"
    },
    {
      "date": "2024-08-29",
      "bid": "17.9951",
      "ask": "18.1587",
      "open": "18.3632",
      "high": "18.4859",
      "low": "17.7088",
      "close": "17.9951",
      "average": "17.95",
      "volume": "24296.96",
      "turnover": "436133",
      "trades": "53"
    },
    {
      "date": "2024-08-30",
      "bid": "18.036",
      "ask": "18.2814",
      "open": "17.8315",
      "high": "18.3223",
      "low": "17.7497",
      "close": "18.3223",
      "average": "18.0094",
      "volume": "7604.26",
      "turnover": "136948.4",
      "trades": "32"
    },
    {
      "date": "2024-09-02",
      "bid": "18.5677",
      "ask": "18.7313",
      "open": "19.0176",
      "high": "19.0176",
      "low": "18.4041",
      "close": "18.5677",
      "average": "18.6159",
      "volume": "9315.83",
      "turnover": "173423",
      "trades": "39"
    },
    {
      "date": "2024-09-03",
      "bid": "18.7313",
      "ask": "19.1812",
      "open": "18.6086",
      "high": "19.0585",
      "low": "18.6086",
      "close": "18.6904",
      "average": "18.7734",
      "volume": "2848.54",
      "turnover": "53477",
      "trades": "8"
    },
    {
      "date": "2024-09-04",
      "bid": "18.8949",
      "ask": "19.0994",
      "open": "19.1403",
      "high": "19.1403",
      "low": "18.8131",
      "close": "18.8949",
      "average": "19.057",
      "volume": "4662.8",
      "turnover": "88859.3",
      "trades": "19"
    },
    {
      "date": "2024-09-05",
      "bid": "18.2814",
      "ask": "18.8131",
      "open": "18.854",
      "high": "18.854",
      "low": "18.1587",
      "close": "18.6495",
      "average": "18.4014",
      "volume": "5555.26",
      "turnover": "102225.2",
      "trades": "29"
    },
    {
      "date": "2024-09-06",
      "bid": "18.4041",
      "ask": "18.4859",
      "open": "18.4041",
      "high": "18.5677",
      "low": "18.4041",
      "close": "18.4041",
      "average": "18.464",
      "volume": "1442.6",
      "turnover": "26636.4",
      "trades": "24"
    },
    {
      "date": "2024-09-09",
      "bid": "17.8315",
      "ask": "17.8724",
      "open": "18.4041",
      "high": "18.8131",
      "low": "17.7906",
      "close": "17.8315",
      "average": "17.9532",
      "volume": "3452.48",
      "turnover": "61983.3",
      "trades": "25"
    },
    {
      "date": "2024-09-10",
      "bid": "17.6679",
      "ask": "18.0769",
      "open": "17.2181",
      "high": "17.8724",
      "low": "17.2181",
      "close": "17.6679",
      "average": "17.5405",
      "volume": "1665.11",
      "turnover": "29206.9",
      "trades": "14"
    },
    {
      "date": "2024-09-11",
      "bid": "15.7457",
      "ask": "15.9502",
      "open": "17.1772",
      "high": "17.6679",
      "low": "15.9093",
      "close": "16.032",
      "average": "16.5797",
      "volume": "36982.15",
      "turnover": "613153.7",
      "trades": "87"
    },
    {
      "date": "2024-09-12",
      "bid": "15.7866",
      "ask": "16.032",
      "open": "16.0729",
      "high": "16.3592",
      "low": "15.7457",
      "close": "16.032",
      "average": "16.1453",
      "volume": "9460.09",
      "turnover": "152736.6",
      "trades": "49"
    },
    {
      "date": "2024-09-13",
      "bid": "15.5412",
      "ask": "15.7048",
      "open": "15.9093",
      "high": "15.9911",
      "low": "15.4185",
      "close": "15.7048",
      "average": "15.7079",
      "volume": "12470.01",
      "turnover": "195878.6",
      "trades": "49"
    },
    {
      "date": "2024-09-16",
      "bid": "16.1956",
      "ask": "16.6046",
      "open": "15.9093",
      "high": "16.441",
      "low": "15.9093",
      "close": "16.441",
      "average": "16.3447",
      "volume": "3264.2",
      "turnover": "53352.8",
      "trades": "10"
    },
    {
      "date": "2024-09-17",
      "bid": "15.623",
      "ask": "15.8275",
      "open": "16.3592",
      "high": "16.3592",
      "low": "15.5412",
      "close": "15.623",
      "average": "15.7818",
      "volume": "16959.21",
      "turnover": "267647.6",
      "trades": "37"
    },
    {
      "date": "2024-09-18",
      "bid": "16.441",
      "ask": "16.5637",
      "open": "16.6864",
      "high": "16.6864",
      "low": "15.7866",
      "close": "16.4001",
      "average": "16.1901",
      "volume": "13252.44",
      "turnover": "214559.5",
      "trades": "31"
    },
    {
      "date": "2024-09-19",
      "bid": "16.2365",
      "ask": "16.4001",
      "open": "16.032",
      "high": "16.4001",
      "low": "16.032",
      "close": "16.4001",
      "average": "16.1049",
      "volume": "970.7",
      "turnover": "15633.2",
      "trades": "8"
    },
    {
      "date": "2024-09-20",
      "bid": "16.1956",
      "ask": "16.7682",
      "open": "15.7457",
      "high": "16.5637",
      "low": "15.7457",
      "close": "16.4001",
      "average": "16.322",
      "volume": "2273.94",
      "turnover": "37115.4",
      "trades": "27"
    },
    {
      "date": "2024-09-23",
      "bid": "15.8275",
      "ask": "15.9093",
      "open": "15.7866",
      "high": "16.1547",
      "low": "15.7866",
      "close": "15.9093",
      "average": "15.8981",
      "volume": "4555.22",
      "turnover": "72419.6",
      "trades": "28"
    },
    {
      "date": "2024-09-24",
      "bid": "15.214",
      "ask": "15.5412",
      "open": "15.8275",
      "high": "15.8275",
      "low": "15.1322",
      "close": "15.5412",
      "average": "15.4849",
      "volume": "8733.9",
      "turnover": "135244.3",
      "trades": "34"
    },
    {
      "date": "2024-09-25",
      "bid": "14.5188",
      "ask": "14.7233",
      "open": "15.1731",
      "high": "15.1731",
      "low": "14.1507",
      "close": "14.5188",
      "average": "14.8112",
      "volume": "182103.77",
      "turnover": "2697192",
      "trades": "147"
    },
    {
      "date": "2024-09-26",
      "bid": "14.2734",
      "ask": "14.4779",
      "open": "14.3143",
      "high": "14.5188",
      "low": "14.028",
      "close": "14.4779",
      "average": "14.2736",
      "volume": "17472.69",
      "turnover": "249399",
      "trades": "71"
    },
    {
      "date": "2024-09-27",
      "bid": "15.0505",
      "ask": "15.2549",
      "open": "14.5188",
      "high": "15.5412",
      "low": "14.5188",
      "close": "15.2549",
      "average": "15.1395",
      "volume": "7570.03",
      "turnover": "114606.9",
      "trades": "42"
    },
    {
      "date": "2024-09-30",
      "bid": "14.6824",
      "ask": "14.8869",
      "open": "15.1322",
      "high": "15.1322",
      "low": "14.6415",
      "close": "14.8869",
      "average": "14.8566",
      "volume": "2943.9",
      "turnover": "43736.4",
      "trades": "32"
    },
    {
      "date": "2024-10-01",
      "bid": "14.6006",
      "ask": "14.8869",
      "open": "14.8869",
      "high": "14.8869",
      "low": "14.5597",
      "close": "14.6006",
      "average": "14.6777",
      "volume": "1300.79",
      "turnover": "19092.7",
      "trades": "10"
    },
    {
      "date": "2024-10-02",
      "bid": "14.3552",
      "ask": "14.6006",
      "open": "14.6415",
      "high": "14.6415",
      "low": "14.1098",
      "close": "14.6006",
      "average": "14.2868",
      "volume": "13560.52",
      "turnover": "193737.8",
      "trades": "49"
    },
    {
      "date": "2024-10-03",
      "bid": "14.3961",
      "ask": "14.5597",
      "open": "14.6006",
      "high": "14.6006",
      "low": "14.1507",
      "close": "14.1507",
      "average": "14.4228",
      "volume": "2958.57",
      "turnover": "42671.1",
      "trades": "10"
    },
    {
      "date": "2024-10-04",
      "bid": "14.2325",
      "ask": "14.3961",
      "open": "14.1098",
      "high": "14.437",
      "low": "13.4963",
      "close": "14.2325",
      "average": "14.1621",
      "volume": "4075.98",
      "turnover": "57724.9",
      "trades": "39"
    },
    {
      "date": "2024-10-07",
      "bid": "13.8235",
      "ask": "14.1098",
      "open": "14.2325",
      "high": "14.2325",
      "low": "13.8644",
      "close": "13.8644",
      "average": "14.033",
      "volume": "5836.45",
      "turnover": "81903.5",
      "trades": "24"
    },
    {
      "date": "2024-10-08",
      "bid": "13.7417",
      "ask": "13.8644",
      "open": "14.2325",
      "high": "14.2325",
      "low": "13.8644",
      "close": "13.8644",
      "average": "13.9035",
      "volume": "5298.53",
      "turnover": "73668.6",
      "trades": "14"
    },
    {
      "date": "2024-10-09",
      "bid": "13.7417",
      "ask": "13.9053",
      "open": "13.8644",
      "high": "13.9053",
      "low": "13.6599",
      "close": "13.9053",
      "average": "13.8163",
      "volume": "83.13",
      "turnover": "1148.6",
      "trades": "3"
    },
    {
      "date": "2024-10-10",
      "bid": "13.4963",
      "ask": "13.619",
      "open": "13.9053",
      "high": "13.9053",
      "low": "13.4963",
      "close": "13.619",
      "average": "13.6395",
      "volume": "2692.05",
      "turnover": "36718.4",
      "trades": "27"
    },
    {
      "date": "2024-10-11",
      "bid": "13.7008",
      "ask": "13.8644",
      "open": "13.1691",
      "high": "13.7008",
      "low": "13.1691",
      "close": "13.7008",
      "average": "13.5562",
      "volume": "4085.76",
      "turnover": "55387.4",
      "trades": "24"
    },
    {
      "date": "2024-10-14",
      "bid": "14.1507",
      "ask": "14.2325",
      "open": "13.7008",
      "high": "14.2325",
      "low": "13.7008",
      "close": "14.2325",
      "average": "13.8846",
      "volume": "1716.46",
      "turnover": "23832.5",
      "trades": "18"
    },
    {
      "date": "2024-10-15",
      "bid": "14.2325",
      "ask": "14.2734",
      "open": "14.2325",
      "high": "14.3143",
      "low": "13.9053",
      "close": "14.2734",
      "average": "14.1509",
      "volume": "4807.06",
      "turnover": "68024.4",
      "trades": "30"
    },
    {
      "date": "2024-10-16",
      "bid": "13.619",
      "ask": "13.8644",
      "open": "14.3143",
      "high": "14.3552",
      "low": "13.5781",
      "close": "13.5781",
      "average": "14.0807",
      "volume": "7973.47",
      "turnover": "112272.5",
      "trades": "57"
    },
    {
      "date": "2024-10-17",
      "bid": "13.7417",
      "ask": "13.9053",
      "open": "13.8644",
      "high": "13.9053",
      "low": "13.5372",
      "close": "13.7417",
      "average": "13.7017",
      "volume": "2569.8",
      "turnover": "35210.7",
      "trades": "10"
    },
    {
      "date": "2024-10-18",
      "bid": "13.9462",
      "ask": "14.2325",
      "open": null,
      "high": null,
      "low": null,
      "close": "13.7417",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-21",
      "bid": "13.8235",
      "ask": "14.028",
      "open": "13.9053",
      "high": "14.028",
      "low": "13.8644",
      "close": "14.028",
      "average": "13.8954",
      "volume": "303.19",
      "turnover": "4213",
      "trades": "5"
    },
    {
      "date": "2024-10-22",
      "bid": "13.7417",
      "ask": "13.9871",
      "open": "13.8235",
      "high": "13.9871",
      "low": "13.6599",
      "close": "13.8644",
      "average": "13.7215",
      "volume": "3366.9",
      "turnover": "46199.1",
      "trades": "14"
    },
    {
      "date": "2024-10-23",
      "bid": "13.8235",
      "ask": "13.9053",
      "open": "13.8235",
      "high": "13.9462",
      "low": "13.8235",
      "close": "13.8235",
      "average": "13.8275",
      "volume": "745.75",
      "turnover": "10312",
      "trades": "18"
    },
    {
      "date": "2024-10-24",
      "bid": "13.8644",
      "ask": "13.9871",
      "open": "14.0689",
      "high": "14.2325",
      "low": "13.7826",
      "close": "13.8644",
      "average": "14.0495",
      "volume": "10834.24",
      "turnover": "152216",
      "trades": "34"
    },
    {
      "date": "2024-10-25",
      "bid": "13.7417",
      "ask": "13.7826",
      "open": "13.8644",
      "high": "14.2325",
      "low": "13.7417",
      "close": "13.7826",
      "average": "13.9265",
      "volume": "3895.04",
      "turnover": "54244.7",
      "trades": "23"
    },
    {
      "date": "2024-10-28",
      "bid": "13.4554",
      "ask": "13.7008",
      "open": "13.7826",
      "high": "14.1507",
      "low": "13.4554",
      "close": "13.4554",
      "average": "13.7263",
      "volume": "8892.83",
      "turnover": "122066.1",
      "trades": "14"
    },
    {
      "date": "2024-10-29",
      "bid": "13.2509",
      "ask": "13.4554",
      "open": "13.619",
      "high": "13.7008",
      "low": "13.2509",
      "close": "13.2509",
      "average": "13.6297",
      "volume": "8281.55",
      "turnover": "112875",
      "trades": "22"
    },
    {
      "date": "2024-10-30",
      "bid": "13.1691",
      "ask": "13.21",
      "open": "13.0464",
      "high": "13.2509",
      "low": "13.0464",
      "close": "13.21",
      "average": "13.1597",
      "volume": "1281.23",
      "turnover": "16860.7",
      "trades": "23"
    },
    {
      "date": "2024-10-31",
      "bid": "13.1691",
      "ask": "13.2509",
      "open": "13.4145",
      "high": "13.5372",
      "low": "13.1282",
      "close": "13.2509",
      "average": "13.3827",
      "volume": "3902.38",
      "turnover": "52224.6",
      "trades": "16"
    },
    {
      "date": "2024-11-01",
      "bid": "13.1691",
      "ask": "13.2509",
      "open": "13.2918",
      "high": "13.2918",
      "low": "13.21",
      "close": "13.2509",
      "average": "13.2666",
      "volume": "1090.51",
      "turnover": "14467.5",
      "trades": "18"
    },
    {
      "date": "2024-11-04",
      "bid": "13.1691",
      "ask": "13.2509",
      "open": "13.2918",
      "high": "13.2918",
      "low": "12.4739",
      "close": "13.1691",
      "average": "13.1993",
      "volume": "8225.31",
      "turnover": "108568.9",
      "trades": "50"
    },
    {
      "date": "2024-11-05",
      "bid": "12.6784",
      "ask": "12.8011",
      "open": "12.6784",
      "high": "12.9238",
      "low": "12.6784",
      "close": "12.842",
      "average": "12.8433",
      "volume": "8230.2",
      "turnover": "105703.2",
      "trades": "52"
    },
    {
      "date": "2024-11-06",
      "bid": "12.6784",
      "ask": "12.8829",
      "open": "12.3512",
      "high": "12.8829",
      "low": "12.3512",
      "close": "12.8829",
      "average": "12.5491",
      "volume": "10088.48",
      "turnover": "126601.9",
      "trades": "53"
    },
    {
      "date": "2024-11-07",
      "bid": "12.5148",
      "ask": "13.0464",
      "open": "12.6375",
      "high": "13.0873",
      "low": "12.2285",
      "close": "13.0873",
      "average": "12.4547",
      "volume": "12831.88",
      "turnover": "159818.5",
      "trades": "79"
    },
    {
      "date": "2024-11-08",
      "bid": "12.9647",
      "ask": "13.3327",
      "open": "13.0464",
      "high": "14.3143",
      "low": "12.5966",
      "close": "13.3327",
      "average": "13.5151",
      "volume": "14272.05",
      "turnover": "192888.3",
      "trades": "53"
    },
    {
      "date": "2024-11-11",
      "bid": "13.3327",
      "ask": "13.7008",
      "open": "13.3327",
      "high": "14.1916",
      "low": "13.3327",
      "close": "13.7008",
      "average": "13.6461",
      "volume": "5741.09",
      "turnover": "78343.6",
      "trades": "35"
    },
    {
      "date": "2024-11-12",
      "bid": "13.4963",
      "ask": "13.8644",
      "open": "13.7008",
      "high": "14.1098",
      "low": "13.2918",
      "close": "13.4963",
      "average": "13.5199",
      "volume": "1440.16",
      "turnover": "19470.9",
      "trades": "22"
    },
    {
      "date": "2024-11-13",
      "bid": "13.0873",
      "ask": "13.3736",
      "open": "13.5372",
      "high": "13.6599",
      "low": "13.0873",
      "close": "13.3736",
      "average": "13.2085",
      "volume": "4369.39",
      "turnover": "57713.4",
      "trades": "35"
    },
    {
      "date": "2024-11-14",
      "bid": "13.2918",
      "ask": "13.4963",
      "open": "13.4963",
      "high": "13.4963",
      "low": "13.0873",
      "close": "13.4963",
      "average": "13.3246",
      "volume": "2828.98",
      "turnover": "37695.3",
      "trades": "10"
    },
    {
      "date": "2024-11-15",
      "bid": "13.4145",
      "ask": "13.4963",
      "open": "13.1282",
      "high": "13.4963",
      "low": "13.1282",
      "close": "13.4963",
      "average": "13.3651",
      "volume": "2000.09",
      "turnover": "26731.6",
      "trades": "11"
    },
    {
      "date": "2024-11-18",
      "bid": "13.0873",
      "ask": "13.4145",
      "open": "13.4145",
      "high": "13.8644",
      "low": "13.0464",
      "close": "13.0873",
      "average": "13.233",
      "volume": "7266.83",
      "turnover": "96162.2",
      "trades": "54"
    },
    {
      "date": "2024-11-19",
      "bid": "12.2285",
      "ask": "12.2694",
      "open": "13.4145",
      "high": "13.4145",
      "low": "11.615",
      "close": "12.2285",
      "average": "12.3209",
      "volume": "33842.64",
      "turnover": "416972.5",
      "trades": "102"
    },
    {
      "date": "2024-11-20",
      "bid": "11.9422",
      "ask": "12.1058",
      "open": "12.2285",
      "high": "12.2285",
      "low": "11.8195",
      "close": "12.1058",
      "average": "12.0059",
      "volume": "10878.25",
      "turnover": "130603.5",
      "trades": "41"
    },
    {
      "date": "2024-11-21",
      "bid": "12.1467",
      "ask": "12.2285",
      "open": "12.1058",
      "high": "12.2285",
      "low": "12.0649",
      "close": "12.2285",
      "average": "12.1249",
      "volume": "2963.46",
      "turnover": "35931.8",
      "trades": "11"
    },
    {
      "date": "2024-11-22",
      "bid": "12.1876",
      "ask": "12.2285",
      "open": "12.2694",
      "high": "12.2694",
      "low": "11.7786",
      "close": "12.2285",
      "average": "12.1523",
      "volume": "17815",
      "turnover": "216493.8",
      "trades": "39"
    },
    {
      "date": "2024-11-25",
      "bid": "11.9013",
      "ask": "11.9422",
      "open": "12.0649",
      "high": "12.1467",
      "low": "11.615",
      "close": "11.9013",
      "average": "11.7411",
      "volume": "12443.11",
      "turnover": "146096.9",
      "trades": "41"
    },
    {
      "date": "2024-11-26",
      "bid": "12.1876",
      "ask": "12.2694",
      "open": "11.8604",
      "high": "12.2694",
      "low": "11.8604",
      "close": "12.1876",
      "average": "11.912",
      "volume": "257527.8",
      "turnover": "3067688.9",
      "trades": "31"
    },
    {
      "date": "2024-11-27",
      "bid": "11.8604",
      "ask": "12.0649",
      "open": "12.1876",
      "high": "12.2694",
      "low": "11.8604",
      "close": "11.9013",
      "average": "12.1853",
      "volume": "10866.02",
      "turnover": "132406.5",
      "trades": "17"
    },
    {
      "date": "2024-11-28",
      "bid": "11.7786",
      "ask": "12.024",
      "open": "12.0649",
      "high": "12.2285",
      "low": "11.615",
      "close": "11.7786",
      "average": "11.893",
      "volume": "2511.11",
      "turnover": "29864.9",
      "trades": "36"
    },
    {
      "date": "2024-11-29",
      "bid": "11.7377",
      "ask": "11.9422",
      "open": "11.9422",
      "high": "12.2694",
      "low": "11.615",
      "close": "11.9831",
      "average": "12.1403",
      "volume": "15721.99",
      "turnover": "190871.3",
      "trades": "33"
    },
    {
      "date": "2024-12-02",
      "bid": "11.6559",
      "ask": "11.7377",
      "open": "11.7377",
      "high": "11.7377",
      "low": "11.6559",
      "close": "11.6559",
      "average": "11.7114",
      "volume": "1178.53",
      "turnover": "13802.4",
      "trades": "27"
    },
    {
      "date": "2024-12-03",
      "bid": "11.1651",
      "ask": "11.206",
      "open": "10.9606",
      "high": "11.2469",
      "low": "10.9606",
      "close": "11.206",
      "average": "11.0824",
      "volume": "23526.76",
      "turnover": "260734.1",
      "trades": "62"
    },
    {
      "date": "2024-12-04",
      "bid": "11.7377",
      "ask": "12.1058",
      "open": "11.206",
      "high": "11.6559",
      "low": "11.0424",
      "close": "11.6559",
      "average": "11.1811",
      "volume": "11790.27",
      "turnover": "131829.1",
      "trades": "32"
    },
    {
      "date": "2024-12-05",
      "bid": "11.8604",
      "ask": "12.1058",
      "open": "11.7377",
      "high": "12.1467",
      "low": "11.7377",
      "close": "11.9013",
      "average": "11.9722",
      "volume": "9100.66",
      "turnover": "108955.3",
      "trades": "22"
    },
    {
      "date": "2024-12-06",
      "bid": "11.9422",
      "ask": "12.024",
      "open": "12.0649",
      "high": "12.0649",
      "low": "11.9013",
      "close": "12.024",
      "average": "11.9915",
      "volume": "462.12",
      "turnover": "5541.6",
      "trades": "7"
    },
    {
      "date": "2024-12-09",
      "bid": "11.9422",
      "ask": "12.0649",
      "open": "12.0649",
      "high": "12.0649",
      "low": "11.8604",
      "close": "12.0649",
      "average": "12.0347",
      "volume": "32903.72",
      "turnover": "395986.7",
      "trades": "35"
    },
    {
      "date": "2024-12-10",
      "bid": "11.615",
      "ask": "11.7786",
      "open": "12.0649",
      "high": "12.0649",
      "low": "11.6559",
      "close": "11.6559",
      "average": "11.8559",
      "volume": "84695.84",
      "turnover": "1004154.4",
      "trades": "26"
    },
    {
      "date": "2024-12-11",
      "bid": "11.4514",
      "ask": "11.7786",
      "open": "11.6559",
      "high": "11.7786",
      "low": "11.3696",
      "close": "11.7786",
      "average": "11.5875",
      "volume": "2616.25",
      "turnover": "30316",
      "trades": "15"
    },
    {
      "date": "2024-12-12",
      "bid": "11.5332",
      "ask": "11.6559",
      "open": "11.6559",
      "high": "11.6559",
      "low": "11.4105",
      "close": "11.6559",
      "average": "11.6217",
      "volume": "5171.38",
      "turnover": "60097.6",
      "trades": "12"
    },
    {
      "date": "2024-12-13",
      "bid": "11.3287",
      "ask": "11.4923",
      "open": "11.6559",
      "high": "11.6559",
      "low": "11.3287",
      "close": "11.4923",
      "average": "11.4868",
      "volume": "4733.71",
      "turnover": "54375.6",
      "trades": "9"
    },
    {
      "date": "2024-12-16",
      "bid": "11.0833",
      "ask": "11.1651",
      "open": "11.4105",
      "high": "11.4105",
      "low": "11.0833",
      "close": "11.1651",
      "average": "11.1805",
      "volume": "2124.79",
      "turnover": "23749.9",
      "trades": "25"
    },
    {
      "date": "2024-12-17",
      "bid": "10.7153",
      "ask": "10.8379",
      "open": "11.1242",
      "high": "11.1242",
      "low": "10.6335",
      "close": "10.8379",
      "average": "10.7274",
      "volume": "7819.43",
      "turnover": "83882.5",
      "trades": "48"
    },
    {
      "date": "2024-12-18",
      "bid": "10.5517",
      "ask": "10.7562",
      "open": "10.7971",
      "high": "10.7971",
      "low": "10.3472",
      "close": "10.5517",
      "average": "10.5854",
      "volume": "11022.51",
      "turnover": "116678.6",
      "trades": "32"
    },
    {
      "date": "2024-12-19",
      "bid": "10.3881",
      "ask": "10.5108",
      "open": "10.5926",
      "high": "10.7562",
      "low": "10.1427",
      "close": "10.3881",
      "average": "10.6238",
      "volume": "14157.13",
      "turnover": "150403",
      "trades": "38"
    },
    {
      "date": "2024-12-20",
      "bid": "9.9791",
      "ask": "10.1018",
      "open": "10.2245",
      "high": "10.3881",
      "low": "9.9791",
      "close": "10.1018",
      "average": "10.1706",
      "volume": "10389.23",
      "turnover": "105665.1",
      "trades": "34"
    },
    {
      "date": "2024-12-23",
      "bid": "10.3881",
      "ask": "10.6335",
      "open": "10.1427",
      "high": "10.6335",
      "low": "10.02",
      "close": "10.3881",
      "average": "10.4125",
      "volume": "4572.33",
      "turnover": "47609.9",
      "trades": "21"
    },
    {
      "date": "2024-12-27",
      "bid": "10.3881",
      "ask": "10.429",
      "open": "11.0424",
      "high": "11.3696",
      "low": "10.2654",
      "close": "10.429",
      "average": "10.7604",
      "volume": "13213.32",
      "turnover": "142181",
      "trades": "49"
    },
    {
      "date": "2024-12-30",
      "bid": "9.7337",
      "ask": "9.8973",
      "open": "10.2654",
      "high": "10.2654",
      "low": "9.2429",
      "close": "9.8155",
      "average": "9.6566",
      "volume": "57804.63",
      "turnover": "558199",
      "trades": "160"
    },
    {
      "date": "2025-01-02",
      "bid": "9.5292",
      "ask": "9.6519",
      "open": "9.7337",
      "high": "9.9382",
      "low": "9.4065",
      "close": "9.611",
      "average": "9.6724",
      "volume": "20908.05",
      "turnover": "202230.9",
      "trades": "67"
    },
    {
      "date": "2025-01-03",
      "bid": "9.611",
      "ask": "9.7746",
      "open": "9.6519",
      "high": "9.8155",
      "low": "9.5292",
      "close": "9.7746",
      "average": "9.7406",
      "volume": "7107.9",
      "turnover": "69235.4",
      "trades": "33"
    },
    {
      "date": "2025-01-07",
      "bid": "9.5701",
      "ask": "9.7337",
      "open": "9.7746",
      "high": "9.8155",
      "low": "9.5701",
      "close": "9.7337",
      "average": "9.772",
      "volume": "13179.09",
      "turnover": "128786.9",
      "trades": "34"
    },
    {
      "date": "2025-01-08",
      "bid": "9.5701",
      "ask": "9.7746",
      "open": "9.5701",
      "high": "9.8155",
      "low": "9.5292",
      "close": "9.7337",
      "average": "9.6365",
      "volume": "5327.87",
      "turnover": "51342.2",
      "trades": "24"
    },
    {
      "date": "2025-01-09",
      "bid": "9.4065",
      "ask": "9.6928",
      "open": "9.4883",
      "high": "9.7337",
      "low": "9.2838",
      "close": "9.7337",
      "average": "9.526",
      "volume": "7985.69",
      "turnover": "76072.3",
      "trades": "30"
    },
    {
      "date": "2025-01-10",
      "bid": "9.6519",
      "ask": "9.7337",
      "open": "9.4474",
      "high": "9.7746",
      "low": "9.4474",
      "close": "9.6519",
      "average": "9.6748",
      "volume": "5496.58",
      "turnover": "53178.6",
      "trades": "9"
    },
    {
      "date": "2025-01-13",
      "bid": "9.4883",
      "ask": "9.7337",
      "open": "9.6519",
      "high": "9.7746",
      "low": "9.5292",
      "close": "9.5292",
      "average": "9.6347",
      "volume": "4645.69",
      "turnover": "44760.1",
      "trades": "4"
    },
    {
      "date": "2025-01-14",
      "bid": "9.5701",
      "ask": "9.6519",
      "open": "9.5292",
      "high": "9.7337",
      "low": "9.4065",
      "close": "9.4883",
      "average": "9.5275",
      "volume": "7995.47",
      "turnover": "76176.9",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "9.4883",
      "ask": "9.7746",
      "open": "9.6519",
      "high": "9.8155",
      "low": "9.4883",
      "close": "9.4883",
      "average": "9.7444",
      "volume": "17264.85",
      "turnover": "168236.2",
      "trades": "21"
    },
    {
      "date": "2025-01-16",
      "bid": "9.5701",
      "ask": "9.7337",
      "open": "9.5701",
      "high": "9.8155",
      "low": "9.5292",
      "close": "9.5701",
      "average": "9.7284",
      "volume": "3083.27",
      "turnover": "29995.5",
      "trades": "12"
    },
    {
      "date": "2025-01-17",
      "bid": "9.611",
      "ask": "9.7746",
      "open": "9.7337",
      "high": "9.7746",
      "low": "9.4883",
      "close": "9.611",
      "average": "9.6367",
      "volume": "8966.18",
      "turnover": "86404.7",
      "trades": "19"
    },
    {
      "date": "2025-01-20",
      "bid": "9.4065",
      "ask": "9.4474",
      "open": "9.4065",
      "high": "9.4474",
      "low": "9.4065",
      "close": "9.4474",
      "average": "9.4124",
      "volume": "2995.24",
      "turnover": "28192.6",
      "trades": "9"
    },
    {
      "date": "2025-01-21",
      "bid": "9.2429",
      "ask": "9.4065",
      "open": "9.4474",
      "high": "9.7337",
      "low": "9.2429",
      "close": "9.4065",
      "average": "9.4049",
      "volume": "18812.6",
      "turnover": "176931.1",
      "trades": "28"
    },
    {
      "date": "2025-01-22",
      "bid": "9.7746",
      "ask": "9.8155",
      "open": "9.4065",
      "high": "9.8155",
      "low": "9.3247",
      "close": "9.8155",
      "average": "9.6601",
      "volume": "7391.53",
      "turnover": "71403.6",
      "trades": "25"
    },
    {
      "date": "2025-01-23",
      "bid": "9.7746",
      "ask": "9.8155",
      "open": "9.8155",
      "high": "9.8155",
      "low": "9.7746",
      "close": "9.8155",
      "average": "9.8139",
      "volume": "3968.39",
      "turnover": "38945.8",
      "trades": "16"
    },
    {
      "date": "2025-01-24",
      "bid": "9.7746",
      "ask": "9.8155",
      "open": "9.8155",
      "high": "9.8155",
      "low": "9.7746",
      "close": "9.7746",
      "average": "9.8019",
      "volume": "11205.89",
      "turnover": "109839.3",
      "trades": "23"
    },
    {
      "date": "2025-01-27",
      "bid": "9.5701",
      "ask": "9.611",
      "open": "9.7746",
      "high": "9.8155",
      "low": "9.611",
      "close": "9.611",
      "average": "9.7343",
      "volume": "3442.7",
      "turnover": "33512.5",
      "trades": "17"
    },
    {
      "date": "2025-01-28",
      "bid": "9.3656",
      "ask": "9.4065",
      "open": "9.5701",
      "high": "9.5701",
      "low": "9.3247",
      "close": "9.4065",
      "average": "9.3807",
      "volume": "15665.76",
      "turnover": "146957.6",
      "trades": "28"
    },
    {
      "date": "2025-01-29",
      "bid": "9.1202",
      "ask": "9.2429",
      "open": "9.4065",
      "high": "9.4065",
      "low": "9.0793",
      "close": "9.0793",
      "average": "9.2795",
      "volume": "24074.46",
      "turnover": "223400.4",
      "trades": "36"
    },
    {
      "date": "2025-01-30",
      "bid": "9.1202",
      "ask": "9.2429",
      "open": "9.202",
      "high": "9.3247",
      "low": "9.1202",
      "close": "9.2429",
      "average": "9.1721",
      "volume": "8736.34",
      "turnover": "80130.8",
      "trades": "25"
    },
    {
      "date": "2025-01-31",
      "bid": "9.1611",
      "ask": "9.611",
      "open": "9.2429",
      "high": "9.4474",
      "low": "9.1611",
      "close": "9.3656",
      "average": "9.3065",
      "volume": "7371.97",
      "turnover": "68607.9",
      "trades": "12"
    },
    {
      "date": "2025-02-03",
      "bid": "9.1611",
      "ask": "9.4065",
      "open": "9.4065",
      "high": "9.4065",
      "low": "9.1611",
      "close": "9.3656",
      "average": "9.3444",
      "volume": "5990.49",
      "turnover": "55977.9",
      "trades": "12"
    },
    {
      "date": "2025-02-04",
      "bid": "9.3247",
      "ask": "9.5701",
      "open": "9.2838",
      "high": "9.5701",
      "low": "9.2838",
      "close": "9.4065",
      "average": "9.4633",
      "volume": "2242.15",
      "turnover": "21218.3",
      "trades": "8"
    },
    {
      "date": "2025-02-05",
      "bid": "9.4883",
      "ask": "9.7337",
      "open": "9.5701",
      "high": "9.6928",
      "low": "9.4065",
      "close": "9.6928",
      "average": "9.5342",
      "volume": "10929.6",
      "turnover": "104206.1",
      "trades": "23"
    },
    {
      "date": "2025-02-06",
      "bid": "7.8524",
      "ask": "7.9546",
      "open": "8.9975",
      "high": "8.9975",
      "low": "7.791",
      "close": "7.9546",
      "average": "8.0694",
      "volume": "98205.03",
      "turnover": "792456.6",
      "trades": "139"
    },
    {
      "date": "2025-02-07",
      "bid": "7.4025",
      "ask": "7.5048",
      "open": "8.5068",
      "high": "8.5068",
      "low": "7.1571",
      "close": "7.5252",
      "average": "7.5329",
      "volume": "22196.62",
      "turnover": "167207.05",
      "trades": "77"
    },
    {
      "date": "2025-02-10",
      "bid": "6.9526",
      "ask": "7.3207",
      "open": "7.5048",
      "high": "7.6888",
      "low": "6.9117",
      "close": "7.3412",
      "average": "7.2499",
      "volume": "25343.47",
      "turnover": "183739.35",
      "trades": "65"
    },
    {
      "date": "2025-02-11",
      "bid": "6.8708",
      "ask": "7.0753",
      "open": "7.3412",
      "high": "7.3412",
      "low": "6.7481",
      "close": "7.0753",
      "average": "6.9685",
      "volume": "35368.38",
      "turnover": "246464.1",
      "trades": "41"
    },
    {
      "date": "2025-02-12",
      "bid": "6.605",
      "ask": "6.6663",
      "open": "7.3616",
      "high": "7.3616",
      "low": "6.5232",
      "close": "6.7072",
      "average": "6.729",
      "volume": "93708.49",
      "turnover": "630571.15",
      "trades": "78"
    },
    {
      "date": "2025-02-13",
      "bid": "6.0938",
      "ask": "6.1347",
      "open": "6.6459",
      "high": "6.7481",
      "low": "5.9711",
      "close": "6.1347",
      "average": "6.2688",
      "volume": "111816.9",
      "turnover": "700959.4",
      "trades": "124"
    },
    {
      "date": "2025-02-14",
      "bid": "6.0529",
      "ask": "6.0733",
      "open": "6.5436",
      "high": "6.6663",
      "low": "6.0733",
      "close": "6.0733",
      "average": "6.2438",
      "volume": "23570.77",
      "turnover": "147173.3",
      "trades": "41"
    },
    {
      "date": "2025-02-17",
      "bid": "5.6848",
      "ask": "5.7257",
      "open": "6.012",
      "high": "6.0324",
      "low": "5.7052",
      "close": "5.7257",
      "average": "5.8174",
      "volume": "27482.93",
      "turnover": "159881.15",
      "trades": "67"
    },
    {
      "date": "2025-02-18",
      "bid": "5.3781",
      "ask": "5.8484",
      "open": "5.7257",
      "high": "5.9097",
      "low": "5.3576",
      "close": "5.3781",
      "average": "5.4756",
      "volume": "65812.33",
      "turnover": "360368.3",
      "trades": "75"
    },
    {
      "date": "2025-02-19",
      "bid": "5.3372",
      "ask": "5.6439",
      "open": "5.3985",
      "high": "5.7666",
      "low": "5.1122",
      "close": "5.4394",
      "average": "5.4944",
      "volume": "38960.23",
      "turnover": "214029.63",
      "trades": "62"
    },
    {
      "date": "2025-02-20",
      "bid": "5.4394",
      "ask": "5.6234",
      "open": "5.4803",
      "high": "5.6234",
      "low": "5.2554",
      "close": "5.5212",
      "average": "5.463",
      "volume": "17406.67",
      "turnover": "95093.9",
      "trades": "28"
    },
    {
      "date": "2025-02-21",
      "bid": "5.2554",
      "ask": "5.5007",
      "open": "5.6643",
      "high": "6.1347",
      "low": "5.2758",
      "close": "5.5007",
      "average": "5.6844",
      "volume": "11751.15",
      "turnover": "66799.3",
      "trades": "44"
    },
    {
      "date": "2025-02-24",
      "bid": "5.3576",
      "ask": "5.5007",
      "open": "5.5007",
      "high": "5.8688",
      "low": "5.3372",
      "close": "5.5007",
      "average": "5.4787",
      "volume": "5472.13",
      "turnover": "29980.7",
      "trades": "18"
    },
    {
      "date": "2025-02-25",
      "bid": "5.4189",
      "ask": "5.7257",
      "open": "5.5007",
      "high": "5.8484",
      "low": "5.3372",
      "close": "5.4394",
      "average": "5.5469",
      "volume": "15536.17",
      "turnover": "86178.23",
      "trades": "45"
    },
    {
      "date": "2025-02-26",
      "bid": "5.3781",
      "ask": "5.7666",
      "open": "5.4394",
      "high": "5.8075",
      "low": "5.3167",
      "close": "5.3781",
      "average": "5.4197",
      "volume": "107997.66",
      "turnover": "585319",
      "trades": "37"
    },
    {
      "date": "2025-02-27",
      "bid": "5.7666",
      "ask": "6.012",
      "open": "5.3985",
      "high": "6.0529",
      "low": "5.3985",
      "close": "5.7666",
      "average": "5.8241",
      "volume": "35324.37",
      "turnover": "205728.73",
      "trades": "78"
    },
    {
      "date": "2025-02-28",
      "bid": "5.5825",
      "ask": "5.7257",
      "open": "5.7666",
      "high": "6.0938",
      "low": "5.5212",
      "close": "5.7052",
      "average": "5.8001",
      "volume": "33290.04",
      "turnover": "193086",
      "trades": "50"
    },
    {
      "date": "2025-03-03",
      "bid": "5.8484",
      "ask": "6.012",
      "open": "5.5825",
      "high": "6.5436",
      "low": "5.5825",
      "close": "5.7461",
      "average": "6.0836",
      "volume": "28326.49",
      "turnover": "172329.4",
      "trades": "58"
    },
    {
      "date": "2025-03-04",
      "bid": "5.3167",
      "ask": "5.4598",
      "open": "5.8279",
      "high": "6.012",
      "low": "5.3167",
      "close": "5.4598",
      "average": "5.5448",
      "volume": "35182.55",
      "turnover": "195082.65",
      "trades": "66"
    },
    {
      "date": "2025-03-05",
      "bid": "5.5326",
      "ask": "5.654",
      "open": "6.0422",
      "high": "6.0422",
      "low": "5.4356",
      "close": "5.5084",
      "average": "5.9145",
      "volume": "3677.95",
      "turnover": "21753.35",
      "trades": "38"
    },
    {
      "date": "2025-03-06",
      "bid": "7.1099",
      "ask": "7.3769",
      "open": "5.6782",
      "high": "8.4931",
      "low": "5.6782",
      "close": "7.2798",
      "average": "7.0157",
      "volume": "101958.69",
      "turnover": "715320.55",
      "trades": "357"
    },
    {
      "date": "2025-03-07",
      "bid": "8.8328",
      "ask": "9.124",
      "open": "7.6438",
      "high": "9.6822",
      "low": "7.4011",
      "close": "9.124",
      "average": "8.4806",
      "volume": "209159.24",
      "turnover": "1773819.8",
      "trades": "463"
    },
    {
      "date": "2025-03-10",
      "bid": "5.7025",
      "ask": "5.7996",
      "open": "9.124",
      "high": "9.4152",
      "low": "5.1929",
      "close": "5.7996",
      "average": "5.8301",
      "volume": "385661.94",
      "turnover": "2248486.1",
      "trades": "770"
    },
    {
      "date": "2025-03-11",
      "bid": "5.1687",
      "ask": "5.3385",
      "open": "5.7025",
      "high": "5.7025",
      "low": "5.1201",
      "close": "5.1687",
      "average": "5.3645",
      "volume": "169874.14",
      "turnover": "911300.2",
      "trades": "259"
    },
    {
      "date": "2025-03-12",
      "bid": "5.6054",
      "ask": "5.7996",
      "open": "5.3628",
      "high": "6.6489",
      "low": "5.3628",
      "close": "5.7996",
      "average": "5.9689",
      "volume": "229774.33",
      "turnover": "1371459.5",
      "trades": "429"
    },
    {
      "date": "2025-03-13",
      "bid": "5.0959",
      "ask": "5.1201",
      "open": "5.7753",
      "high": "5.7753",
      "low": "5.0959",
      "close": "5.1201",
      "average": "5.2617",
      "volume": "202411.17",
      "turnover": "1065044.85",
      "trades": "330"
    },
    {
      "date": "2025-03-14",
      "bid": "5.1929",
      "ask": "5.2414",
      "open": "5.29",
      "high": "5.3628",
      "low": "4.9988",
      "close": "5.1929",
      "average": "5.2075",
      "volume": "97001.17",
      "turnover": "505140.7",
      "trades": "185"
    },
    {
      "date": "2025-03-17",
      "bid": "4.9503",
      "ask": "4.9745",
      "open": "5.29",
      "high": "5.5326",
      "low": "4.9745",
      "close": "4.9988",
      "average": "5.1697",
      "volume": "70750.67",
      "turnover": "365760.5",
      "trades": "171"
    },
    {
      "date": "2025-03-18",
      "bid": "4.7658",
      "ask": "4.8435",
      "open": "4.9988",
      "high": "5.1444",
      "low": "4.7173",
      "close": "4.7658",
      "average": "4.8991",
      "volume": "117336.04",
      "turnover": "574847.02",
      "trades": "182"
    },
    {
      "date": "2025-03-19",
      "bid": "4.727",
      "ask": "4.8532",
      "open": "4.7173",
      "high": "4.9988",
      "low": "4.6591",
      "close": "4.8532",
      "average": "4.8266",
      "volume": "127502.45",
      "turnover": "615407.45",
      "trades": "168"
    },
    {
      "date": "2025-03-20",
      "bid": "4.7173",
      "ask": "4.7658",
      "open": "4.7755",
      "high": "4.9988",
      "low": "4.7076",
      "close": "4.7173",
      "average": "4.8088",
      "volume": "57909.76",
      "turnover": "278481.78",
      "trades": "71"
    },
    {
      "date": "2025-03-21",
      "bid": "4.7367",
      "ask": "4.795",
      "open": "4.7561",
      "high": "4.795",
      "low": "4.6688",
      "close": "4.7367",
      "average": "4.7045",
      "volume": "23588.36",
      "turnover": "110972.78",
      "trades": "44"
    },
    {
      "date": "2025-03-24",
      "bid": "4.5426",
      "ask": "4.6105",
      "open": "4.795",
      "high": "4.8435",
      "low": "4.5426",
      "close": "4.562",
      "average": "4.7107",
      "volume": "81405.41",
      "turnover": "383479.04",
      "trades": "64"
    },
    {
      "date": "2025-03-25",
      "bid": "4.6785",
      "ask": "4.7852",
      "open": "4.6105",
      "high": "4.795",
      "low": "4.4941",
      "close": "4.6785",
      "average": "4.7198",
      "volume": "52315.56",
      "turnover": "246921.46",
      "trades": "63"
    },
    {
      "date": "2025-03-26",
      "bid": "4.6396",
      "ask": "4.7464",
      "open": "4.7852",
      "high": "5.2414",
      "low": "4.6202",
      "close": "4.7658",
      "average": "4.7263",
      "volume": "38615.44",
      "turnover": "182510.84",
      "trades": "43"
    },
    {
      "date": "2025-03-27",
      "bid": "4.4552",
      "ask": "4.5329",
      "open": "4.6008",
      "high": "4.6008",
      "low": "4.4552",
      "close": "4.5135",
      "average": "4.5203",
      "volume": "92144.62",
      "turnover": "416505.86",
      "trades": "96"
    },
    {
      "date": "2025-03-28",
      "bid": "4.5135",
      "ask": "4.5426",
      "open": "4.5523",
      "high": "4.5523",
      "low": "4.3679",
      "close": "4.5038",
      "average": "4.5465",
      "volume": "27464.12",
      "turnover": "124868.02",
      "trades": "30"
    },
    {
      "date": "2025-03-31",
      "bid": "4.4164",
      "ask": "4.6396",
      "open": "4.5232",
      "high": "4.6785",
      "low": "4.3193",
      "close": "4.6396",
      "average": "4.4104",
      "volume": "48757.11",
      "turnover": "215039.96",
      "trades": "37"
    },
    {
      "date": "2025-04-01",
      "bid": "4.4552",
      "ask": "4.5329",
      "open": "4.6299",
      "high": "4.6396",
      "low": "4.397",
      "close": "4.5329",
      "average": "4.5402",
      "volume": "164751.79",
      "turnover": "748014.83",
      "trades": "29"
    },
    {
      "date": "2025-04-02",
      "bid": "4.4552",
      "ask": "4.5329",
      "open": "4.5329",
      "high": "4.5329",
      "low": "4.4552",
      "close": "4.4552",
      "average": "4.5236",
      "volume": "6265.91",
      "turnover": "28346.84",
      "trades": "19"
    },
    {
      "date": "2025-04-03",
      "bid": "4.3193",
      "ask": "4.3387",
      "open": "4.4552",
      "high": "4.5038",
      "low": "4.2417",
      "close": "4.3387",
      "average": "4.3679",
      "volume": "30109.78",
      "turnover": "131517.84",
      "trades": "70"
    },
    {
      "date": "2025-04-04",
      "bid": "4.3679",
      "ask": "4.4164",
      "open": "4.3096",
      "high": "4.4164",
      "low": "4.2126",
      "close": "4.2805",
      "average": "4.3565",
      "volume": "128510.02",
      "turnover": "559881.56",
      "trades": "96"
    },
    {
      "date": "2025-04-07",
      "bid": "4.1737",
      "ask": "4.2514",
      "open": "4.3096",
      "high": "4.3096",
      "low": "4.1737",
      "close": "4.2029",
      "average": "4.1835",
      "volume": "110272.72",
      "turnover": "461328.96",
      "trades": "88"
    },
    {
      "date": "2025-04-08",
      "bid": "4.1737",
      "ask": "4.3679",
      "open": "4.4455",
      "high": "4.4455",
      "low": "4.1834",
      "close": "4.2223",
      "average": "4.2354",
      "volume": "44430.11",
      "turnover": "188181.5",
      "trades": "55"
    },
    {
      "date": "2025-04-09",
      "bid": "4.1155",
      "ask": "4.1834",
      "open": "4.1834",
      "high": "4.2029",
      "low": "4.0281",
      "close": "4.1834",
      "average": "4.1255",
      "volume": "37842.76",
      "turnover": "156122.5",
      "trades": "48"
    },
    {
      "date": "2025-04-10",
      "bid": "4.1446",
      "ask": "4.2417",
      "open": "4.3679",
      "high": "4.3679",
      "low": "4.0864",
      "close": "4.1446",
      "average": "4.2513",
      "volume": "88293.59",
      "turnover": "375370.74",
      "trades": "50"
    },
    {
      "date": "2025-04-11",
      "bid": "4.0864",
      "ask": "4.2126",
      "open": "4.3096",
      "high": "4.3096",
      "low": "4.0573",
      "close": "4.0767",
      "average": "4.1545",
      "volume": "17701.57",
      "turnover": "73541.6",
      "trades": "24"
    },
    {
      "date": "2025-04-14",
      "bid": "3.9796",
      "ask": "4.0476",
      "open": "4.2126",
      "high": "4.2126",
      "low": "3.9796",
      "close": "3.9796",
      "average": "4.0307",
      "volume": "8491.23",
      "turnover": "34225.76",
      "trades": "28"
    },
    {
      "date": "2025-04-15",
      "bid": "3.9408",
      "ask": "4.0281",
      "open": "4.0476",
      "high": "4.1155",
      "low": "3.9408",
      "close": "3.9505",
      "average": "3.9956",
      "volume": "49072.37",
      "turnover": "196077.4",
      "trades": "56"
    },
    {
      "date": "2025-04-16",
      "bid": "3.8825",
      "ask": "3.9602",
      "open": "4.0281",
      "high": "4.0281",
      "low": "3.834",
      "close": "3.8825",
      "average": "3.9335",
      "volume": "27155.05",
      "turnover": "106817.12",
      "trades": "25"
    },
    {
      "date": "2025-04-17",
      "bid": "3.902",
      "ask": "3.9796",
      "open": "3.8922",
      "high": "4.0184",
      "low": "3.8825",
      "close": "3.9311",
      "average": "3.9179",
      "volume": "13244.76",
      "turnover": "51892.8",
      "trades": "18"
    },
    {
      "date": "2025-04-22",
      "bid": "3.9117",
      "ask": "3.9408",
      "open": "3.9311",
      "high": "3.9796",
      "low": "3.8631",
      "close": "3.8922",
      "average": "3.9124",
      "volume": "13094.34",
      "turnover": "51231.06",
      "trades": "35"
    },
    {
      "date": "2025-04-23",
      "bid": "3.9117",
      "ask": "3.9505",
      "open": "4.0184",
      "high": "4.0961",
      "low": "3.902",
      "close": "3.902",
      "average": "3.9363",
      "volume": "14891.08",
      "turnover": "58614",
      "trades": "71"
    },
    {
      "date": "2025-04-24",
      "bid": "3.9117",
      "ask": "3.9699",
      "open": "3.9796",
      "high": "3.9796",
      "low": "3.9117",
      "close": "3.9117",
      "average": "3.9414",
      "volume": "17001.01",
      "turnover": "67003.22",
      "trades": "24"
    },
    {
      "date": "2025-04-25",
      "bid": "4.0087",
      "ask": "4.0476",
      "open": "4.0476",
      "high": "4.067",
      "low": "3.8825",
      "close": "4.067",
      "average": "3.9996",
      "volume": "19129.48",
      "turnover": "76510.9",
      "trades": "52"
    },
    {
      "date": "2025-04-28",
      "bid": "4.0281",
      "ask": "4.0573",
      "open": "4.0087",
      "high": "4.0573",
      "low": "3.9699",
      "close": "4.0573",
      "average": "4.0162",
      "volume": "10485.77",
      "turnover": "42112.76",
      "trades": "43"
    },
    {
      "date": "2025-04-29",
      "bid": "3.9408",
      "ask": "4.0281",
      "open": "4.0573",
      "high": "4.0573",
      "low": "3.9408",
      "close": "4.0281",
      "average": "3.9923",
      "volume": "5901.21",
      "turnover": "23559.88",
      "trades": "78"
    },
    {
      "date": "2025-04-30",
      "bid": "3.9796",
      "ask": "4.067",
      "open": "3.9796",
      "high": "4.067",
      "low": "3.9408",
      "close": "4.067",
      "average": "4.036",
      "volume": "11202.82",
      "turnover": "45215.98",
      "trades": "16"
    },
    {
      "date": "2025-05-02",
      "bid": "4.0378",
      "ask": "4.0961",
      "open": "4.0767",
      "high": "4.1737",
      "low": "3.9796",
      "close": "4.0961",
      "average": "4.0587",
      "volume": "12169.19",
      "turnover": "49391.26",
      "trades": "37"
    },
    {
      "date": "2025-05-05",
      "bid": "4.0281",
      "ask": "4.1252",
      "open": "4.0961",
      "high": "4.2611",
      "low": "3.9893",
      "close": "4.0378",
      "average": "4.1368",
      "volume": "276209.29",
      "turnover": "1142630.34",
      "trades": "62"
    },
    {
      "date": "2025-05-06",
      "bid": "4.2223",
      "ask": "4.3485",
      "open": "4.3096",
      "high": "4.3582",
      "low": "4.1737",
      "close": "4.3582",
      "average": "4.2029",
      "volume": "189355.97",
      "turnover": "795855.74",
      "trades": "76"
    },
    {
      "date": "2025-05-07",
      "bid": "4.4746",
      "ask": "4.5911",
      "open": "4.3873",
      "high": "4.6008",
      "low": "4.3485",
      "close": "4.6008",
      "average": "4.4694",
      "volume": "45217.21",
      "turnover": "202098.76",
      "trades": "71"
    },
    {
      "date": "2025-05-08",
      "bid": "4.3485",
      "ask": "4.4455",
      "open": "4.6008",
      "high": "4.6008",
      "low": "4.2514",
      "close": "4.4455",
      "average": "4.4595",
      "volume": "21948.22",
      "turnover": "97879.18",
      "trades": "67"
    },
    {
      "date": "2025-05-09",
      "bid": "4.4649",
      "ask": "4.5329",
      "open": "4.5717",
      "high": "4.5717",
      "low": "4.4455",
      "close": "4.5329",
      "average": "4.5012",
      "volume": "10636.19",
      "turnover": "47876.34",
      "trades": "34"
    },
    {
      "date": "2025-05-12",
      "bid": "4.5329",
      "ask": "4.6785",
      "open": "4.4746",
      "high": "4.7464",
      "low": "4.2805",
      "close": "4.5329",
      "average": "4.5138",
      "volume": "21227.05",
      "turnover": "95814.36",
      "trades": "43"
    },
    {
      "date": "2025-05-13",
      "bid": "4.5232",
      "ask": "4.6396",
      "open": "4.7561",
      "high": "4.7561",
      "low": "4.5232",
      "close": "4.6396",
      "average": "4.6095",
      "volume": "25669.44",
      "turnover": "118324.54",
      "trades": "31"
    },
    {
      "date": "2025-05-14",
      "bid": "4.5038",
      "ask": "4.6591",
      "open": "4.5135",
      "high": "4.7755",
      "low": "4.5038",
      "close": "4.6591",
      "average": "4.6303",
      "volume": "10825.75",
      "turnover": "50126.66",
      "trades": "23"
    },
    {
      "date": "2025-05-15",
      "bid": "4.562",
      "ask": "4.6008",
      "open": "4.6785",
      "high": "4.6785",
      "low": "4.5038",
      "close": "4.6008",
      "average": "4.6033",
      "volume": "27359.04",
      "turnover": "125943.44",
      "trades": "29"
    },
    {
      "date": "2025-05-16",
      "bid": "4.562",
      "ask": "4.6008",
      "open": "4.5232",
      "high": "4.6008",
      "low": "4.4261",
      "close": "4.6008",
      "average": "4.5565",
      "volume": "8318.15",
      "turnover": "37902.06",
      "trades": "29"
    },
    {
      "date": "2025-05-19",
      "bid": "4.5135",
      "ask": "4.5717",
      "open": "4.7464",
      "high": "4.7464",
      "low": "4.5135",
      "close": "4.5135",
      "average": "4.6246",
      "volume": "20376.07",
      "turnover": "94242.28",
      "trades": "88"
    },
    {
      "date": "2025-05-20",
      "bid": "4.5135",
      "ask": "4.5911",
      "open": "4.5135",
      "high": "4.5911",
      "low": "4.4746",
      "close": "4.5135",
      "average": "4.5146",
      "volume": "1772.01",
      "turnover": "8000",
      "trades": "10"
    },
    {
      "date": "2025-05-21",
      "bid": "4.4941",
      "ask": "4.5523",
      "open": "4.562",
      "high": "4.562",
      "low": "4.4843",
      "close": "4.5523",
      "average": "4.5433",
      "volume": "17413.1",
      "turnover": "79114.06",
      "trades": "26"
    },
    {
      "date": "2025-05-22",
      "bid": "4.5232",
      "ask": "4.5523",
      "open": "4.5814",
      "high": "4.5814",
      "low": "4.4649",
      "close": "4.562",
      "average": "4.5579",
      "volume": "6564.68",
      "turnover": "29921.7",
      "trades": "20"
    },
    {
      "date": "2025-05-23",
      "bid": "4.562",
      "ask": "4.5814",
      "open": "4.562",
      "high": "4.6008",
      "low": "4.5135",
      "close": "4.5911",
      "average": "4.5923",
      "volume": "35273.34",
      "turnover": "161986.1",
      "trades": "29"
    },
    {
      "date": "2025-05-26",
      "bid": "4.5523",
      "ask": "4.6008",
      "open": "4.727",
      "high": "4.727",
      "low": "4.4649",
      "close": "4.6008",
      "average": "4.5747",
      "volume": "5151.19",
      "turnover": "23565.58",
      "trades": "20"
    },
    {
      "date": "2025-05-27",
      "bid": "4.6979",
      "ask": "4.795",
      "open": "4.5911",
      "high": "4.9988",
      "low": "4.5911",
      "close": "4.7076",
      "average": "4.7919",
      "volume": "135550.68",
      "turnover": "649554.48",
      "trades": "148"
    },
    {
      "date": "2025-05-28",
      "bid": "4.8047",
      "ask": "4.8435",
      "open": "4.8532",
      "high": "4.8532",
      "low": "4.7367",
      "close": "4.8435",
      "average": "4.8121",
      "volume": "6438.99",
      "turnover": "30985.16",
      "trades": "22"
    },
    {
      "date": "2025-05-30",
      "bid": "4.8144",
      "ask": "4.8532",
      "open": "4.8775",
      "high": "4.8775",
      "low": "4.6785",
      "close": "4.8532",
      "average": "4.8054",
      "volume": "33035.66",
      "turnover": "158750.06",
      "trades": "37"
    },
    {
      "date": "2025-06-02",
      "bid": "4.8532",
      "ask": "4.926",
      "open": "4.8532",
      "high": "5.0959",
      "low": "4.8435",
      "close": "4.9503",
      "average": "4.9217",
      "volume": "7211.67",
      "turnover": "35493.96",
      "trades": "40"
    },
    {
      "date": "2025-06-03",
      "bid": "5.3142",
      "ask": "5.4356",
      "open": "4.926",
      "high": "5.654",
      "low": "4.926",
      "close": "5.4356",
      "average": "5.2718",
      "volume": "75955.44",
      "turnover": "400428.65",
      "trades": "103"
    },
    {
      "date": "2025-06-04",
      "bid": "5.29",
      "ask": "5.3628",
      "open": "5.4356",
      "high": "5.4356",
      "low": "5.1687",
      "close": "5.29",
      "average": "5.3445",
      "volume": "45730.27",
      "turnover": "244406.5",
      "trades": "51"
    },
    {
      "date": "2025-06-05",
      "bid": "5.29",
      "ask": "5.3142",
      "open": "5.4598",
      "high": "5.4841",
      "low": "5.1929",
      "close": "5.29",
      "average": "5.4185",
      "volume": "14693.27",
      "turnover": "79616.75",
      "trades": "51"
    },
    {
      "date": "2025-06-09",
      "bid": "5.2172",
      "ask": "5.3142",
      "open": "5.3142",
      "high": "5.4841",
      "low": "5.2172",
      "close": "5.2172",
      "average": "5.3292",
      "volume": "10461.05",
      "turnover": "55749.45",
      "trades": "58"
    },
    {
      "date": "2025-06-10",
      "bid": "5.3628",
      "ask": "5.4356",
      "open": "5.3142",
      "high": "5.6297",
      "low": "5.2172",
      "close": "5.4113",
      "average": "5.4245",
      "volume": "74818.05",
      "turnover": "405854.35",
      "trades": "74"
    },
    {
      "date": "2025-06-11",
      "bid": "5.3385",
      "ask": "5.4356",
      "open": "5.3385",
      "high": "5.4841",
      "low": "5.3385",
      "close": "5.4356",
      "average": "5.4074",
      "volume": "10520.8",
      "turnover": "56891.15",
      "trades": "34"
    },
    {
      "date": "2025-06-12",
      "bid": "5.3385",
      "ask": "5.3628",
      "open": "5.4356",
      "high": "5.4841",
      "low": "5.3385",
      "close": "5.3628",
      "average": "5.3574",
      "volume": "21474.31",
      "turnover": "115047.1",
      "trades": "28"
    },
    {
      "date": "2025-06-13",
      "bid": "5.3385",
      "ask": "5.4841",
      "open": "5.3628",
      "high": "5.5084",
      "low": "5.3385",
      "close": "5.3628",
      "average": "5.4147",
      "volume": "2761.04",
      "turnover": "14950.2",
      "trades": "12"
    },
    {
      "date": "2025-06-16",
      "bid": "5.3385",
      "ask": "5.4113",
      "open": "5.4598",
      "high": "5.4598",
      "low": "5.3385",
      "close": "5.3385",
      "average": "5.381",
      "volume": "16016.1",
      "turnover": "86182.75",
      "trades": "21"
    },
    {
      "date": "2025-06-17",
      "bid": "5.3385",
      "ask": "5.4841",
      "open": "5.387",
      "high": "5.5084",
      "low": "5.2414",
      "close": "5.3385",
      "average": "5.3448",
      "volume": "34492.42",
      "turnover": "184366.75",
      "trades": "117"
    },
    {
      "date": "2025-06-18",
      "bid": "5.387",
      "ask": "5.4113",
      "open": "5.4841",
      "high": "5.4841",
      "low": "5.3385",
      "close": "5.4113",
      "average": "5.3408",
      "volume": "15709.09",
      "turnover": "83899.55",
      "trades": "19"
    },
    {
      "date": "2025-06-19",
      "bid": "5.2657",
      "ask": "5.387",
      "open": "5.3385",
      "high": "5.4356",
      "low": "5.1687",
      "close": "5.387",
      "average": "5.3173",
      "volume": "23883.01",
      "turnover": "126993.1",
      "trades": "37"
    },
    {
      "date": "2025-06-23",
      "bid": "5.0473",
      "ask": "5.3142",
      "open": "4.8532",
      "high": "5.4598",
      "low": "4.8532",
      "close": "5.3142",
      "average": "5.1017",
      "volume": "21360.98",
      "turnover": "108979.4",
      "trades": "59"
    },
    {
      "date": "2025-06-24",
      "bid": "5.0959",
      "ask": "5.29",
      "open": "5.3385",
      "high": "5.4113",
      "low": "5.0231",
      "close": "5.1444",
      "average": "5.2432",
      "volume": "9175.31",
      "turnover": "48108.45",
      "trades": "22"
    },
    {
      "date": "2025-06-25",
      "bid": "5.1444",
      "ask": "5.29",
      "open": "5.3385",
      "high": "5.387",
      "low": "4.9988",
      "close": "5.1444",
      "average": "5.2046",
      "volume": "49729.66",
      "turnover": "258827.3",
      "trades": "67"
    },
    {
      "date": "2025-06-26",
      "bid": "4.9745",
      "ask": "5.2172",
      "open": "5.29",
      "high": "5.29",
      "low": "5.0716",
      "close": "5.2414",
      "average": "5.1727",
      "volume": "4992.54",
      "turnover": "25825.2",
      "trades": "20"
    },
    {
      "date": "2025-06-27",
      "bid": "5.1929",
      "ask": "5.2414",
      "open": "5.3142",
      "high": "5.3385",
      "low": "5.1201",
      "close": "5.1929",
      "average": "5.2569",
      "volume": "3422.45",
      "turnover": "17991.65",
      "trades": "15"
    },
    {
      "date": "2025-06-30",
      "bid": "5.0959",
      "ask": "5.2172",
      "open": "5.1929",
      "high": "5.29",
      "low": "5.0231",
      "close": "5.0231",
      "average": "5.167",
      "volume": "17330.69",
      "turnover": "89547.75",
      "trades": "34"
    },
    {
      "date": "2025-07-01",
      "bid": "5.0716",
      "ask": "5.1201",
      "open": "5.29",
      "high": "5.29",
      "low": "5.0716",
      "close": "5.0716",
      "average": "5.1598",
      "volume": "9146.46",
      "turnover": "47194.6",
      "trades": "32"
    },
    {
      "date": "2025-07-02",
      "bid": "5.1687",
      "ask": "5.2414",
      "open": "5.1201",
      "high": "5.29",
      "low": "5.0231",
      "close": "5.2414",
      "average": "5.1629",
      "volume": "13145.85",
      "turnover": "67871.95",
      "trades": "17"
    },
    {
      "date": "2025-07-03",
      "bid": "5.6297",
      "ask": "5.8724",
      "open": "5.2414",
      "high": "6.7702",
      "low": "5.2414",
      "close": "5.654",
      "average": "6.1454",
      "volume": "220351.76",
      "turnover": "1354153.35",
      "trades": "294"
    },
    {
      "date": "2025-07-04",
      "bid": "6.0908",
      "ask": "6.2849",
      "open": "5.8238",
      "high": "6.6974",
      "low": "5.8238",
      "close": "6.2121",
      "average": "6.1847",
      "volume": "93080.08",
      "turnover": "575677.7",
      "trades": "177"
    },
    {
      "date": "2025-07-07",
      "bid": "5.5812",
      "ask": "5.6054",
      "open": "6.0908",
      "high": "6.0908",
      "low": "5.4841",
      "close": "5.5812",
      "average": "5.8103",
      "volume": "84605.33",
      "turnover": "491591.1",
      "trades": "110"
    },
    {
      "date": "2025-07-08",
      "bid": "5.5569",
      "ask": "5.6054",
      "open": "5.8724",
      "high": "5.8724",
      "low": "5.387",
      "close": "5.6054",
      "average": "5.6595",
      "volume": "20238.02",
      "turnover": "114538.75",
      "trades": "42"
    },
    {
      "date": "2025-07-09",
      "bid": "5.751",
      "ask": "5.7753",
      "open": "5.751",
      "high": "5.8481",
      "low": "5.387",
      "close": "5.7753",
      "average": "5.7794",
      "volume": "5077.02",
      "turnover": "29342.3",
      "trades": "26"
    },
    {
      "date": "2025-07-10",
      "bid": "5.6054",
      "ask": "5.751",
      "open": "5.751",
      "high": "5.751",
      "low": "5.5569",
      "close": "5.6054",
      "average": "5.6925",
      "volume": "29526.66",
      "turnover": "168081.6",
      "trades": "36"
    },
    {
      "date": "2025-07-11",
      "bid": "5.5326",
      "ask": "5.654",
      "open": "5.6297",
      "high": "5.751",
      "low": "5.4356",
      "close": "5.5326",
      "average": "5.5678",
      "volume": "20683.09",
      "turnover": "115161.05",
      "trades": "39"
    },
    {
      "date": "2025-07-14",
      "bid": "5.3628",
      "ask": "5.4598",
      "open": "5.3385",
      "high": "5.4841",
      "low": "4.9745",
      "close": "5.3385",
      "average": "5.2223",
      "volume": "57458.52",
      "turnover": "300066.2",
      "trades": "96"
    },
    {
      "date": "2025-07-15",
      "bid": "5.4841",
      "ask": "5.5569",
      "open": "5.4356",
      "high": "5.751",
      "low": "5.4356",
      "close": "5.4841",
      "average": "5.5379",
      "volume": "11835.39",
      "turnover": "65544",
      "trades": "27"
    },
    {
      "date": "2025-07-16",
      "bid": "5.2657",
      "ask": "5.29",
      "open": "5.4356",
      "high": "5.5812",
      "low": "5.0473",
      "close": "5.29",
      "average": "5.254",
      "volume": "41965.77",
      "turnover": "220490.95",
      "trades": "57"
    },
    {
      "date": "2025-07-17",
      "bid": "5.1687",
      "ask": "5.2172",
      "open": "5.2414",
      "high": "5.2414",
      "low": "5.0473",
      "close": "5.1687",
      "average": "5.152",
      "volume": "48470.71",
      "turnover": "249723.95",
      "trades": "82"
    },
    {
      "date": "2025-07-18",
      "bid": "5.0959",
      "ask": "5.1687",
      "open": "5.2657",
      "high": "5.3385",
      "low": "5.0959",
      "close": "5.0959",
      "average": "5.1953",
      "volume": "13592.98",
      "turnover": "70620.7",
      "trades": "33"
    },
    {
      "date": "2025-07-21",
      "bid": "5.0473",
      "ask": "5.2172",
      "open": "5.0959",
      "high": "5.3142",
      "low": "5.0473",
      "close": "5.0473",
      "average": "5.1117",
      "volume": "5843.51",
      "turnover": "29870.8",
      "trades": "20"
    },
    {
      "date": "2025-07-22",
      "bid": "5.2657",
      "ask": "5.387",
      "open": "5.0473",
      "high": "5.5084",
      "low": "5.0473",
      "close": "5.3385",
      "average": "5.295",
      "volume": "446514.08",
      "turnover": "2364657.5",
      "trades": "73"
    },
    {
      "date": "2025-07-23",
      "bid": "5.29",
      "ask": "5.4113",
      "open": "5.387",
      "high": "5.4356",
      "low": "5.2414",
      "close": "5.4113",
      "average": "5.3213",
      "volume": "9511.17",
      "turnover": "50612.55",
      "trades": "38"
    },
    {
      "date": "2025-07-24",
      "bid": "5.2657",
      "ask": "5.3142",
      "open": "5.4356",
      "high": "5.4356",
      "low": "5.29",
      "close": "5.29",
      "average": "5.3483",
      "volume": "5909.45",
      "turnover": "31605.7",
      "trades": "31"
    },
    {
      "date": "2025-07-25",
      "bid": "5.3385",
      "ask": "5.4598",
      "open": "5.2657",
      "high": "5.4598",
      "low": "5.1929",
      "close": "5.4598",
      "average": "5.3211",
      "volume": "16088.22",
      "turnover": "85607.95",
      "trades": "22"
    },
    {
      "date": "2025-07-28",
      "bid": "5.3628",
      "ask": "5.5084",
      "open": "5.4841",
      "high": "5.7025",
      "low": "5.3628",
      "close": "5.5084",
      "average": "5.51",
      "volume": "23866.53",
      "turnover": "131506.9",
      "trades": "55"
    },
    {
      "date": "2025-07-29",
      "bid": "5.29",
      "ask": "5.3385",
      "open": "5.5084",
      "high": "5.5084",
      "low": "5.3142",
      "close": "5.3385",
      "average": "5.3971",
      "volume": "4809.15",
      "turnover": "25955.95",
      "trades": "24"
    },
    {
      "date": "2025-07-30",
      "bid": "5.2657",
      "ask": "5.4113",
      "open": "5.29",
      "high": "5.4841",
      "low": "5.1929",
      "close": "5.4113",
      "average": "5.2618",
      "volume": "18721.51",
      "turnover": "98509.8",
      "trades": "68"
    },
    {
      "date": "2025-07-31",
      "bid": "5.3142",
      "ask": "5.4841",
      "open": "5.2414",
      "high": "5.5812",
      "low": "5.2414",
      "close": "5.5326",
      "average": "5.3229",
      "volume": "21871.98",
      "turnover": "116424.1",
      "trades": "60"
    },
    {
      "date": "2025-08-01",
      "bid": "5.29",
      "ask": "5.3142",
      "open": "5.3142",
      "high": "5.5084",
      "low": "5.1687",
      "close": "5.3142",
      "average": "5.3015",
      "volume": "10277.67",
      "turnover": "54487.4",
      "trades": "24"
    },
    {
      "date": "2025-08-04",
      "bid": "5.3385",
      "ask": "5.4113",
      "open": "5.2657",
      "high": "5.5084",
      "low": "5.2657",
      "close": "5.3385",
      "average": "5.4119",
      "volume": "8880.66",
      "turnover": "48062.3",
      "trades": "27"
    },
    {
      "date": "2025-08-05",
      "bid": "5.2172",
      "ask": "5.29",
      "open": "5.4113",
      "high": "5.4598",
      "low": "5.1929",
      "close": "5.29",
      "average": "5.2784",
      "volume": "18132.21",
      "turnover": "95710.65",
      "trades": "30"
    },
    {
      "date": "2025-08-06",
      "bid": "5.2414",
      "ask": "5.3385",
      "open": "5.387",
      "high": "5.387",
      "low": "5.2414",
      "close": "5.3385",
      "average": "5.3368",
      "volume": "5491.17",
      "turnover": "29305.5",
      "trades": "15"
    },
    {
      "date": "2025-08-07",
      "bid": "5.2657",
      "ask": "5.3385",
      "open": "5.4356",
      "high": "5.4841",
      "low": "5.2657",
      "close": "5.3385",
      "average": "5.3738",
      "volume": "19939.25",
      "turnover": "107150.55",
      "trades": "32"
    },
    {
      "date": "2025-08-08",
      "bid": "5.387",
      "ask": "5.5084",
      "open": "5.2657",
      "high": "5.5812",
      "low": "5.2657",
      "close": "5.5084",
      "average": "5.4695",
      "volume": "23660.48",
      "turnover": "129411.2",
      "trades": "37"
    },
    {
      "date": "2025-08-11",
      "bid": "5.2414",
      "ask": "5.29",
      "open": "5.29",
      "high": "5.5084",
      "low": "5.0959",
      "close": "5.2414",
      "average": "5.3019",
      "volume": "11241.97",
      "turnover": "59604.6",
      "trades": "35"
    },
    {
      "date": "2025-08-12",
      "bid": "5.4841",
      "ask": "5.7753",
      "open": "5.2414",
      "high": "5.751",
      "low": "5.2414",
      "close": "5.751",
      "average": "5.4849",
      "volume": "74391.54",
      "turnover": "408031.25",
      "trades": "61"
    },
    {
      "date": "2025-08-13",
      "bid": "5.5084",
      "ask": "5.6054",
      "open": "5.7268",
      "high": "5.7753",
      "low": "5.4356",
      "close": "5.6054",
      "average": "5.5171",
      "volume": "20817.02",
      "turnover": "114850.15",
      "trades": "46"
    },
    {
      "date": "2025-08-14",
      "bid": "5.29",
      "ask": "5.4598",
      "open": "5.5084",
      "high": "5.5326",
      "low": "5.1929",
      "close": "5.387",
      "average": "5.3617",
      "volume": "20757.26",
      "turnover": "111294.3",
      "trades": "51"
    },
    {
      "date": "2025-08-15",
      "bid": "5.3385",
      "ask": "5.3628",
      "open": "5.1929",
      "high": "5.4113",
      "low": "5.1444",
      "close": "5.1444",
      "average": "5.2767",
      "volume": "54897.34",
      "turnover": "289650.35",
      "trades": "59"
    },
    {
      "date": "2025-08-18",
      "bid": "5.1687",
      "ask": "5.2657",
      "open": "5.1444",
      "high": "5.3385",
      "low": "5.1444",
      "close": "5.3385",
      "average": "5.2446",
      "volume": "7046.83",
      "turnover": "36958.1",
      "trades": "30"
    },
    {
      "date": "2025-08-19",
      "bid": "5.2414",
      "ask": "5.3142",
      "open": "5.1929",
      "high": "5.3142",
      "low": "5.0716",
      "close": "5.3142",
      "average": "5.1514",
      "volume": "68727.28",
      "turnover": "354046.95",
      "trades": "54"
    },
    {
      "date": "2025-08-20",
      "bid": "5.1687",
      "ask": "5.3142",
      "open": "5.3142",
      "high": "5.3142",
      "low": "5.1687",
      "close": "5.1687",
      "average": "5.2323",
      "volume": "6746",
      "turnover": "35278.65",
      "trades": "27"
    },
    {
      "date": "2025-08-21",
      "bid": "5.0716",
      "ask": "5.1687",
      "open": "4.8338",
      "high": "5.3142",
      "low": "4.3582",
      "close": "5.1687",
      "average": "5.052",
      "volume": "59071.87",
      "turnover": "298300.29",
      "trades": "62"
    },
    {
      "date": "2025-08-22",
      "bid": "5.0231",
      "ask": "5.2172",
      "open": "5.1444",
      "high": "5.2657",
      "low": "4.9988",
      "close": "5.2172",
      "average": "5.0559",
      "volume": "230163.76",
      "turnover": "1163882.93",
      "trades": "39"
    },
    {
      "date": "2025-08-25",
      "bid": "5.4356",
      "ask": "5.7025",
      "open": "5.0473",
      "high": "5.7025",
      "low": "5.0473",
      "close": "5.4356",
      "average": "5.386",
      "volume": "39567.38",
      "turnover": "213106.8",
      "trades": "82"
    },
    {
      "date": "2025-08-26",
      "bid": "5.5084",
      "ask": "5.6297",
      "open": "5.7025",
      "high": "5.8238",
      "low": "5.29",
      "close": "5.4841",
      "average": "5.5081",
      "volume": "13034.59",
      "turnover": "71797.15",
      "trades": "47"
    },
    {
      "date": "2025-08-27",
      "bid": "5.1929",
      "ask": "5.29",
      "open": "5.6297",
      "high": "5.6297",
      "low": "5.2172",
      "close": "5.29",
      "average": "5.2577",
      "volume": "14940.53",
      "turnover": "78553.85",
      "trades": "40"
    },
    {
      "date": "2025-08-28",
      "bid": "4.9745",
      "ask": "5.0716",
      "open": "5.29",
      "high": "5.29",
      "low": "4.8775",
      "close": "5.1201",
      "average": "5.1099",
      "volume": "18379.47",
      "turnover": "93917.75",
      "trades": "47"
    },
    {
      "date": "2025-08-29",
      "bid": "4.9988",
      "ask": "5.1687",
      "open": "5.0959",
      "high": "5.1929",
      "low": "4.8532",
      "close": "4.9745",
      "average": "5.0812",
      "volume": "11219.3",
      "turnover": "57008.85",
      "trades": "27"
    },
    {
      "date": "2025-09-01",
      "bid": "4.9017",
      "ask": "4.9503",
      "open": "5.1687",
      "high": "5.1687",
      "low": "4.8435",
      "close": "4.9017",
      "average": "4.9087",
      "volume": "4555.71",
      "turnover": "22362.63",
      "trades": "20"
    },
    {
      "date": "2025-09-02",
      "bid": "4.7464",
      "ask": "4.7658",
      "open": "4.7076",
      "high": "4.9503",
      "low": "4.5232",
      "close": "4.5232",
      "average": "4.6598",
      "volume": "25263.53",
      "turnover": "117725.06",
      "trades": "47"
    },
    {
      "date": "2025-09-03",
      "bid": "4.5329",
      "ask": "4.6785",
      "open": "4.7076",
      "high": "4.7173",
      "low": "4.4746",
      "close": "4.4746",
      "average": "4.6387",
      "volume": "13772.24",
      "turnover": "63885.98",
      "trades": "37"
    },
    {
      "date": "2025-09-04",
      "bid": "4.6202",
      "ask": "4.6299",
      "open": "4.6785",
      "high": "4.8435",
      "low": "4.562",
      "close": "4.6299",
      "average": "4.7551",
      "volume": "17794.29",
      "turnover": "84614.86",
      "trades": "53"
    },
    {
      "date": "2025-09-05",
      "bid": "4.6979",
      "ask": "4.8241",
      "open": "4.6299",
      "high": "4.9017",
      "low": "4.6299",
      "close": "4.8241",
      "average": "4.7941",
      "volume": "39899.11",
      "turnover": "191281.71",
      "trades": "49"
    },
    {
      "date": "2025-09-08",
      "bid": "4.7076",
      "ask": "4.8047",
      "open": "4.6882",
      "high": "5.8724",
      "low": "4.4843",
      "close": "5.8724",
      "average": "5.4407",
      "volume": "29283.53",
      "turnover": "159323.4",
      "trades": "73"
    },
    {
      "date": "2025-09-09",
      "bid": "4.6882",
      "ask": "4.8435",
      "open": "5.1929",
      "high": "5.1929",
      "low": "4.6299",
      "close": "4.8532",
      "average": "4.8614",
      "volume": "14402.74",
      "turnover": "70017.79",
      "trades": "62"
    },
    {
      "date": "2025-09-10",
      "bid": "4.8775",
      "ask": "5.0473",
      "open": "4.8532",
      "high": "5.1444",
      "low": "4.7561",
      "close": "5.0473",
      "average": "4.9778",
      "volume": "2062.53",
      "turnover": "10267.1",
      "trades": "32"
    },
    {
      "date": "2025-09-11",
      "bid": "4.8532",
      "ask": "5.0473",
      "open": "5.0473",
      "high": "5.0716",
      "low": "4.8241",
      "close": "5.0473",
      "average": "5.0028",
      "volume": "337.91",
      "turnover": "1690.54",
      "trades": "16"
    },
    {
      "date": "2025-09-12",
      "bid": "4.8532",
      "ask": "4.9988",
      "open": "5.0473",
      "high": "5.0473",
      "low": "4.7755",
      "close": "4.9745",
      "average": "4.9026",
      "volume": "20266.87",
      "turnover": "99361.49",
      "trades": "42"
    },
    {
      "date": "2025-09-15",
      "bid": "4.9017",
      "ask": "5.0231",
      "open": "4.6591",
      "high": "5.0716",
      "low": "4.6591",
      "close": "5.0231",
      "average": "4.8951",
      "volume": "7667.04",
      "turnover": "37531.41",
      "trades": "25"
    },
    {
      "date": "2025-09-16",
      "bid": "4.7755",
      "ask": "4.8338",
      "open": "5.0231",
      "high": "5.0231",
      "low": "4.7561",
      "close": "4.8338",
      "average": "4.8059",
      "volume": "5598.32",
      "turnover": "26905.43",
      "trades": "20"
    },
    {
      "date": "2025-09-17",
      "bid": "4.7367",
      "ask": "4.8338",
      "open": "4.9745",
      "high": "4.9745",
      "low": "4.7173",
      "close": "4.7367",
      "average": "4.8074",
      "volume": "7463.05",
      "turnover": "35878.33",
      "trades": "19"
    },
    {
      "date": "2025-09-18",
      "bid": "4.6591",
      "ask": "4.8338",
      "open": "4.7076",
      "high": "4.8338",
      "low": "4.6591",
      "close": "4.7852",
      "average": "4.7407",
      "volume": "3987.02",
      "turnover": "18901.4",
      "trades": "9"
    },
    {
      "date": "2025-09-19",
      "bid": "4.6785",
      "ask": "4.795",
      "open": "4.6494",
      "high": "4.795",
      "low": "4.6494",
      "close": "4.6785",
      "average": "4.6606",
      "volume": "2612.68",
      "turnover": "12176.86",
      "trades": "16"
    },
    {
      "date": "2025-09-22",
      "bid": "4.8047",
      "ask": "5.0231",
      "open": "4.6882",
      "high": "5.0716",
      "low": "4.6882",
      "close": "5.0231",
      "average": "4.8834",
      "volume": "15045.61",
      "turnover": "73475.04",
      "trades": "15"
    },
    {
      "date": "2025-09-23",
      "bid": "4.6785",
      "ask": "4.7852",
      "open": "5.0231",
      "high": "5.0231",
      "low": "4.6591",
      "close": "4.6785",
      "average": "4.7611",
      "volume": "19543.64",
      "turnover": "93049.33",
      "trades": "42"
    },
    {
      "date": "2025-09-24",
      "bid": "4.5426",
      "ask": "4.6688",
      "open": "4.6882",
      "high": "4.926",
      "low": "4.5038",
      "close": "4.6105",
      "average": "4.6079",
      "volume": "13617.7",
      "turnover": "62749.32",
      "trades": "34"
    },
    {
      "date": "2025-09-25",
      "bid": "4.4746",
      "ask": "4.6979",
      "open": "4.7658",
      "high": "4.7658",
      "low": "4.4649",
      "close": "4.5523",
      "average": "4.524",
      "volume": "22634.36",
      "turnover": "102398.5",
      "trades": "45"
    },
    {
      "date": "2025-09-26",
      "bid": "4.4941",
      "ask": "4.5523",
      "open": "4.5135",
      "high": "4.6008",
      "low": "4.4649",
      "close": "4.5523",
      "average": "4.5753",
      "volume": "6630.62",
      "turnover": "30337.6",
      "trades": "20"
    },
    {
      "date": "2025-09-29",
      "bid": "4.5135",
      "ask": "4.6882",
      "open": "4.562",
      "high": "4.7755",
      "low": "4.5135",
      "close": "4.6105",
      "average": "4.6195",
      "volume": "10906.11",
      "turnover": "50380.78",
      "trades": "27"
    },
    {
      "date": "2025-09-30",
      "bid": "4.6396",
      "ask": "4.7658",
      "open": "5.1929",
      "high": "5.1929",
      "low": "4.6202",
      "close": "4.727",
      "average": "4.9761",
      "volume": "22284.08",
      "turnover": "110889.45",
      "trades": "68"
    },
    {
      "date": "2025-10-01",
      "bid": "4.6202",
      "ask": "4.6591",
      "open": "4.727",
      "high": "4.727",
      "low": "4.4941",
      "close": "4.6591",
      "average": "4.5816",
      "volume": "28908.52",
      "turnover": "132449.2",
      "trades": "33"
    },
    {
      "date": "2025-10-02",
      "bid": "4.4941",
      "ask": "4.562",
      "open": "4.6494",
      "high": "4.6494",
      "low": "4.5038",
      "close": "4.562",
      "average": "4.584",
      "volume": "9974.77",
      "turnover": "45725.28",
      "trades": "29"
    },
    {
      "date": "2025-10-03",
      "bid": "4.5232",
      "ask": "4.6202",
      "open": "4.4358",
      "high": "4.7173",
      "low": "4.4358",
      "close": "4.4843",
      "average": "4.5594",
      "volume": "18303.23",
      "turnover": "83452.34",
      "trades": "37"
    },
    {
      "date": "2025-10-06",
      "bid": "4.4455",
      "ask": "4.5814",
      "open": "4.4261",
      "high": "4.7561",
      "low": "4.4164",
      "close": "4.6202",
      "average": "4.5431",
      "volume": "41110.68",
      "turnover": "186769.82",
      "trades": "41"
    },
    {
      "date": "2025-10-07",
      "bid": "4.5038",
      "ask": "4.562",
      "open": "4.4843",
      "high": "4.727",
      "low": "4.4843",
      "close": "4.5038",
      "average": "4.5975",
      "volume": "5322.21",
      "turnover": "24469.02",
      "trades": "22"
    },
    {
      "date": "2025-10-08",
      "bid": "4.4843",
      "ask": "4.6202",
      "open": "4.7076",
      "high": "4.7173",
      "low": "4.4843",
      "close": "4.4843",
      "average": "4.5715",
      "volume": "9082.59",
      "turnover": "41521.26",
      "trades": "20"
    },
    {
      "date": "2025-10-09",
      "bid": "4.4552",
      "ask": "4.4941",
      "open": "4.4649",
      "high": "4.5523",
      "low": "4.4067",
      "close": "4.4552",
      "average": "4.4483",
      "volume": "5940.36",
      "turnover": "26424.68",
      "trades": "20"
    },
    {
      "date": "2025-10-10",
      "bid": "4.5232",
      "ask": "4.6008",
      "open": "4.5038",
      "high": "4.6396",
      "low": "4.4067",
      "close": "4.6396",
      "average": "4.5007",
      "volume": "9270.09",
      "turnover": "41722.46",
      "trades": "24"
    },
    {
      "date": "2025-10-13",
      "bid": "4.4941",
      "ask": "4.5717",
      "open": "4.562",
      "high": "4.6105",
      "low": "4.4843",
      "close": "4.4843",
      "average": "4.5058",
      "volume": "7564.01",
      "turnover": "34082.12",
      "trades": "15"
    },
    {
      "date": "2025-10-14",
      "bid": "4.4941",
      "ask": "4.5717",
      "open": "4.4941",
      "high": "4.4941",
      "low": "4.4941",
      "close": "4.4941",
      "average": "4.4941",
      "volume": "445.06",
      "turnover": "2000.16",
      "trades": "4"
    },
    {
      "date": "2025-10-15",
      "bid": "4.5717",
      "ask": "4.6785",
      "open": "4.5717",
      "high": "4.6299",
      "low": "4.5717",
      "close": "4.5717",
      "average": "4.6011",
      "volume": "10226.15",
      "turnover": "47052.2",
      "trades": "19"
    },
    {
      "date": "2025-10-16",
      "bid": "4.5232",
      "ask": "4.6299",
      "open": "4.4261",
      "high": "4.6396",
      "low": "4.4261",
      "close": "4.6299",
      "average": "4.5056",
      "volume": "15367.05",
      "turnover": "69238.2",
      "trades": "21"
    },
    {
      "date": "2025-10-17",
      "bid": "4.4941",
      "ask": "4.7464",
      "open": "4.6105",
      "high": "4.7464",
      "low": "4.4941",
      "close": "4.7464",
      "average": "4.5588",
      "volume": "2215.01",
      "turnover": "10097.9",
      "trades": "8"
    },
    {
      "date": "2025-10-20",
      "bid": "4.5135",
      "ask": "4.5523",
      "open": "5.0473",
      "high": "5.0473",
      "low": "4.4649",
      "close": "4.5038",
      "average": "4.5347",
      "volume": "7415.66",
      "turnover": "33628.48",
      "trades": "28"
    },
    {
      "date": "2025-10-21",
      "bid": "4.5038",
      "ask": "4.5523",
      "open": "4.6688",
      "high": "4.6688",
      "low": "4.3873",
      "close": "4.4941",
      "average": "4.4738",
      "volume": "21144.63",
      "turnover": "94597.66",
      "trades": "37"
    },
    {
      "date": "2025-10-22",
      "bid": "4.4649",
      "ask": "4.5038",
      "open": "4.5038",
      "high": "4.7367",
      "low": "4.4552",
      "close": "4.5038",
      "average": "4.5523",
      "volume": "16848.53",
      "turnover": "76700.4",
      "trades": "38"
    },
    {
      "date": "2025-10-23",
      "bid": "4.4358",
      "ask": "4.4941",
      "open": "4.5426",
      "high": "4.5426",
      "low": "4.4261",
      "close": "4.4455",
      "average": "4.4705",
      "volume": "26885.13",
      "turnover": "120190.22",
      "trades": "36"
    },
    {
      "date": "2025-10-24",
      "bid": "4.3873",
      "ask": "4.5232",
      "open": "4.4455",
      "high": "4.5426",
      "low": "4.3679",
      "close": "4.3679",
      "average": "4.4383",
      "volume": "25659.14",
      "turnover": "113884.48",
      "trades": "45"
    },
    {
      "date": "2025-10-27",
      "bid": "4.3193",
      "ask": "4.4261",
      "open": "4.5232",
      "high": "4.5232",
      "low": "4.329",
      "close": "4.3485",
      "average": "4.3739",
      "volume": "33800.1",
      "turnover": "147841.2",
      "trades": "38"
    },
    {
      "date": "2025-10-28",
      "bid": "4.397",
      "ask": "4.5329",
      "open": "4.3679",
      "high": "4.5426",
      "low": "4.3485",
      "close": "4.397",
      "average": "4.428",
      "volume": "28539.69",
      "turnover": "126375.18",
      "trades": "42"
    },
    {
      "date": "2025-10-29",
      "bid": "4.4843",
      "ask": "4.562",
      "open": "4.5523",
      "high": "4.6979",
      "low": "4.4746",
      "close": "4.562",
      "average": "4.5627",
      "volume": "112732.93",
      "turnover": "514367.22",
      "trades": "47"
    },
    {
      "date": "2025-10-30",
      "bid": "4.4261",
      "ask": "4.5523",
      "open": "4.4455",
      "high": "4.6979",
      "low": "4.4164",
      "close": "4.4843",
      "average": "4.4714",
      "volume": "35644.22",
      "turnover": "159383.18",
      "trades": "37"
    },
    {
      "date": "2025-10-31",
      "bid": "4.4843",
      "ask": "4.562",
      "open": "4.4746",
      "high": "4.562",
      "low": "4.4746",
      "close": "4.562",
      "average": "4.5012",
      "volume": "199.86",
      "turnover": "899.66",
      "trades": "4"
    },
    {
      "date": "2025-11-03",
      "bid": "4.329",
      "ask": "4.3679",
      "open": "4.5523",
      "high": "4.5523",
      "low": "4.2708",
      "close": "4.3776",
      "average": "4.4316",
      "volume": "23203.05",
      "turnover": "102827.08",
      "trades": "40"
    },
    {
      "date": "2025-11-04",
      "bid": "4.2805",
      "ask": "4.3582",
      "open": "4.3776",
      "high": "4.4164",
      "low": "4.1446",
      "close": "4.2999",
      "average": "4.3056",
      "volume": "62844.61",
      "turnover": "270590.9",
      "trades": "71"
    },
    {
      "date": "2025-11-05",
      "bid": "4.329",
      "ask": "4.3679",
      "open": "4.3679",
      "high": "4.4746",
      "low": "4.0767",
      "close": "4.329",
      "average": "4.2853",
      "volume": "20744.9",
      "turnover": "88898.96",
      "trades": "45"
    },
    {
      "date": "2025-11-06",
      "bid": "4.4164",
      "ask": "4.5329",
      "open": "4.3679",
      "high": "4.562",
      "low": "4.329",
      "close": "4.4261",
      "average": "4.4652",
      "volume": "54083.45",
      "turnover": "241496.92",
      "trades": "28"
    },
    {
      "date": "2025-11-07",
      "bid": "4.4552",
      "ask": "4.4746",
      "open": "4.4261",
      "high": "4.5232",
      "low": "4.4261",
      "close": "4.4552",
      "average": "4.4963",
      "volume": "3360.64",
      "turnover": "15110.74",
      "trades": "11"
    },
    {
      "date": "2025-11-10",
      "bid": "4.5038",
      "ask": "4.5135",
      "open": "4.4843",
      "high": "4.5135",
      "low": "4.4746",
      "close": "4.5038",
      "average": "4.497",
      "volume": "1392.88",
      "turnover": "6263.86",
      "trades": "9"
    },
    {
      "date": "2025-11-11",
      "bid": "4.562",
      "ask": "4.7367",
      "open": "4.5135",
      "high": "4.562",
      "low": "4.3776",
      "close": "4.562",
      "average": "4.4821",
      "volume": "10609.4",
      "turnover": "47553.22",
      "trades": "19"
    },
    {
      "date": "2025-11-12",
      "bid": "4.4649",
      "ask": "4.5329",
      "open": "4.7367",
      "high": "4.7367",
      "low": "4.4649",
      "close": "4.4649",
      "average": "4.5292",
      "volume": "19438.56",
      "turnover": "88042.6",
      "trades": "35"
    },
    {
      "date": "2025-11-13",
      "bid": "4.4552",
      "ask": "4.5135",
      "open": "4.4552",
      "high": "4.5717",
      "low": "4.4455",
      "close": "4.4455",
      "average": "4.4628",
      "volume": "27128.26",
      "turnover": "121070.28",
      "trades": "22"
    },
    {
      "date": "2025-11-14",
      "bid": "4.4164",
      "ask": "4.4649",
      "open": "4.4261",
      "high": "4.5232",
      "low": "4.3873",
      "close": "4.4164",
      "average": "4.417",
      "volume": "4524.81",
      "turnover": "19986.26",
      "trades": "14"
    },
    {
      "date": "2025-11-17",
      "bid": "4.4649",
      "ask": "4.5911",
      "open": "4.4067",
      "high": "4.6008",
      "low": "4.4067",
      "close": "4.4649",
      "average": "4.4731",
      "volume": "2693.04",
      "turnover": "12046.48",
      "trades": "15"
    },
    {
      "date": "2025-11-18",
      "bid": "4.3873",
      "ask": "4.4746",
      "open": "4.5814",
      "high": "4.5814",
      "low": "4.397",
      "close": "4.397",
      "average": "4.4586",
      "volume": "3278.22",
      "turnover": "14616.34",
      "trades": "15"
    },
    {
      "date": "2025-11-19",
      "bid": "4.4164",
      "ask": "4.4843",
      "open": "4.3873",
      "high": "4.5038",
      "low": "4.3873",
      "close": "4.4164",
      "average": "4.4202",
      "volume": "35242.43",
      "turnover": "155780.08",
      "trades": "12"
    },
    {
      "date": "2025-11-20",
      "bid": "4.3776",
      "ask": "4.4261",
      "open": "4.5135",
      "high": "4.5135",
      "low": "4.3679",
      "close": "4.3776",
      "average": "4.3833",
      "volume": "14843.69",
      "turnover": "65065.8",
      "trades": "22"
    },
    {
      "date": "2025-11-21",
      "bid": "4.3679",
      "ask": "4.4843",
      "open": "4.3776",
      "high": "4.5329",
      "low": "4.3679",
      "close": "4.3679",
      "average": "4.4149",
      "volume": "127145.98",
      "turnover": "561349.54",
      "trades": "16"
    },
    {
      "date": "2025-11-24",
      "bid": "4.4358",
      "ask": "4.5523",
      "open": "4.3193",
      "high": "4.562",
      "low": "4.3193",
      "close": "4.4261",
      "average": "4.5008",
      "volume": "50698.09",
      "turnover": "228183.58",
      "trades": "26"
    },
    {
      "date": "2025-11-25",
      "bid": "4.4358",
      "ask": "4.5232",
      "open": "4.5523",
      "high": "4.5523",
      "low": "4.4164",
      "close": "4.5232",
      "average": "4.4534",
      "volume": "12453.53",
      "turnover": "55461.76",
      "trades": "33"
    },
    {
      "date": "2025-11-26",
      "bid": "4.3873",
      "ask": "4.4261",
      "open": "4.5523",
      "high": "4.5523",
      "low": "4.3193",
      "close": "4.4261",
      "average": "4.3862",
      "volume": "30472.42",
      "turnover": "133658.2",
      "trades": "62"
    },
    {
      "date": "2025-11-27",
      "bid": "4.4941",
      "ask": "4.6008",
      "open": "4.4164",
      "high": "4.6008",
      "low": "4.3679",
      "close": "4.6008",
      "average": "4.4652",
      "volume": "37958.14",
      "turnover": "169493.12",
      "trades": "55"
    },
    {
      "date": "2025-11-28",
      "bid": "4.5426",
      "ask": "4.6396",
      "open": "4.6008",
      "high": "4.6591",
      "low": "4.5232",
      "close": "4.6396",
      "average": "4.6081",
      "volume": "13562.07",
      "turnover": "62495.86",
      "trades": "45"
    },
    {
      "date": "2025-12-01",
      "bid": "4.562",
      "ask": "4.6105",
      "open": "4.6008",
      "high": "4.6202",
      "low": "4.4261",
      "close": "4.6105",
      "average": "4.5165",
      "volume": "7860.72",
      "turnover": "35503.1",
      "trades": "31"
    },
    {
      "date": "2025-12-02",
      "bid": "4.5329",
      "ask": "4.5911",
      "open": "4.5135",
      "high": "4.6008",
      "low": "4.5135",
      "close": "4.5911",
      "average": "4.5728",
      "volume": "3063.93",
      "turnover": "14010.9",
      "trades": "11"
    },
    {
      "date": "2025-12-03",
      "bid": "4.4746",
      "ask": "4.6105",
      "open": "4.5814",
      "high": "4.6202",
      "low": "4.5135",
      "close": "4.6105",
      "average": "4.5688",
      "volume": "6298.88",
      "turnover": "28778.82",
      "trades": "13"
    },
    {
      "date": "2025-12-04",
      "bid": "4.4941",
      "ask": "4.5135",
      "open": "4.6008",
      "high": "4.6105",
      "low": "4.4746",
      "close": "4.5135",
      "average": "4.4941",
      "volume": "5847.63",
      "turnover": "26280.44",
      "trades": "18"
    },
    {
      "date": "2025-12-05",
      "bid": "4.5232",
      "ask": "4.562",
      "open": "4.4941",
      "high": "4.6105",
      "low": "4.4941",
      "close": "4.562",
      "average": "4.5374",
      "volume": "1728.74",
      "turnover": "7844.1",
      "trades": "14"
    },
    {
      "date": "2025-12-08",
      "bid": "4.562",
      "ask": "4.6105",
      "open": "4.6979",
      "high": "4.6979",
      "low": "4.5329",
      "close": "4.6105",
      "average": "4.6207",
      "volume": "7112.77",
      "turnover": "32866.08",
      "trades": "29"
    },
    {
      "date": "2025-12-09",
      "bid": "4.5135",
      "ask": "4.6008",
      "open": "4.6105",
      "high": "4.6105",
      "low": "4.5135",
      "close": "4.5135",
      "average": "4.5746",
      "volume": "6441.05",
      "turnover": "29465.34",
      "trades": "20"
    },
    {
      "date": "2025-12-10",
      "bid": "4.5135",
      "ask": "4.6008",
      "open": "4.4746",
      "high": "4.6008",
      "low": "4.4746",
      "close": "4.5135",
      "average": "4.5244",
      "volume": "19572.49",
      "turnover": "88554.08",
      "trades": "16"
    },
    {
      "date": "2025-12-11",
      "bid": "4.4746",
      "ask": "4.5038",
      "open": "4.5038",
      "high": "4.5135",
      "low": "4.4649",
      "close": "4.4746",
      "average": "4.4817",
      "volume": "8390.27",
      "turnover": "37602.72",
      "trades": "20"
    },
    {
      "date": "2025-12-12",
      "bid": "4.4067",
      "ask": "4.4358",
      "open": "4.5135",
      "high": "4.5135",
      "low": "4.4067",
      "close": "4.4358",
      "average": "4.4863",
      "volume": "36408.66",
      "turnover": "163341.24",
      "trades": "19"
    },
    {
      "date": "2025-12-15",
      "bid": "4.4746",
      "ask": "4.4941",
      "open": "4.397",
      "high": "4.4941",
      "low": "4.3679",
      "close": "4.3776",
      "average": "4.4083",
      "volume": "20067",
      "turnover": "88463.06",
      "trades": "30"
    },
    {
      "date": "2025-12-16",
      "bid": "4.3873",
      "ask": "4.4261",
      "open": "4.4067",
      "high": "4.4552",
      "low": "4.3679",
      "close": "4.3776",
      "average": "4.3858",
      "volume": "21635.03",
      "turnover": "94888.96",
      "trades": "17"
    },
    {
      "date": "2025-12-17",
      "bid": "4.3873",
      "ask": "4.4358",
      "open": "4.4358",
      "high": "4.4358",
      "low": "4.3873",
      "close": "4.3873",
      "average": "4.3961",
      "volume": "3570.81",
      "turnover": "15697.62",
      "trades": "10"
    },
    {
      "date": "2025-12-18",
      "bid": "4.4164",
      "ask": "4.5038",
      "open": "4.4067",
      "high": "4.5135",
      "low": "4.4018",
      "close": "4.4164",
      "average": "4.4025",
      "volume": "158271.58",
      "turnover": "696791.04",
      "trades": "12"
    },
    {
      "date": "2025-12-19",
      "bid": "4.3679",
      "ask": "4.4164",
      "open": "4.4941",
      "high": "4.4941",
      "low": "4.3679",
      "close": "4.4164",
      "average": "4.4318",
      "volume": "11956.96",
      "turnover": "52991.82",
      "trades": "14"
    },
    {
      "date": "2025-12-22",
      "bid": "4.4164",
      "ask": "4.4746",
      "open": "4.2902",
      "high": "4.5038",
      "low": "4.2902",
      "close": "4.4164",
      "average": "4.3992",
      "volume": "18929.62",
      "turnover": "83276.04",
      "trades": "30"
    },
    {
      "date": "2025-12-23",
      "bid": "4.4358",
      "ask": "4.4552",
      "open": "4.4164",
      "high": "4.4843",
      "low": "4.3679",
      "close": "4.4358",
      "average": "4.4174",
      "volume": "7009.75",
      "turnover": "30965.24",
      "trades": "22"
    },
    {
      "date": "2025-12-29",
      "bid": "4.4067",
      "ask": "4.4455",
      "open": "4.4552",
      "high": "4.5038",
      "low": "4.3873",
      "close": "4.4067",
      "average": "4.4533",
      "volume": "10481.65",
      "turnover": "46678.86",
      "trades": "33"
    },
    {
      "date": "2025-12-30",
      "bid": "4.397",
      "ask": "4.4843",
      "open": "4.4164",
      "high": "4.4164",
      "low": "4.3679",
      "close": "4.397",
      "average": "4.39",
      "volume": "16150.03",
      "turnover": "70899.52",
      "trades": "34"
    },
    {
      "date": "2026-01-02",
      "bid": "4.397",
      "ask": "4.4746",
      "open": "4.397",
      "high": "4.4941",
      "low": "4.397",
      "close": "4.4941",
      "average": "4.4875",
      "volume": "12371.11",
      "turnover": "55516.3",
      "trades": "29"
    },
    {
      "date": "2026-01-05",
      "bid": "4.397",
      "ask": "4.4649",
      "open": "4.4843",
      "high": "4.4843",
      "low": "4.397",
      "close": "4.397",
      "average": "4.4471",
      "volume": "294.64",
      "turnover": "1310.34",
      "trades": "6"
    },
    {
      "date": "2026-01-07",
      "bid": "4.4649",
      "ask": "4.5232",
      "open": "4.397",
      "high": "4.4649",
      "low": "4.3679",
      "close": "4.4649",
      "average": "4.4078",
      "volume": "8563.35",
      "turnover": "37745.5",
      "trades": "15"
    },
    {
      "date": "2026-01-08",
      "bid": "4.4746",
      "ask": "4.5232",
      "open": "4.5232",
      "high": "4.5232",
      "low": "4.4455",
      "close": "4.5232",
      "average": "4.4985",
      "volume": "1547.41",
      "turnover": "6961.2",
      "trades": "13"
    },
    {
      "date": "2026-01-09",
      "bid": "4.4164",
      "ask": "4.6105",
      "open": "4.4746",
      "high": "4.6105",
      "low": "4.4455",
      "close": "4.6105",
      "average": "4.559",
      "volume": "4019.99",
      "turnover": "18327.38",
      "trades": "8"
    },
    {
      "date": "2026-01-12",
      "bid": "4.4358",
      "ask": "4.5523",
      "open": "4.4164",
      "high": "4.6008",
      "low": "4.397",
      "close": "4.5523",
      "average": "4.4524",
      "volume": "6832.54",
      "turnover": "30421.42",
      "trades": "17"
    },
    {
      "date": "2026-01-13",
      "bid": "3.2031",
      "ask": "3.2419",
      "open": "4.1155",
      "high": "4.1155",
      "low": "3.106",
      "close": "3.2031",
      "average": "3.3644",
      "volume": "1014637.64",
      "turnover": "3413719.04",
      "trades": "674"
    },
    {
      "date": "2026-01-14",
      "bid": "3.0963",
      "ask": "3.1157",
      "open": "3.2516",
      "high": "3.339",
      "low": "3.0866",
      "close": "3.1157",
      "average": "3.1993",
      "volume": "164675.55",
      "turnover": "526847.74",
      "trades": "200"
    },
    {
      "date": "2026-01-15",
      "bid": "3.0284",
      "ask": "3.0672",
      "open": "3.1254",
      "high": "3.1351",
      "low": "3.009",
      "close": "3.0187",
      "average": "3.0909",
      "volume": "217364.07",
      "turnover": "671869.22",
      "trades": "141"
    },
    {
      "date": "2026-01-16",
      "bid": "2.9604",
      "ask": "3.0381",
      "open": "3.0769",
      "high": "3.0769",
      "low": "2.9604",
      "close": "2.9604",
      "average": "3.0314",
      "volume": "138587.82",
      "turnover": "420127.92",
      "trades": "150"
    },
    {
      "date": "2026-01-19",
      "bid": "2.8925",
      "ask": "2.9119",
      "open": "3.0381",
      "high": "3.1254",
      "low": "2.8148",
      "close": "2.9216",
      "average": "2.9301",
      "volume": "84663.02",
      "turnover": "248080.02",
      "trades": "81"
    },
    {
      "date": "2026-01-20",
      "bid": "2.9313",
      "ask": "3.0769",
      "open": "2.9216",
      "high": "3.0769",
      "low": "2.8731",
      "close": "3.0769",
      "average": "2.978",
      "volume": "14701.51",
      "turnover": "43782.46",
      "trades": "24"
    },
    {
      "date": "2026-01-21",
      "bid": "2.9022",
      "ask": "2.9507",
      "open": "3.0672",
      "high": "3.0672",
      "low": "2.8925",
      "close": "2.9119",
      "average": "2.9612",
      "volume": "60876.85",
      "turnover": "180268.86",
      "trades": "47"
    },
    {
      "date": "2026-01-22",
      "bid": "2.8828",
      "ask": "2.9022",
      "open": "2.9119",
      "high": "2.9216",
      "low": "2.8148",
      "close": "2.8634",
      "average": "2.8849",
      "volume": "51676.81",
      "turnover": "149084.84",
      "trades": "36"
    },
    {
      "date": "2026-01-23",
      "bid": "2.7372",
      "ask": "2.8731",
      "open": "2.8828",
      "high": "2.9119",
      "low": "2.7275",
      "close": "2.7372",
      "average": "2.8415",
      "volume": "13745.45",
      "turnover": "39057.98",
      "trades": "30"
    },
    {
      "date": "2026-01-26",
      "bid": "2.8439",
      "ask": "2.8925",
      "open": "2.7372",
      "high": "2.8925",
      "low": "2.6692",
      "close": "2.8439",
      "average": "2.7315",
      "volume": "20295.71",
      "turnover": "55438.7",
      "trades": "32"
    },
    {
      "date": "2026-01-27",
      "bid": "2.7469",
      "ask": "2.8439",
      "open": "2.8925",
      "high": "2.9022",
      "low": "2.6692",
      "close": "2.8439",
      "average": "2.7828",
      "volume": "29106.32",
      "turnover": "80998.34",
      "trades": "41"
    },
    {
      "date": "2026-01-28",
      "bid": "2.7663",
      "ask": "2.7954",
      "open": "2.7663",
      "high": "2.8439",
      "low": "2.7178",
      "close": "2.7663",
      "average": "2.751",
      "volume": "31500.6",
      "turnover": "86657.76",
      "trades": "30"
    },
    {
      "date": "2026-01-29",
      "bid": "2.6984",
      "ask": "2.7081",
      "open": "2.6886",
      "high": "2.7954",
      "low": "2.6789",
      "close": "2.7081",
      "average": "2.7184",
      "volume": "24958.58",
      "turnover": "67850.26",
      "trades": "49"
    },
    {
      "date": "2026-01-30",
      "bid": "2.6692",
      "ask": "2.6886",
      "open": "2.7081",
      "high": "2.7081",
      "low": "2.6692",
      "close": "2.6984",
      "average": "2.7004",
      "volume": "14814.84",
      "turnover": "40007.16",
      "trades": "14"
    },
    {
      "date": "2026-02-02",
      "bid": "2.6692",
      "ask": "2.7178",
      "open": "2.6304",
      "high": "2.8439",
      "low": "2.6304",
      "close": "2.6692",
      "average": "2.6926",
      "volume": "99193.52",
      "turnover": "267090.74",
      "trades": "48"
    },
    {
      "date": "2026-02-03",
      "bid": "2.4945",
      "ask": "2.5139",
      "open": "2.6692",
      "high": "2.6692",
      "low": "2.4266",
      "close": "2.446",
      "average": "2.5063",
      "volume": "83595.7",
      "turnover": "209515.62",
      "trades": "80"
    },
    {
      "date": "2026-02-04",
      "bid": "2.2373",
      "ask": "2.3149",
      "open": "2.5236",
      "high": "2.5819",
      "low": "1.9995",
      "close": "2.2616",
      "average": "2.3108",
      "volume": "53053.21",
      "turnover": "122598.15",
      "trades": "82"
    },
    {
      "date": "2026-02-05",
      "bid": "2.1839",
      "ask": "2.2227",
      "open": "2.4217",
      "high": "2.4217",
      "low": "2.1402",
      "close": "2.1839",
      "average": "2.2889",
      "volume": "15873.93",
      "turnover": "36335.53",
      "trades": "23"
    },
    {
      "date": "2026-02-06",
      "bid": "2.0868",
      "ask": "2.1014",
      "open": "2.0965",
      "high": "2.3732",
      "low": "2.0917",
      "close": "2.1014",
      "average": "2.1442",
      "volume": "48497.49",
      "turnover": "103987.84",
      "trades": "57"
    },
    {
      "date": "2026-02-09",
      "bid": "2.1111",
      "ask": "2.2179",
      "open": "2.1063",
      "high": "2.2955",
      "low": "2.1014",
      "close": "2.116",
      "average": "2.1337",
      "volume": "157589.56",
      "turnover": "336261.65",
      "trades": "59"
    },
    {
      "date": "2026-02-10",
      "bid": "2.0723",
      "ask": "2.1014",
      "open": "2.2567",
      "high": "2.2567",
      "low": "2.0723",
      "close": "2.0868",
      "average": "2.1047",
      "volume": "28646.84",
      "turnover": "60295.17",
      "trades": "35"
    },
    {
      "date": "2026-02-11",
      "bid": "1.9946",
      "ask": "2.0238",
      "open": "2.0723",
      "high": "2.0723",
      "low": "1.9898",
      "close": "2.0238",
      "average": "2.024",
      "volume": "37572.83",
      "turnover": "76051.21",
      "trades": "94"
    },
    {
      "date": "2026-02-12",
      "bid": "1.8442",
      "ask": "1.9267",
      "open": "2.0238",
      "high": "2.0238",
      "low": "1.8248",
      "close": "1.9315",
      "average": "1.886",
      "volume": "125689.23",
      "turnover": "237052.33",
      "trades": "81"
    },
    {
      "date": "2026-02-13",
      "bid": "1.7859",
      "ask": "1.8636",
      "open": "1.9024",
      "high": "1.9024",
      "low": "1.684",
      "close": "1.8587",
      "average": "1.7588",
      "volume": "149180.75",
      "turnover": "262379.73",
      "trades": "84"
    },
    {
      "date": "2026-02-16",
      "bid": "1.9946",
      "ask": "2.0043",
      "open": "1.8684",
      "high": "1.9898",
      "low": "1.8442",
      "close": "1.9898",
      "average": "1.9381",
      "volume": "160808.03",
      "turnover": "311676.44",
      "trades": "39"
    },
    {
      "date": "2026-02-17",
      "bid": "2.6886",
      "ask": "2.8342",
      "open": "2.0189",
      "high": "3.0284",
      "low": "2.0189",
      "close": "2.8342",
      "average": "2.1899",
      "volume": "1404791.43",
      "turnover": "3076426.95",
      "trades": "326"
    },
    {
      "date": "2026-02-18",
      "bid": "2.3683",
      "ask": "2.3975",
      "open": "2.8439",
      "high": "2.8537",
      "low": "2.1936",
      "close": "2.378",
      "average": "2.4076",
      "volume": "143804.96",
      "turnover": "346220.75",
      "trades": "163"
    },
    {
      "date": "2026-02-19",
      "bid": "2.3975",
      "ask": "2.4751",
      "open": "2.3683",
      "high": "2.6595",
      "low": "2.3101",
      "close": "2.4751",
      "average": "2.3968",
      "volume": "25106.93",
      "turnover": "60177.62",
      "trades": "42"
    },
    {
      "date": "2026-02-20",
      "bid": "2.4266",
      "ask": "2.4848",
      "open": "2.4654",
      "high": "2.5236",
      "low": "2.412",
      "close": "2.4848",
      "average": "2.4644",
      "volume": "19298.44",
      "turnover": "47560.53",
      "trades": "22"
    },
    {
      "date": "2026-02-23",
      "bid": "2.3344",
      "ask": "2.3392",
      "open": "2.4945",
      "high": "2.5333",
      "low": "2.3295",
      "close": "2.3392",
      "average": "2.4473",
      "volume": "52474.22",
      "turnover": "128422.33",
      "trades": "40"
    },
    {
      "date": "2026-02-24",
      "bid": "2.3586",
      "ask": "2.4023",
      "open": "2.3489",
      "high": "2.4266",
      "low": "2.3489",
      "close": "2.4023",
      "average": "2.3939",
      "volume": "12713.15",
      "turnover": "30434.42",
      "trades": "20"
    },
    {
      "date": "2026-02-25",
      "bid": "2.1208",
      "ask": "2.1839",
      "open": "2.4072",
      "high": "2.4169",
      "low": "1.9412",
      "close": "2.0723",
      "average": "2.1515",
      "volume": "122876.67",
      "turnover": "264382.23",
      "trades": "118"
    },
    {
      "date": "2026-02-26",
      "bid": "2.3052",
      "ask": "2.3975",
      "open": "2.116",
      "high": "2.5528",
      "low": "2.0917",
      "close": "2.3975",
      "average": "2.2927",
      "volume": "120748.2",
      "turnover": "276848.93",
      "trades": "122"
    },
    {
      "date": "2026-02-27",
      "bid": "2.46",
      "ask": "2.56",
      "open": "3.50",
      "high": "3.85",
      "low": "2.50",
      "close": "2.56",
      "average": "2.8138",
      "volume": "229958",
      "turnover": "647045.69",
      "trades": "352"
    },
    {
      "date": "2026-03-02",
      "bid": "2.42",
      "ask": "2.47",
      "open": "2.56",
      "high": "2.56",
      "low": "2.40",
      "close": "2.43",
      "average": "2.4733",
      "volume": "24563",
      "turnover": "60766.84",
      "trades": "63"
    },
    {
      "date": "2026-03-03",
      "bid": "2.53",
      "ask": "2.75",
      "open": "2.47",
      "high": "2.75",
      "low": "2.40",
      "close": "2.75",
      "average": "2.5172",
      "volume": "25383",
      "turnover": "63894.77",
      "trades": "46"
    },
    {
      "date": "2026-03-04",
      "bid": "2.26",
      "ask": "2.28",
      "open": "2.53",
      "high": "2.78",
      "low": "2.17",
      "close": "2.26",
      "average": "2.2733",
      "volume": "297503",
      "turnover": "676043.33",
      "trades": "216"
    },
    {
      "date": "2026-03-05",
      "bid": "2.15",
      "ask": "2.29",
      "open": "2.28",
      "high": "2.80",
      "low": "2.10",
      "close": "2.29",
      "average": "2.2026",
      "volume": "385842",
      "turnover": "849874.57",
      "trades": "288"
    },
    {
      "date": "2026-03-06",
      "bid": "2.12",
      "ask": "2.14",
      "open": "2.26",
      "high": "2.27",
      "low": "2.10",
      "close": "2.12",
      "average": "2.1335",
      "volume": "213869",
      "turnover": "456298.77",
      "trades": "90"
    },
    {
      "date": "2026-03-09",
      "bid": "1.95",
      "ask": "1.995",
      "open": "2.14",
      "high": "2.14",
      "low": "1.905",
      "close": "1.995",
      "average": "1.991",
      "volume": "65757",
      "turnover": "130922.82",
      "trades": "81"
    },
    {
      "date": "2026-03-10",
      "bid": "2.06",
      "ask": "2.10",
      "open": "2.00",
      "high": "2.26",
      "low": "1.92",
      "close": "2.06",
      "average": "2.0473",
      "volume": "77627",
      "turnover": "158979.85",
      "trades": "83"
    },
    {
      "date": "2026-03-11",
      "bid": "1.995",
      "ask": "2.12",
      "open": "2.10",
      "high": "2.15",
      "low": "1.95",
      "close": "2.12",
      "average": "2.0931",
      "volume": "61456",
      "turnover": "128626.94",
      "trades": "88"
    },
    {
      "date": "2026-03-12",
      "bid": "1.95",
      "ask": "1.995",
      "open": "2.12",
      "high": "2.15",
      "low": "1.91",
      "close": "1.995",
      "average": "1.9766",
      "volume": "118120",
      "turnover": "233491.02",
      "trades": "60"
    },
    {
      "date": "2026-03-13",
      "bid": "1.945",
      "ask": "2.13",
      "open": "1.995",
      "high": "2.14",
      "low": "1.90",
      "close": "2.14",
      "average": "2.0145",
      "volume": "101042",
      "turnover": "203551.74",
      "trades": "90"
    },
    {
      "date": "2026-03-16",
      "bid": "2.08",
      "ask": "2.19",
      "open": "2.13",
      "high": "2.20",
      "low": "1.85",
      "close": "2.19",
      "average": "2.0881",
      "volume": "96888",
      "turnover": "202375.71",
      "trades": "56"
    },
    {
      "date": "2026-03-17",
      "bid": "2.01",
      "ask": "2.16",
      "open": "2.09",
      "high": "2.19",
      "low": "1.855",
      "close": "2.01",
      "average": "2.119",
      "volume": "55099",
      "turnover": "116636.33",
      "trades": "55"
    },
    {
      "date": "2026-03-18",
      "bid": "2.03",
      "ask": "2.08",
      "open": "2.13",
      "high": "2.50",
      "low": "1.915",
      "close": "2.09",
      "average": "2.1802",
      "volume": "412956",
      "turnover": "902637.27",
      "trades": "189"
    },
    {
      "date": "2026-03-19",
      "bid": "1.96",
      "ask": "2.04",
      "open": "2.09",
      "high": "2.09",
      "low": "1.90",
      "close": "1.96",
      "average": "1.9644",
      "volume": "98410",
      "turnover": "193340.74",
      "trades": "61"
    },
    {
      "date": "2026-03-20",
      "bid": "2.03",
      "ask": "2.07",
      "open": "2.04",
      "high": "2.16",
      "low": "2.00",
      "close": "2.09",
      "average": "2.0891",
      "volume": "75741",
      "turnover": "158228.76",
      "trades": "51"
    },
    {
      "date": "2026-03-23",
      "bid": "1.85",
      "ask": "1.885",
      "open": "2.06",
      "high": "2.06",
      "low": "1.85",
      "close": "1.85",
      "average": "1.896",
      "volume": "131878",
      "turnover": "250036.13",
      "trades": "97"
    },
    {
      "date": "2026-03-24",
      "bid": "1.85",
      "ask": "1.89",
      "open": "1.885",
      "high": "1.89",
      "low": "1.85",
      "close": "1.89",
      "average": "1.8749",
      "volume": "17256",
      "turnover": "32352.46",
      "trades": "60"
    },
    {
      "date": "2026-03-25",
      "bid": "1.905",
      "ask": "1.92",
      "open": "1.89",
      "high": "2.00",
      "low": "1.785",
      "close": "1.905",
      "average": "1.8838",
      "volume": "124836",
      "turnover": "235168.3",
      "trades": "67"
    },
    {
      "date": "2026-03-26",
      "bid": "1.92",
      "ask": "1.985",
      "open": "1.92",
      "high": "1.995",
      "low": "1.84",
      "close": "1.985",
      "average": "1.9262",
      "volume": "62587",
      "turnover": "120555.16",
      "trades": "34"
    },
    {
      "date": "2026-03-27",
      "bid": "1.94",
      "ask": "1.98",
      "open": "1.895",
      "high": "1.98",
      "low": "1.785",
      "close": "1.98",
      "average": "1.9146",
      "volume": "19368",
      "turnover": "37082.21",
      "trades": "32"
    },
    {
      "date": "2026-03-30",
      "bid": "1.845",
      "ask": "1.905",
      "open": "1.98",
      "high": "2.09",
      "low": "1.825",
      "close": "1.905",
      "average": "2.0171",
      "volume": "84564",
      "turnover": "170428.22",
      "trades": "36"
    },
    {
      "date": "2026-03-31",
      "bid": "1.52",
      "ask": "1.54",
      "open": "1.795",
      "high": "1.795",
      "low": "1.515",
      "close": "1.54",
      "average": "1.5661",
      "volume": "1455921",
      "turnover": "2278978.11",
      "trades": "504"
    },
    {
      "date": "2026-04-01",
      "bid": "1.50",
      "ask": "1.52",
      "open": "1.545",
      "high": "1.57",
      "low": "1.495",
      "close": "1.52",
      "average": "1.5268",
      "volume": "465945",
      "turnover": "711401.79",
      "trades": "166"
    },
    {
      "date": "2026-04-02",
      "bid": "1.495",
      "ask": "1.50",
      "open": "1.53",
      "high": "1.53",
      "low": "1.49",
      "close": "1.495",
      "average": "1.4997",
      "volume": "103941",
      "turnover": "155883.43",
      "trades": "75"
    },
    {
      "date": "2026-04-07",
      "bid": "1.445",
      "ask": "1.45",
      "open": "1.50",
      "high": "1.525",
      "low": "1.445",
      "close": "1.445",
      "average": "1.4818",
      "volume": "494945",
      "turnover": "733590.89",
      "trades": "306"
    },
    {
      "date": "2026-04-08",
      "bid": "1.41",
      "ask": "1.42",
      "open": "1.505",
      "high": "1.505",
      "low": "1.39",
      "close": "1.41",
      "average": "1.4236",
      "volume": "410504",
      "turnover": "584398.53",
      "trades": "221"
    },
    {
      "date": "2026-04-09",
      "bid": "1.33",
      "ask": "1.335",
      "open": "1.445",
      "high": "1.445",
      "low": "1.30",
      "close": "1.30",
      "average": "1.3583",
      "volume": "881292",
      "turnover": "1196971.06",
      "trades": "283"
    },
    {
      "date": "2026-04-10",
      "bid": "1.32",
      "ask": "1.33",
      "open": "1.33",
      "high": "1.375",
      "low": "1.325",
      "close": "1.325",
      "average": "1.3469",
      "volume": "439500",
      "turnover": "591973.82",
      "trades": "126"
    },
    {
      "date": "2026-04-13",
      "bid": "1.33",
      "ask": "1.34",
      "open": "1.325",
      "high": "1.395",
      "low": "1.325",
      "close": "1.34",
      "average": "1.3542",
      "volume": "166711",
      "turnover": "225767.94",
      "trades": "83"
    },
    {
      "date": "2026-04-14",
      "bid": "1.31",
      "ask": "1.34",
      "open": "1.33",
      "high": "1.335",
      "low": "1.26",
      "close": "1.31",
      "average": "1.3095",
      "volume": "275000",
      "turnover": "360129.87",
      "trades": "83"
    },
    {
      "date": "2026-04-15",
      "bid": "1.30",
      "ask": "1.315",
      "open": "1.315",
      "high": "1.355",
      "low": "1.29",
      "close": "1.295",
      "average": "1.3069",
      "volume": "800728",
      "turnover": "1046474.95",
      "trades": "117"
    },
    {
      "date": "2026-04-16",
      "bid": "1.24",
      "ask": "1.26",
      "open": "1.30",
      "high": "1.30",
      "low": "1.23",
      "close": "1.24",
      "average": "1.2684",
      "volume": "743866",
      "turnover": "943514.32",
      "trades": "155"
    },
    {
      "date": "2026-04-17",
      "bid": "1.28",
      "ask": "1.295",
      "open": "1.25",
      "high": "1.31",
      "low": "1.25",
      "close": "1.28",
      "average": "1.2815",
      "volume": "1071278",
      "turnover": "1372893.5",
      "trades": "153"
    },
    {
      "date": "2026-04-20",
      "bid": "1.25",
      "ask": "1.265",
      "open": "1.295",
      "high": "1.315",
      "low": "1.23",
      "close": "1.27",
      "average": "1.2751",
      "volume": "568911",
      "turnover": "725393.18",
      "trades": "84"
    },
    {
      "date": "2026-04-21",
      "bid": "1.285",
      "ask": "1.295",
      "open": "1.27",
      "high": "1.32",
      "low": "1.27",
      "close": "1.285",
      "average": "1.2915",
      "volume": "812440",
      "turnover": "1049270.7",
      "trades": "99"
    },
    {
      "date": "2026-04-22",
      "bid": "1.285",
      "ask": "1.295",
      "open": "1.285",
      "high": "1.37",
      "low": "1.26",
      "close": "1.26",
      "average": "1.2961",
      "volume": "834386",
      "turnover": "1081545.64",
      "trades": "87"
    },
    {
      "date": "2026-04-23",
      "bid": "1.29",
      "ask": "1.295",
      "open": "1.27",
      "high": "1.35",
      "low": "1.27",
      "close": "1.295",
      "average": "1.3104",
      "volume": "663208",
      "turnover": "869076.69",
      "trades": "90"
    },
    {
      "date": "2026-04-24",
      "bid": "1.27",
      "ask": "1.285",
      "open": "1.305",
      "high": "1.325",
      "low": "1.26",
      "close": "1.28",
      "average": "1.2866",
      "volume": "343359",
      "turnover": "441754.5",
      "trades": "77"
    },
    {
      "date": "2026-04-27",
      "bid": "1.28",
      "ask": "1.29",
      "open": "1.30",
      "high": "1.345",
      "low": "1.2825",
      "close": "1.29",
      "average": "1.2847",
      "volume": "1234970",
      "turnover": "1586617.58",
      "trades": "59"
    },
    {
      "date": "2026-04-28",
      "bid": "1.255",
      "ask": "1.26",
      "open": "1.29",
      "high": "1.305",
      "low": "1.26",
      "close": "1.26",
      "average": "1.2685",
      "volume": "196873",
      "turnover": "249736.86",
      "trades": "77"
    },
    {
      "date": "2026-04-29",
      "bid": "1.24",
      "ask": "1.255",
      "open": "1.28",
      "high": "1.28",
      "low": "1.24",
      "close": "1.25",
      "average": "1.2521",
      "volume": "124594",
      "turnover": "156001.48",
      "trades": "60"
    },
    {
      "date": "2026-04-30",
      "bid": "1.21",
      "ask": "1.22",
      "open": "1.245",
      "high": "1.25",
      "low": "1.21",
      "close": "1.245",
      "average": "1.2248",
      "volume": "280706",
      "turnover": "343555.85",
      "trades": "92"
    },
    {
      "date": "2026-05-04",
      "bid": "1.145",
      "ask": "1.165",
      "open": "1.24",
      "high": "1.24",
      "low": "1.13",
      "close": "1.145",
      "average": "1.1688",
      "volume": "1666325",
      "turnover": "1948542.43",
      "trades": "345"
    },
    {
      "date": "2026-05-05",
      "bid": "1.125",
      "ask": "1.26",
      "open": "1.16",
      "high": "1.19",
      "low": "1.065",
      "close": "1.19",
      "average": "1.0974",
      "volume": "3048330",
      "turnover": "3344769.96",
      "trades": "269"
    },
    {
      "date": "2026-05-06",
      "bid": "1.295",
      "ask": "1.31",
      "open": "1.245",
      "high": "1.36",
      "low": "1.16",
      "close": "1.285",
      "average": "1.2936",
      "volume": "1582674",
      "turnover": "2047328.75",
      "trades": "297"
    },
    {
      "date": "2026-05-07",
      "bid": "1.405",
      "ask": "1.445",
      "open": "1.35",
      "high": "1.51",
      "low": "1.235",
      "close": "1.485",
      "average": "1.3984",
      "volume": "1959865",
      "turnover": "2741537.01",
      "trades": "414"
    },
    {
      "date": "2026-05-08",
      "bid": "1.38",
      "ask": "1.395",
      "open": "1.47",
      "high": "1.47",
      "low": "1.37",
      "close": "1.37",
      "average": "1.3998",
      "volume": "591776",
      "turnover": "828624.44",
      "trades": "125"
    },
    {
      "date": "2026-05-11",
      "bid": "1.365",
      "ask": "1.37",
      "open": "1.44",
      "high": "1.44",
      "low": "1.35",
      "close": "1.37",
      "average": "1.371",
      "volume": "248994",
      "turnover": "341382.54",
      "trades": "89"
    },
    {
      "date": "2026-05-12",
      "bid": "1.385",
      "ask": "1.455",
      "open": "1.37",
      "high": "1.50",
      "low": "1.345",
      "close": "1.38",
      "average": "1.3911",
      "volume": "367446",
      "turnover": "511182.73",
      "trades": "121"
    },
    {
      "date": "2026-05-13",
      "bid": "1.37",
      "ask": "1.405",
      "open": "1.38",
      "high": "1.48",
      "low": "1.365",
      "close": "1.42",
      "average": "1.4067",
      "volume": "113146",
      "turnover": "159145.33",
      "trades": "42"
    },
    {
      "date": "2026-05-15",
      "bid": "1.395",
      "ask": "1.415",
      "open": "1.405",
      "high": "1.46",
      "low": "1.35",
      "close": "1.405",
      "average": "1.4004",
      "volume": "223319",
      "turnover": "312751.74",
      "trades": "81"
    },
    {
      "date": "2026-05-18",
      "bid": "1.365",
      "ask": "1.37",
      "open": "1.435",
      "high": "1.435",
      "low": "1.36",
      "close": "1.365",
      "average": "1.3815",
      "volume": "216821",
      "turnover": "299239.28",
      "trades": "77"
    },
    {
      "date": "2026-05-19",
      "bid": "1.39",
      "ask": "1.40",
      "open": "1.36",
      "high": "1.41",
      "low": "1.36",
      "close": "1.39",
      "average": "1.3791",
      "volume": "189537",
      "turnover": "261647.91",
      "trades": "66"
    },
    {
      "date": "2026-05-20",
      "bid": "1.375",
      "ask": "1.395",
      "open": "1.39",
      "high": "1.43",
      "low": "1.365",
      "close": "1.40",
      "average": "1.4035",
      "volume": "215783",
      "turnover": "302844.76",
      "trades": "88"
    },
    {
      "date": "2026-05-21",
      "bid": "1.33",
      "ask": "1.365",
      "open": "1.415",
      "high": "1.42",
      "low": "1.33",
      "close": "1.33",
      "average": "1.3616",
      "volume": "408653",
      "turnover": "556425.54",
      "trades": "125"
    },
    {
      "date": "2026-05-22",
      "bid": "1.355",
      "ask": "1.365",
      "open": "1.34",
      "high": "1.365",
      "low": "1.32",
      "close": "1.365",
      "average": "1.347",
      "volume": "162493",
      "turnover": "218871.19",
      "trades": "68"
    },
    {
      "date": "2026-05-25",
      "bid": "1.41",
      "ask": "1.415",
      "open": "1.37",
      "high": "1.415",
      "low": "1.34",
      "close": "1.415",
      "average": "1.3823",
      "volume": "190590",
      "turnover": "263452.03",
      "trades": "80"
    },
    {
      "date": "2026-05-26",
      "bid": "1.47",
      "ask": "1.50",
      "open": "1.405",
      "high": "1.52",
      "low": "1.35",
      "close": "1.46",
      "average": "1.4309",
      "volume": "848826",
      "turnover": "1219245.03",
      "trades": "171"
    },
    {
      "date": "2026-05-27",
      "bid": "1.55",
      "ask": "1.57",
      "open": "1.48",
      "high": "1.595",
      "low": "1.45",
      "close": "1.55",
      "average": "1.5457",
      "volume": "480873",
      "turnover": "742525.61",
      "trades": "184"
    },
    {
      "date": "2026-05-28",
      "bid": "1.55",
      "ask": "1.56",
      "open": "1.575",
      "high": "1.655",
      "low": "1.55",
      "close": "1.55",
      "average": "1.6013",
      "volume": "1078884",
      "turnover": "1727593.33",
      "trades": "213"
    },
    {
      "date": "2026-05-29",
      "bid": "1.575",
      "ask": "1.595",
      "open": "1.555",
      "high": "1.645",
      "low": "1.55",
      "close": "1.60",
      "average": "1.5885",
      "volume": "290751",
      "turnover": "461856.11",
      "trades": "116"
    },
    {
      "date": "2026-06-01",
      "bid": "1.565",
      "ask": "1.61",
      "open": "1.655",
      "high": "1.655",
      "low": "1.555",
      "close": "1.605",
      "average": "1.5915",
      "volume": "209497",
      "turnover": "333264.51",
      "trades": "67"
    },
    {
      "date": "2026-06-02",
      "bid": "1.60",
      "ask": "1.635",
      "open": "1.605",
      "high": "1.635",
      "low": "1.58",
      "close": "1.635",
      "average": "1.6051",
      "volume": "64011",
      "turnover": "102747.12",
      "trades": "29"
    },
    {
      "date": "2026-06-03",
      "bid": "1.625",
      "ask": "1.645",
      "open": "1.635",
      "high": "1.65",
      "low": "1.60",
      "close": "1.625",
      "average": "1.6317",
      "volume": "174011",
      "turnover": "283940.06",
      "trades": "62"
    },
    {
      "date": "2026-06-04",
      "bid": "1.72",
      "ask": "1.75",
      "open": "1.625",
      "high": "1.75",
      "low": "1.625",
      "close": "1.75",
      "average": "1.6725",
      "volume": "148941",
      "turnover": "249044.93",
      "trades": "62"
    },
    {
      "date": "2026-06-05",
      "bid": "1.65",
      "ask": "1.675",
      "open": "1.755",
      "high": "1.80",
      "low": "1.625",
      "close": "1.675",
      "average": "1.6957",
      "volume": "325576",
      "turnover": "552194.43",
      "trades": "169"
    },
    {
      "date": "2026-06-08",
      "bid": "1.625",
      "ask": "1.64",
      "open": "1.675",
      "high": "1.675",
      "low": "1.56",
      "close": "1.625",
      "average": "1.614",
      "volume": "566435",
      "turnover": "909302.96",
      "trades": "73"
    },
    {
      "date": "2026-06-09",
      "bid": "1.645",
      "ask": "1.665",
      "open": "1.635",
      "high": "1.68",
      "low": "1.605",
      "close": "1.66",
      "average": "1.6616",
      "volume": "272843",
      "turnover": "453356.93",
      "trades": "53"
    },
    {
      "date": "2026-06-10",
      "bid": "1.615",
      "ask": "1.675",
      "open": "1.65",
      "high": "1.675",
      "low": "1.635",
      "close": "1.635",
      "average": "1.656",
      "volume": "144876",
      "turnover": "239908.38",
      "trades": "24"
    },
    {
      "date": "2026-06-11",
      "bid": "1.61",
      "ask": "1.645",
      "open": "1.675",
      "high": "1.675",
      "low": "1.60",
      "close": "1.645",
      "average": "1.6204",
      "volume": "171566",
      "turnover": "277997.6",
      "trades": "34"
    },
    {
      "date": "2026-06-12",
      "bid": "1.62",
      "ask": "1.63",
      "open": "1.695",
      "high": "1.695",
      "low": "1.60",
      "close": "1.635",
      "average": "1.6357",
      "volume": "156663",
      "turnover": "256246.62",
      "trades": "36"
    },
    {
      "date": "2026-06-15",
      "bid": "1.61",
      "ask": "1.63",
      "open": "1.745",
      "high": "1.745",
      "low": "1.61",
      "close": "1.61",
      "average": "1.6605",
      "volume": "135076",
      "turnover": "224295.94",
      "trades": "42"
    },
    {
      "date": "2026-06-16",
      "bid": "1.60",
      "ask": "1.605",
      "open": "1.61",
      "high": "1.69",
      "low": "1.535",
      "close": "1.675",
      "average": "1.6003",
      "volume": "633127",
      "turnover": "1013319.35",
      "trades": "72"
    },
    {
      "date": "2026-06-17",
      "bid": "1.70",
      "ask": "1.705",
      "open": "1.72",
      "high": "1.80",
      "low": "1.61",
      "close": "1.705",
      "average": "1.7167",
      "volume": "1041462",
      "turnover": "1787876.32",
      "trades": "176"
    },
    {
      "date": "2026-06-18",
      "bid": "1.665",
      "ask": "1.67",
      "open": "1.705",
      "high": "1.705",
      "low": "1.665",
      "close": "1.665",
      "average": "1.6777",
      "volume": "48793",
      "turnover": "81859.9",
      "trades": "26"
    },
    {
      "date": "2026-06-22",
      "bid": "1.56",
      "ask": "1.62",
      "open": "1.675",
      "high": "1.685",
      "low": "1.615",
      "close": "1.62",
      "average": "1.6599",
      "volume": "96886",
      "turnover": "160824.67",
      "trades": "39"
    },
    {
      "date": "2026-06-23",
      "bid": "1.59",
      "ask": "1.61",
      "open": "1.615",
      "high": "1.615",
      "low": "1.56",
      "close": "1.59",
      "average": "1.5965",
      "volume": "39739",
      "turnover": "63442.84",
      "trades": "33"
    },
    {
      "date": "2026-06-24",
      "bid": "1.565",
      "ask": "1.59",
      "open": "1.61",
      "high": "1.61",
      "low": "1.555",
      "close": "1.565",
      "average": "1.5684",
      "volume": "96738",
      "turnover": "151719.38",
      "trades": "26"
    },
    {
      "date": "2026-06-25",
      "bid": "1.715",
      "ask": "1.785",
      "open": "1.615",
      "high": "1.93",
      "low": "1.615",
      "close": "1.80",
      "average": "1.7714",
      "volume": "1099843",
      "turnover": "1947091.98",
      "trades": "311"
    },
    {
      "date": "2026-06-26",
      "bid": "1.695",
      "ask": "1.70",
      "open": "1.795",
      "high": "1.825",
      "low": "1.675",
      "close": "1.695",
      "average": "1.7554",
      "volume": "240309",
      "turnover": "421847.5",
      "trades": "111"
    },
    {
      "date": "2026-06-29",
      "bid": "1.66",
      "ask": "1.67",
      "open": "1.705",
      "high": "1.715",
      "low": "1.615",
      "close": "1.66",
      "average": "1.6555",
      "volume": "196427",
      "turnover": "325008.39",
      "trades": "109"
    },
    {
      "date": "2026-06-30",
      "bid": "1.70",
      "ask": "1.745",
      "open": "1.655",
      "high": "1.75",
      "low": "1.605",
      "close": "1.745",
      "average": "1.6787",
      "volume": "200145",
      "turnover": "335989.91",
      "trades": "71"
    },
    {
      "date": "2026-07-01",
      "bid": "1.68",
      "ask": "1.725",
      "open": "1.745",
      "high": "1.745",
      "low": "1.68",
      "close": "1.73",
      "average": "1.7082",
      "volume": "58362",
      "turnover": "99696.95",
      "trades": "38"
    },
    {
      "date": "2026-07-02",
      "bid": "1.73",
      "ask": "1.735",
      "open": "1.73",
      "high": "1.795",
      "low": "1.725",
      "close": "1.735",
      "average": "1.7513",
      "volume": "166521",
      "turnover": "291633.97",
      "trades": "62"
    },
    {
      "date": "2026-07-03",
      "bid": "1.735",
      "ask": "1.785",
      "open": "1.765",
      "high": "1.785",
      "low": "1.65",
      "close": "1.785",
      "average": "1.7305",
      "volume": "191440",
      "turnover": "331294.41",
      "trades": "79"
    },
    {
      "date": "2026-07-06",
      "bid": "1.71",
      "ask": "1.745",
      "open": "1.735",
      "high": "1.775",
      "low": "1.70",
      "close": "1.70",
      "average": "1.739",
      "volume": "17485",
      "turnover": "30405.91",
      "trades": "31"
    },
    {
      "date": "2026-07-07",
      "bid": "1.67",
      "ask": "1.70",
      "open": "1.735",
      "high": "1.755",
      "low": "1.645",
      "close": "1.70",
      "average": "1.6999",
      "volume": "110054",
      "turnover": "187076.65",
      "trades": "44"
    },
    {
      "date": "2026-07-08",
      "bid": "1.73",
      "ask": "1.745",
      "open": "1.785",
      "high": "1.785",
      "low": "1.68",
      "close": "1.735",
      "average": "1.7268",
      "volume": "105692",
      "turnover": "182464.24",
      "trades": "45"
    },
    {
      "date": "2026-07-09",
      "bid": "1.775",
      "ask": "1.79",
      "open": "1.75",
      "high": "1.795",
      "low": "1.725",
      "close": "1.75",
      "average": "1.7469",
      "volume": "128764",
      "turnover": "224933.02",
      "trades": "41"
    },
    {
      "date": "2026-07-10",
      "bid": "1.73",
      "ask": "1.78",
      "open": "1.745",
      "high": "1.755",
      "low": "1.715",
      "close": "1.75",
      "average": "1.7365",
      "volume": "63901",
      "turnover": "110964.15",
      "trades": "31"
    },
    {
      "date": "2026-07-13",
      "bid": "1.74",
      "ask": "1.775",
      "open": "1.75",
      "high": "1.795",
      "low": "1.74",
      "close": "1.775",
      "average": "1.7574",
      "volume": "39966",
      "turnover": "70316.02",
      "trades": "37"
    },
    {
      "date": "2026-07-14",
      "bid": "1.745",
      "ask": "1.80",
      "open": "1.735",
      "high": "1.82",
      "low": "1.73",
      "close": "1.745",
      "average": "1.7833",
      "volume": "116463",
      "turnover": "207684.5",
      "trades": "54"
    },
    {
      "date": "2026-07-15",
      "bid": "1.825",
      "ask": "1.865",
      "open": "1.715",
      "high": "1.895",
      "low": "1.715",
      "close": "1.815",
      "average": "1.828",
      "volume": "85044",
      "turnover": "155458.25",
      "trades": "55"
    },
    {
      "date": "2026-07-16",
      "bid": "1.76",
      "ask": "1.82",
      "open": "1.825",
      "high": "1.895",
      "low": "1.715",
      "close": "1.79",
      "average": "1.8561",
      "volume": "176456",
      "turnover": "326151.77",
      "trades": "64"
    },
    {
      "date": "2026-07-17",
      "bid": "1.80",
      "ask": "1.855",
      "open": "1.82",
      "high": "1.865",
      "low": "1.76",
      "close": "1.855",
      "average": "1.8381",
      "volume": "101200",
      "turnover": "186016.65",
      "trades": "43"
    },
    {
      "date": "2026-07-20",
      "bid": "1.87",
      "ask": "1.875",
      "open": "1.825",
      "high": "1.895",
      "low": "1.80",
      "close": "1.875",
      "average": "1.8591",
      "volume": "106257",
      "turnover": "197632.43",
      "trades": "46"
    },
    {
      "date": "2026-07-21",
      "bid": "1.85",
      "ask": "1.865",
      "open": "1.875",
      "high": "1.895",
      "low": "1.85",
      "close": "1.85",
      "average": "1.8687",
      "volume": "53876",
      "turnover": "100678.42",
      "trades": "20"
    },
    {
      "date": "2026-07-22",
      "bid": "1.88",
      "ask": "1.89",
      "open": "1.85",
      "high": "1.895",
      "low": "1.85",
      "close": "1.89",
      "average": "1.8821",
      "volume": "71576",
      "turnover": "134825.22",
      "trades": "51"
    },
    {
      "date": "2026-07-23",
      "bid": "1.85",
      "ask": "1.885",
      "open": "1.89",
      "high": "1.89",
      "low": "1.805",
      "close": "1.855",
      "average": "1.8713",
      "volume": "56569",
      "turnover": "105856.54",
      "trades": "45"
    },
    {
      "date": "2026-07-24",
      "bid": "1.79",
      "ask": "1.85",
      "open": "1.885",
      "high": "1.885",
      "low": "1.78",
      "close": "1.86",
      "average": "1.8244",
      "volume": "189626",
      "turnover": "345940.54",
      "trades": "57"
    },
    {
      "date": "2026-07-27",
      "bid": "1.905",
      "ask": "1.935",
      "open": "1.86",
      "high": "1.955",
      "low": "1.815",
      "close": "1.94",
      "average": "1.8962",
      "volume": "323077",
      "turnover": "612817.47",
      "trades": "109"
    },
    {
      "date": "2026-07-28",
      "bid": "1.905",
      "ask": "1.94",
      "open": "1.93",
      "high": "1.94",
      "low": "1.86",
      "close": "1.90",
      "average": "1.9144",
      "volume": "52329",
      "turnover": "100179.68",
      "trades": "51"
    },
    {
      "date": "2026-07-29",
      "bid": "1.90",
      "ask": "1.93",
      "open": "1.93",
      "high": "1.93",
      "low": "1.86",
      "close": "1.93",
      "average": "1.905",
      "volume": "30915",
      "turnover": "58891.61",
      "trades": "23"
    },
    {
      "date": "2026-07-30",
      "bid": "1.92",
      "ask": "1.925",
      "open": "1.93",
      "high": "1.93",
      "low": "1.90",
      "close": "1.92",
      "average": "1.9078",
      "volume": "105282",
      "turnover": "200854.12",
      "trades": "30"
    },
    {
      "date": "2026-07-31",
      "bid": "1.91",
      "ask": "1.935",
      "open": "1.93",
      "high": "1.94",
      "low": "1.91",
      "close": "1.935",
      "average": "1.9342",
      "volume": "31997",
      "turnover": "61888.9",
      "trades": "21"
    },
    {
      "date": "2026-08-03",
      "bid": "1.95",
      "ask": "1.96",
      "open": "1.935",
      "high": "1.96",
      "low": "1.935",
      "close": "1.94",
      "average": "1.9421",
      "volume": "77404",
      "turnover": "150328.17",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "2.02",
      "ask": "2.05",
      "open": "1.96",
      "high": "2.06",
      "low": "1.94",
      "close": "2.05",
      "average": "2.0084",
      "volume": "365715",
      "turnover": "734570.73",
      "trades": "114"
    },
    {
      "date": "2026-08-05",
      "bid": "2.10",
      "ask": "2.12",
      "open": "2.07",
      "high": "2.12",
      "low": "2.02",
      "close": "2.10",
      "average": "2.078",
      "volume": "203802",
      "turnover": "423246.71",
      "trades": "93"
    },
    {
      "date": "2026-08-06",
      "bid": "2.10",
      "ask": "2.11",
      "open": "2.10",
      "high": "2.15",
      "low": "2.07",
      "close": "2.11",
      "average": "2.1046",
      "volume": "440873",
      "turnover": "927797.11",
      "trades": "129"
    }
  ]
}