{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4007910/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/flat-b?id=TX4007910",
    "requested_from_date": "2021-10-20",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4007910",
    "asset_class": "SHARES",
    "isin": "SE0016609846",
    "symbol": "FLAT B",
    "company": "Flat Capital B",
    "market": null,
    "last_sale_price": "SEK 11.09",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1203,
  "first_date": "2021-10-20",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-20",
      "bid": "17.7414",
      "ask": "17.7501",
      "open": "15.0605",
      "high": "19.2279",
      "low": "14.8646",
      "close": "17.5578",
      "average": "16.2594",
      "volume": "10028181.06",
      "turnover": "163052299.72",
      "trades": "27612"
    },
    {
      "date": "2021-10-21",
      "bid": "30.372",
      "ask": "30.4026",
      "open": "17.5578",
      "high": "31.4781",
      "low": "16.9649",
      "close": "31.4781",
      "average": "23.4446",
      "volume": "7303859.47",
      "turnover": "171236635.32",
      "trades": "17226"
    },
    {
      "date": "2021-10-22",
      "bid": "25.353",
      "ask": "25.3574",
      "open": "31.959",
      "high": "39.8898",
      "low": "24.5748",
      "close": "26.2318",
      "average": "29.2583",
      "volume": "6957245.49",
      "turnover": "203553673.65",
      "trades": "17928"
    },
    {
      "date": "2021-10-25",
      "bid": "23.7835",
      "ask": "23.8184",
      "open": "27.0537",
      "high": "27.9106",
      "low": "21.9997",
      "close": "23.696",
      "average": "24.4236",
      "volume": "1946937",
      "turnover": "47551301.52",
      "trades": "4923"
    },
    {
      "date": "2021-10-26",
      "bid": "20.898",
      "ask": "20.9854",
      "open": "22.8391",
      "high": "23.1539",
      "low": "20.146",
      "close": "20.9854",
      "average": "21.1581",
      "volume": "1522575.42",
      "turnover": "32214859.54",
      "trades": "4044"
    },
    {
      "date": "2021-10-27",
      "bid": "21.8598",
      "ask": "22.1221",
      "open": "20.4608",
      "high": "22.5593",
      "low": "19.5864",
      "close": "22.1046",
      "average": "20.8223",
      "volume": "841117.9",
      "turnover": "17513261.04",
      "trades": "2294"
    },
    {
      "date": "2021-10-28",
      "bid": "24.7803",
      "ask": "25.1475",
      "open": "22.1921",
      "high": "25.6197",
      "low": "21.1778",
      "close": "24.9027",
      "average": "23.7374",
      "volume": "817886.94",
      "turnover": "19414546.48",
      "trades": "2169"
    },
    {
      "date": "2021-10-29",
      "bid": "28.3478",
      "ask": "28.4702",
      "open": "24.9027",
      "high": "29.7293",
      "low": "23.6086",
      "close": "28.4177",
      "average": "27.2762",
      "volume": "1096846.02",
      "turnover": "29917837.66",
      "trades": "3455"
    },
    {
      "date": "2021-11-01",
      "bid": "29.1173",
      "ask": "29.1872",
      "open": "28.4177",
      "high": "29.8867",
      "low": "26.669",
      "close": "29.1872",
      "average": "28.4794",
      "volume": "454170.82",
      "turnover": "12934514.88",
      "trades": "1843"
    },
    {
      "date": "2021-11-02",
      "bid": "27.9631",
      "ask": "28.068",
      "open": "29.5719",
      "high": "35.0806",
      "low": "26.5815",
      "close": "27.8406",
      "average": "31.52",
      "volume": "2294282.92",
      "turnover": "72318866.02",
      "trades": "7255"
    },
    {
      "date": "2021-11-03",
      "bid": "27.4034",
      "ask": "27.6308",
      "open": "28.0155",
      "high": "28.7675",
      "low": "25.6372",
      "close": "27.316",
      "average": "27.068",
      "volume": "636227.3",
      "turnover": "17221426.32",
      "trades": "2499"
    },
    {
      "date": "2021-11-04",
      "bid": "29.5894",
      "ask": "29.9042",
      "open": "27.3685",
      "high": "31.3907",
      "low": "27.3685",
      "close": "29.6419",
      "average": "29.8823",
      "volume": "805062.05",
      "turnover": "24057080.54",
      "trades": "2536"
    },
    {
      "date": "2021-11-05",
      "bid": "32.1252",
      "ask": "32.335",
      "open": "30.8835",
      "high": "33.2094",
      "low": "29.9217",
      "close": "32.1427",
      "average": "32.1793",
      "volume": "445913.67",
      "turnover": "14349469.37",
      "trades": "1621"
    },
    {
      "date": "2021-11-08",
      "bid": "34.7833",
      "ask": "34.8708",
      "open": "33.052",
      "high": "35.6752",
      "low": "32.9646",
      "close": "34.6609",
      "average": "34.5351",
      "volume": "910163.48",
      "turnover": "31432003.64",
      "trades": "2835"
    },
    {
      "date": "2021-11-09",
      "bid": "34.7134",
      "ask": "34.8708",
      "open": "34.9757",
      "high": "36.6195",
      "low": "33.6816",
      "close": "34.8358",
      "average": "34.9167",
      "volume": "575986.69",
      "turnover": "20111567.5",
      "trades": "2102"
    },
    {
      "date": "2021-11-10",
      "bid": "32.8771",
      "ask": "32.9821",
      "open": "34.6434",
      "high": "34.6434",
      "low": "32.1601",
      "close": "32.9646",
      "average": "33.10",
      "volume": "469145.77",
      "turnover": "15528836.52",
      "trades": "1479"
    },
    {
      "date": "2021-11-11",
      "bid": "31.4781",
      "ask": "31.6005",
      "open": "34.1188",
      "high": "34.8008",
      "low": "30.6037",
      "close": "31.5131",
      "average": "32.47",
      "volume": "398962.26",
      "turnover": "12955348.12",
      "trades": "1316"
    },
    {
      "date": "2021-11-12",
      "bid": "32.3525",
      "ask": "32.5799",
      "open": "31.5131",
      "high": "33.0345",
      "low": "30.6212",
      "close": "32.5799",
      "average": "32.108",
      "volume": "214668.8",
      "turnover": "6892481.86",
      "trades": "924"
    },
    {
      "date": "2021-11-15",
      "bid": "33.3668",
      "ask": "33.5242",
      "open": "32.8072",
      "high": "35.8501",
      "low": "32.8072",
      "close": "33.5067",
      "average": "34.3908",
      "volume": "377486.8",
      "turnover": "12982082.24",
      "trades": "1189"
    },
    {
      "date": "2021-11-16",
      "bid": "32.6148",
      "ask": "32.7547",
      "open": "34.5035",
      "high": "34.8008",
      "low": "31.9153",
      "close": "32.7547",
      "average": "33.2975",
      "volume": "285090.19",
      "turnover": "9492806.98",
      "trades": "969"
    },
    {
      "date": "2021-11-17",
      "bid": "32.7198",
      "ask": "33.122",
      "open": "33.2269",
      "high": "33.9264",
      "low": "32.5624",
      "close": "33.1744",
      "average": "33.2702",
      "volume": "153599.04",
      "turnover": "5110273.96",
      "trades": "666"
    },
    {
      "date": "2021-11-18",
      "bid": "31.3032",
      "ask": "31.3382",
      "open": "32.8597",
      "high": "33.0345",
      "low": "30.7961",
      "close": "30.7961",
      "average": "32.0655",
      "volume": "290301.8",
      "turnover": "9308686.06",
      "trades": "1040"
    },
    {
      "date": "2021-11-19",
      "bid": "31.1284",
      "ask": "31.3732",
      "open": "31.3207",
      "high": "32.2301",
      "low": "30.7786",
      "close": "30.7786",
      "average": "31.4458",
      "volume": "189152.83",
      "turnover": "5948056.74",
      "trades": "804"
    },
    {
      "date": "2021-11-22",
      "bid": "28.7325",
      "ask": "28.785",
      "open": "28.8549",
      "high": "29.2921",
      "low": "27.6308",
      "close": "28.5926",
      "average": "28.5231",
      "volume": "582674.75",
      "turnover": "16619706.6",
      "trades": "2162"
    },
    {
      "date": "2021-11-23",
      "bid": "26.9662",
      "ask": "27.2111",
      "open": "28.4177",
      "high": "28.8549",
      "low": "26.2492",
      "close": "26.8438",
      "average": "27.3996",
      "volume": "310568.42",
      "turnover": "8509473.6",
      "trades": "1068"
    },
    {
      "date": "2021-11-24",
      "bid": "27.7357",
      "ask": "28.2953",
      "open": "27.0187",
      "high": "28.82",
      "low": "27.0187",
      "close": "28.1379",
      "average": "28.0629",
      "volume": "153764.87",
      "turnover": "4315093.98",
      "trades": "616"
    },
    {
      "date": "2021-11-25",
      "bid": "28.5227",
      "ask": "28.6801",
      "open": "28.7675",
      "high": "29.6244",
      "low": "27.9805",
      "close": "28.8374",
      "average": "28.6992",
      "volume": "215099.96",
      "turnover": "6173202.92",
      "trades": "839"
    },
    {
      "date": "2021-11-26",
      "bid": "27.6832",
      "ask": "27.9805",
      "open": "27.1061",
      "high": "28.6801",
      "low": "26.8613",
      "close": "27.9805",
      "average": "27.6501",
      "volume": "197132.07",
      "turnover": "5450734.42",
      "trades": "887"
    },
    {
      "date": "2021-11-29",
      "bid": "27.0187",
      "ask": "27.0624",
      "open": "27.9805",
      "high": "28.8549",
      "low": "26.7127",
      "close": "27.0187",
      "average": "27.5997",
      "volume": "154727.82",
      "turnover": "4270449.55",
      "trades": "686"
    },
    {
      "date": "2021-11-30",
      "bid": "26.1443",
      "ask": "26.2318",
      "open": "27.0187",
      "high": "27.0624",
      "low": "26.0569",
      "close": "26.2318",
      "average": "26.4534",
      "volume": "134838.61",
      "turnover": "3566947.6",
      "trades": "615"
    },
    {
      "date": "2021-12-01",
      "bid": "26.669",
      "ask": "27.0712",
      "open": "26.2318",
      "high": "27.0974",
      "low": "26.1443",
      "close": "27.0712",
      "average": "26.7717",
      "volume": "60704.93",
      "turnover": "1625179.13",
      "trades": "312"
    },
    {
      "date": "2021-12-02",
      "bid": "26.2842",
      "ask": "26.4853",
      "open": "27.0799",
      "high": "27.8844",
      "low": "25.7946",
      "close": "26.2492",
      "average": "26.5274",
      "volume": "116496.75",
      "turnover": "3090359.15",
      "trades": "523"
    },
    {
      "date": "2021-12-03",
      "bid": "25.6809",
      "ask": "26.0481",
      "open": "26.2492",
      "high": "26.669",
      "low": "25.6809",
      "close": "25.7858",
      "average": "26.2435",
      "volume": "93469.36",
      "turnover": "2452968.96",
      "trades": "374"
    },
    {
      "date": "2021-12-06",
      "bid": "24.2294",
      "ask": "24.5529",
      "open": "25.882",
      "high": "27.0887",
      "low": "24.3081",
      "close": "24.5529",
      "average": "25.046",
      "volume": "218366.22",
      "turnover": "5468683.82",
      "trades": "809"
    },
    {
      "date": "2021-12-07",
      "bid": "25.2787",
      "ask": "25.6197",
      "open": "24.5617",
      "high": "26.9313",
      "low": "24.5617",
      "close": "25.6197",
      "average": "25.8248",
      "volume": "117786.79",
      "turnover": "3041897.34",
      "trades": "596"
    },
    {
      "date": "2021-12-08",
      "bid": "25.9694",
      "ask": "26.0132",
      "open": "25.7071",
      "high": "26.2318",
      "low": "25.5148",
      "close": "25.9694",
      "average": "25.9779",
      "volume": "42627.26",
      "turnover": "1107369.37",
      "trades": "246"
    },
    {
      "date": "2021-12-09",
      "bid": "25.4623",
      "ask": "25.8995",
      "open": "25.9782",
      "high": "26.9313",
      "low": "25.4623",
      "close": "25.8995",
      "average": "26.3295",
      "volume": "64528.15",
      "turnover": "1698996.15",
      "trades": "309"
    },
    {
      "date": "2021-12-10",
      "bid": "25.4885",
      "ask": "25.5322",
      "open": "25.9082",
      "high": "26.4678",
      "low": "25.3574",
      "close": "25.6721",
      "average": "25.7506",
      "volume": "47397.42",
      "turnover": "1220513.09",
      "trades": "226"
    },
    {
      "date": "2021-12-13",
      "bid": "25.1038",
      "ask": "25.3486",
      "open": "25.7946",
      "high": "26.6427",
      "low": "25.3574",
      "close": "25.3574",
      "average": "25.8802",
      "volume": "47445.45",
      "turnover": "1227902.54",
      "trades": "303"
    },
    {
      "date": "2021-12-14",
      "bid": "23.6348",
      "ask": "23.696",
      "open": "25.4973",
      "high": "26.3192",
      "low": "23.6173",
      "close": "23.8009",
      "average": "24.6158",
      "volume": "116772.37",
      "turnover": "2874453.36",
      "trades": "502"
    },
    {
      "date": "2021-12-15",
      "bid": "24.2206",
      "ask": "24.4392",
      "open": "23.8009",
      "high": "24.9639",
      "low": "23.8009",
      "close": "24.4392",
      "average": "24.3824",
      "volume": "67099.08",
      "turnover": "1636038.06",
      "trades": "310"
    },
    {
      "date": "2021-12-16",
      "bid": "24.7453",
      "ask": "24.9114",
      "open": "24.5792",
      "high": "25.7946",
      "low": "24.4917",
      "close": "24.7453",
      "average": "25.0609",
      "volume": "53447.33",
      "turnover": "1339444.64",
      "trades": "274"
    },
    {
      "date": "2021-12-17",
      "bid": "24.5704",
      "ask": "25.0076",
      "open": "24.6928",
      "high": "25.2262",
      "low": "23.6086",
      "close": "24.7103",
      "average": "23.9935",
      "volume": "97796.93",
      "turnover": "2346494.04",
      "trades": "394"
    },
    {
      "date": "2021-12-20",
      "bid": "24.1857",
      "ask": "24.2032",
      "open": "24.4742",
      "high": "24.7103",
      "low": "23.5998",
      "close": "24.1944",
      "average": "24.1076",
      "volume": "75038.3",
      "turnover": "1810899.98",
      "trades": "332"
    },
    {
      "date": "2021-12-21",
      "bid": "23.6348",
      "ask": "23.7835",
      "open": "24.2032",
      "high": "24.6578",
      "low": "23.6086",
      "close": "23.7835",
      "average": "24.0072",
      "volume": "78821.49",
      "turnover": "1892289.01",
      "trades": "423"
    },
    {
      "date": "2021-12-22",
      "bid": "24.0021",
      "ask": "24.0458",
      "open": "23.7747",
      "high": "24.4742",
      "low": "23.7747",
      "close": "24.0458",
      "average": "24.2305",
      "volume": "85355.16",
      "turnover": "2068208.57",
      "trades": "409"
    },
    {
      "date": "2021-12-23",
      "bid": "24.5092",
      "ask": "24.5179",
      "open": "24.3518",
      "high": "24.7803",
      "low": "24.3518",
      "close": "24.5179",
      "average": "24.5195",
      "volume": "73613.31",
      "turnover": "1804968.53",
      "trades": "449"
    },
    {
      "date": "2021-12-27",
      "bid": "27.6745",
      "ask": "27.6832",
      "open": "24.5267",
      "high": "27.9805",
      "low": "24.5267",
      "close": "27.9805",
      "average": "26.2691",
      "volume": "139668.24",
      "turnover": "3668960.77",
      "trades": "652"
    },
    {
      "date": "2021-12-28",
      "bid": "29.4932",
      "ask": "29.6769",
      "open": "27.9893",
      "high": "30.3414",
      "low": "27.9893",
      "close": "29.7293",
      "average": "29.4419",
      "volume": "150957.21",
      "turnover": "4444481.16",
      "trades": "852"
    },
    {
      "date": "2021-12-29",
      "bid": "28.9424",
      "ask": "29.1959",
      "open": "29.7381",
      "high": "30.4026",
      "low": "28.8462",
      "close": "28.8462",
      "average": "29.9963",
      "volume": "63013.96",
      "turnover": "1890187.15",
      "trades": "422"
    },
    {
      "date": "2021-12-30",
      "bid": "27.3247",
      "ask": "27.4384",
      "open": "28.8374",
      "high": "28.8374",
      "low": "26.2318",
      "close": "27.3335",
      "average": "27.5457",
      "volume": "124299.87",
      "turnover": "3423929.27",
      "trades": "649"
    },
    {
      "date": "2022-01-03",
      "bid": "29.5457",
      "ask": "29.5544",
      "open": "27.3247",
      "high": "30.149",
      "low": "26.905",
      "close": "29.5544",
      "average": "29.1131",
      "volume": "163346.37",
      "turnover": "4755522.82",
      "trades": "746"
    },
    {
      "date": "2022-01-04",
      "bid": "27.6483",
      "ask": "27.9805",
      "open": "29.5632",
      "high": "31.3907",
      "low": "27.9805",
      "close": "28.0505",
      "average": "30.0578",
      "volume": "146723.42",
      "turnover": "4410179.44",
      "trades": "816"
    },
    {
      "date": "2022-01-05",
      "bid": "28.4352",
      "ask": "28.8462",
      "open": "29.2834",
      "high": "29.432",
      "low": "28.0505",
      "close": "28.8549",
      "average": "28.7156",
      "volume": "42419.11",
      "turnover": "1218089.73",
      "trades": "307"
    },
    {
      "date": "2022-01-07",
      "bid": "27.1674",
      "ask": "27.5433",
      "open": "28.8549",
      "high": "30.4201",
      "low": "26.905",
      "close": "27.1061",
      "average": "27.9522",
      "volume": "143394.25",
      "turnover": "4008198.14",
      "trades": "737"
    },
    {
      "date": "2022-01-10",
      "bid": "24.9202",
      "ask": "24.9726",
      "open": "27.5521",
      "high": "27.9805",
      "low": "24.483",
      "close": "24.9901",
      "average": "25.4569",
      "volume": "216484.92",
      "turnover": "5511040.67",
      "trades": "1002"
    },
    {
      "date": "2022-01-11",
      "bid": "25.0076",
      "ask": "25.1213",
      "open": "25.0338",
      "high": "26.1356",
      "low": "24.754",
      "close": "25.1038",
      "average": "25.0681",
      "volume": "132169.33",
      "turnover": "3313238.12",
      "trades": "509"
    },
    {
      "date": "2022-01-12",
      "bid": "26.0569",
      "ask": "26.188",
      "open": "25.1912",
      "high": "27.2111",
      "low": "25.1912",
      "close": "25.9694",
      "average": "26.0622",
      "volume": "97436.68",
      "turnover": "2539418.04",
      "trades": "475"
    },
    {
      "date": "2022-01-13",
      "bid": "26.4416",
      "ask": "26.6252",
      "open": "25.9782",
      "high": "27.0799",
      "low": "25.9782",
      "close": "26.4329",
      "average": "26.6762",
      "volume": "47057.76",
      "turnover": "1255325.32",
      "trades": "288"
    },
    {
      "date": "2022-01-14",
      "bid": "25.6634",
      "ask": "25.812",
      "open": "25.3574",
      "high": "26.1006",
      "low": "25.2699",
      "close": "25.6197",
      "average": "25.6709",
      "volume": "58073.39",
      "turnover": "1490801.91",
      "trades": "353"
    },
    {
      "date": "2022-01-17",
      "bid": "24.5442",
      "ask": "24.6578",
      "open": "25.6109",
      "high": "25.6197",
      "low": "24.483",
      "close": "24.6578",
      "average": "24.7839",
      "volume": "115476.61",
      "turnover": "2861969.27",
      "trades": "542"
    },
    {
      "date": "2022-01-18",
      "bid": "23.6086",
      "ask": "23.766",
      "open": "24.5354",
      "high": "24.5354",
      "low": "23.1801",
      "close": "23.766",
      "average": "23.7574",
      "volume": "122962.94",
      "turnover": "2921283.09",
      "trades": "565"
    },
    {
      "date": "2022-01-19",
      "bid": "24.1157",
      "ask": "24.4392",
      "open": "23.7485",
      "high": "24.754",
      "low": "22.7342",
      "close": "23.6086",
      "average": "23.6891",
      "volume": "145014.8",
      "turnover": "3435274.11",
      "trades": "471"
    },
    {
      "date": "2022-01-20",
      "bid": "24.6841",
      "ask": "24.9027",
      "open": "23.7048",
      "high": "25.9607",
      "low": "23.696",
      "close": "24.8939",
      "average": "24.8763",
      "volume": "47827.43",
      "turnover": "1189770.69",
      "trades": "299"
    },
    {
      "date": "2022-01-21",
      "bid": "23.696",
      "ask": "24.072",
      "open": "24.4742",
      "high": "24.5354",
      "low": "23.6086",
      "close": "24.072",
      "average": "23.974",
      "volume": "76254",
      "turnover": "1828118.01",
      "trades": "413"
    },
    {
      "date": "2022-01-24",
      "bid": "22.6205",
      "ask": "22.8391",
      "open": "23.9671",
      "high": "24.072",
      "low": "21.204",
      "close": "22.8391",
      "average": "22.5748",
      "volume": "215746.12",
      "turnover": "4870423.45",
      "trades": "1066"
    },
    {
      "date": "2022-01-25",
      "bid": "23.3288",
      "ask": "23.6086",
      "open": "23.0052",
      "high": "24.4742",
      "low": "23.0052",
      "close": "23.3288",
      "average": "23.6806",
      "volume": "61304.2",
      "turnover": "1451722.58",
      "trades": "503"
    },
    {
      "date": "2022-01-26",
      "bid": "24.2206",
      "ask": "24.3868",
      "open": "23.3375",
      "high": "24.8327",
      "low": "23.3375",
      "close": "24.3868",
      "average": "24.3553",
      "volume": "58710.41",
      "turnover": "1429913.85",
      "trades": "315"
    },
    {
      "date": "2022-01-27",
      "bid": "23.766",
      "ask": "24.0545",
      "open": "24.824",
      "high": "24.8327",
      "low": "23.39",
      "close": "23.7747",
      "average": "24.3529",
      "volume": "64109.58",
      "turnover": "1561253.6",
      "trades": "288"
    },
    {
      "date": "2022-01-28",
      "bid": "24.0545",
      "ask": "24.2556",
      "open": "23.6523",
      "high": "24.4742",
      "low": "23.6173",
      "close": "24.0458",
      "average": "23.9573",
      "volume": "46967.41",
      "turnover": "1125214.22",
      "trades": "262"
    },
    {
      "date": "2022-01-31",
      "bid": "24.6141",
      "ask": "24.6578",
      "open": "24.072",
      "high": "24.9202",
      "low": "24.072",
      "close": "24.6141",
      "average": "24.5934",
      "volume": "38422.06",
      "turnover": "944929.97",
      "trades": "272"
    },
    {
      "date": "2022-02-01",
      "bid": "25.7159",
      "ask": "26.2143",
      "open": "24.6229",
      "high": "26.223",
      "low": "24.6229",
      "close": "26.2055",
      "average": "25.5727",
      "volume": "68790.54",
      "turnover": "1759166.51",
      "trades": "288"
    },
    {
      "date": "2022-02-02",
      "bid": "26.7739",
      "ask": "26.9925",
      "open": "26.5028",
      "high": "27.7969",
      "low": "25.541",
      "close": "26.6864",
      "average": "26.8193",
      "volume": "130231.98",
      "turnover": "3492737",
      "trades": "427"
    },
    {
      "date": "2022-02-03",
      "bid": "25.0688",
      "ask": "25.2175",
      "open": "26.6777",
      "high": "26.6777",
      "low": "24.9726",
      "close": "25.0601",
      "average": "25.6129",
      "volume": "45486.38",
      "turnover": "1165043.7",
      "trades": "294"
    },
    {
      "date": "2022-02-04",
      "bid": "24.142",
      "ask": "24.4043",
      "open": "25.0601",
      "high": "26.1793",
      "low": "23.6173",
      "close": "24.4043",
      "average": "24.2306",
      "volume": "67214.59",
      "turnover": "1628655.09",
      "trades": "346"
    },
    {
      "date": "2022-02-07",
      "bid": "23.8709",
      "ask": "24.0283",
      "open": "24.4043",
      "high": "25.8733",
      "low": "22.8391",
      "close": "23.8709",
      "average": "23.9915",
      "volume": "83739.18",
      "turnover": "2009031.74",
      "trades": "278"
    },
    {
      "date": "2022-02-08",
      "bid": "23.4337",
      "ask": "23.5649",
      "open": "23.8621",
      "high": "25.3136",
      "low": "23.3987",
      "close": "23.5649",
      "average": "23.8848",
      "volume": "47518.65",
      "turnover": "1134975.06",
      "trades": "259"
    },
    {
      "date": "2022-02-09",
      "bid": "23.5299",
      "ask": "23.6523",
      "open": "23.4424",
      "high": "24.2556",
      "low": "23.4075",
      "close": "23.6523",
      "average": "23.6254",
      "volume": "61521.5",
      "turnover": "1453474.42",
      "trades": "259"
    },
    {
      "date": "2022-02-10",
      "bid": "23.5299",
      "ask": "23.8621",
      "open": "23.9583",
      "high": "25.2612",
      "low": "23.1102",
      "close": "23.8621",
      "average": "23.819",
      "volume": "56595.8",
      "turnover": "1348060.57",
      "trades": "255"
    },
    {
      "date": "2022-02-11",
      "bid": "23.8709",
      "ask": "23.9583",
      "open": "23.8534",
      "high": "24.9114",
      "low": "22.8479",
      "close": "23.9583",
      "average": "23.9764",
      "volume": "32303.53",
      "turnover": "774525.94",
      "trades": "162"
    },
    {
      "date": "2022-02-14",
      "bid": "22.1134",
      "ask": "22.2095",
      "open": "22.1221",
      "high": "22.7342",
      "low": "21.4663",
      "close": "22.2095",
      "average": "21.9806",
      "volume": "200767.73",
      "turnover": "4413011.95",
      "trades": "879"
    },
    {
      "date": "2022-02-15",
      "bid": "22.568",
      "ask": "22.7079",
      "open": "22.2008",
      "high": "22.7254",
      "low": "21.9647",
      "close": "22.568",
      "average": "22.5379",
      "volume": "42763.35",
      "turnover": "963798.4",
      "trades": "192"
    },
    {
      "date": "2022-02-16",
      "bid": "22.5418",
      "ask": "22.7342",
      "open": "22.8216",
      "high": "24.4655",
      "low": "22.3582",
      "close": "22.5593",
      "average": "23.1518",
      "volume": "45890.09",
      "turnover": "1062439.57",
      "trades": "193"
    },
    {
      "date": "2022-02-17",
      "bid": "20.9242",
      "ask": "21.1865",
      "open": "22.5593",
      "high": "23.0402",
      "low": "20.8193",
      "close": "21.1865",
      "average": "21.7125",
      "volume": "97688.28",
      "turnover": "2121053.33",
      "trades": "346"
    },
    {
      "date": "2022-02-18",
      "bid": "20.7318",
      "ask": "21.3352",
      "open": "20.1023",
      "high": "21.5975",
      "low": "19.2454",
      "close": "20.9854",
      "average": "20.6765",
      "volume": "190242.72",
      "turnover": "3933561.5",
      "trades": "542"
    },
    {
      "date": "2022-02-21",
      "bid": "18.7207",
      "ask": "19.2104",
      "open": "20.9941",
      "high": "21.8336",
      "low": "18.3622",
      "close": "18.9306",
      "average": "19.1535",
      "volume": "259335.19",
      "turnover": "4967194.7",
      "trades": "684"
    },
    {
      "date": "2022-02-22",
      "bid": "19.6476",
      "ask": "20.3646",
      "open": "18.336",
      "high": "21.7111",
      "low": "17.4878",
      "close": "20.111",
      "average": "19.6281",
      "volume": "197447.72",
      "turnover": "3875524.08",
      "trades": "571"
    },
    {
      "date": "2022-02-23",
      "bid": "19.5514",
      "ask": "19.6651",
      "open": "20.111",
      "high": "21.3352",
      "low": "19.0705",
      "close": "19.6651",
      "average": "19.8653",
      "volume": "108021.16",
      "turnover": "2145873",
      "trades": "336"
    },
    {
      "date": "2022-02-24",
      "bid": "18.983",
      "ask": "19.6301",
      "open": "17.3129",
      "high": "19.6563",
      "low": "16.8757",
      "close": "18.7994",
      "average": "18.1966",
      "volume": "196973.1",
      "turnover": "3584255.88",
      "trades": "589"
    },
    {
      "date": "2022-02-25",
      "bid": "19.8924",
      "ask": "20.2859",
      "open": "18.8082",
      "high": "20.8455",
      "low": "18.8082",
      "close": "20.2859",
      "average": "19.9397",
      "volume": "77403.36",
      "turnover": "1543403.76",
      "trades": "331"
    },
    {
      "date": "2022-02-28",
      "bid": "19.7787",
      "ask": "20.0585",
      "open": "20.2159",
      "high": "20.2859",
      "low": "19.2628",
      "close": "19.7787",
      "average": "19.9253",
      "volume": "36623.1",
      "turnover": "729728.3",
      "trades": "240"
    },
    {
      "date": "2022-03-01",
      "bid": "19.1579",
      "ask": "19.3153",
      "open": "19.2366",
      "high": "19.7787",
      "low": "19.1492",
      "close": "19.3153",
      "average": "19.2881",
      "volume": "47404.28",
      "turnover": "914341.66",
      "trades": "291"
    },
    {
      "date": "2022-03-02",
      "bid": "18.5371",
      "ask": "18.6333",
      "open": "19.324",
      "high": "19.6563",
      "low": "18.2136",
      "close": "18.5371",
      "average": "18.659",
      "volume": "85866.37",
      "turnover": "1602185.65",
      "trades": "284"
    },
    {
      "date": "2022-03-03",
      "bid": "18.5371",
      "ask": "18.607",
      "open": "18.5458",
      "high": "19.2279",
      "low": "17.8376",
      "close": "18.5371",
      "average": "18.52",
      "volume": "93409.89",
      "turnover": "1729947.45",
      "trades": "266"
    },
    {
      "date": "2022-03-04",
      "bid": "17.7501",
      "ask": "17.96",
      "open": "18.5283",
      "high": "19.0268",
      "low": "17.4966",
      "close": "17.5753",
      "average": "18.0591",
      "volume": "108615.86",
      "turnover": "1961518.54",
      "trades": "347"
    },
    {
      "date": "2022-03-07",
      "bid": "17.0594",
      "ask": "17.3567",
      "open": "17.4878",
      "high": "18.266",
      "low": "16.3511",
      "close": "17.0594",
      "average": "17.057",
      "volume": "234432.21",
      "turnover": "3998722.34",
      "trades": "694"
    },
    {
      "date": "2022-03-08",
      "bid": "18.371",
      "ask": "18.712",
      "open": "16.9632",
      "high": "19.7962",
      "low": "16.9632",
      "close": "18.3622",
      "average": "18.4435",
      "volume": "125597.91",
      "turnover": "2316478.91",
      "trades": "370"
    },
    {
      "date": "2022-03-09",
      "bid": "19.1317",
      "ask": "19.805",
      "open": "18.8781",
      "high": "19.9274",
      "low": "18.8781",
      "close": "19.7962",
      "average": "19.5877",
      "volume": "129436",
      "turnover": "2535361.84",
      "trades": "365"
    },
    {
      "date": "2022-03-10",
      "bid": "18.4934",
      "ask": "18.7907",
      "open": "19.8137",
      "high": "20.0848",
      "low": "18.3972",
      "close": "18.7819",
      "average": "19.1899",
      "volume": "117461.99",
      "turnover": "2254086.52",
      "trades": "347"
    },
    {
      "date": "2022-03-11",
      "bid": "18.0212",
      "ask": "18.3185",
      "open": "18.7819",
      "high": "20.111",
      "low": "17.925",
      "close": "18.3185",
      "average": "18.5934",
      "volume": "220316.14",
      "turnover": "4096438.03",
      "trades": "464"
    },
    {
      "date": "2022-03-14",
      "bid": "17.925",
      "ask": "17.9862",
      "open": "18.3272",
      "high": "18.3272",
      "low": "17.4966",
      "close": "17.925",
      "average": "17.9436",
      "volume": "96899.16",
      "turnover": "1738718.44",
      "trades": "254"
    },
    {
      "date": "2022-03-15",
      "bid": "17.7589",
      "ask": "18.0387",
      "open": "17.925",
      "high": "19.2016",
      "low": "17.5053",
      "close": "17.995",
      "average": "17.9574",
      "volume": "116279.45",
      "turnover": "2088074.54",
      "trades": "265"
    },
    {
      "date": "2022-03-16",
      "bid": "18.5633",
      "ask": "19.2279",
      "open": "18.0037",
      "high": "19.5164",
      "low": "18.0037",
      "close": "19.1929",
      "average": "18.9015",
      "volume": "104964.18",
      "turnover": "1983989.93",
      "trades": "259"
    },
    {
      "date": "2022-03-17",
      "bid": "18.0737",
      "ask": "18.3622",
      "open": "19.2366",
      "high": "20.1635",
      "low": "18.0649",
      "close": "18.336",
      "average": "18.6879",
      "volume": "132456.38",
      "turnover": "2475339.15",
      "trades": "341"
    },
    {
      "date": "2022-03-18",
      "bid": "17.8113",
      "ask": "17.8376",
      "open": "18.3447",
      "high": "18.6683",
      "low": "17.6802",
      "close": "17.8376",
      "average": "18.0188",
      "volume": "71727.43",
      "turnover": "1292441.88",
      "trades": "217"
    },
    {
      "date": "2022-03-21",
      "bid": "17.5403",
      "ask": "17.8813",
      "open": "17.8376",
      "high": "17.9163",
      "low": "17.2911",
      "close": "17.8813",
      "average": "17.5215",
      "volume": "115815.13",
      "turnover": "2029256.23",
      "trades": "441"
    },
    {
      "date": "2022-03-22",
      "bid": "17.4703",
      "ask": "17.4966",
      "open": "17.8288",
      "high": "17.8288",
      "low": "17.278",
      "close": "17.4966",
      "average": "17.5803",
      "volume": "77188.36",
      "turnover": "1356998.39",
      "trades": "255"
    },
    {
      "date": "2022-03-23",
      "bid": "17.0681",
      "ask": "17.0769",
      "open": "17.5053",
      "high": "18.1611",
      "low": "17.0681",
      "close": "17.0769",
      "average": "17.3602",
      "volume": "59746.55",
      "turnover": "1037216.21",
      "trades": "210"
    },
    {
      "date": "2022-03-24",
      "bid": "17.1949",
      "ask": "17.3086",
      "open": "17.0943",
      "high": "17.3129",
      "low": "16.8583",
      "close": "17.3042",
      "average": "17.0734",
      "volume": "40588.13",
      "turnover": "692979.48",
      "trades": "174"
    },
    {
      "date": "2022-03-25",
      "bid": "17.2517",
      "ask": "17.4572",
      "open": "17.925",
      "high": "17.925",
      "low": "16.7009",
      "close": "17.2474",
      "average": "17.4138",
      "volume": "62525.62",
      "turnover": "1088816.71",
      "trades": "235"
    },
    {
      "date": "2022-03-28",
      "bid": "17.2342",
      "ask": "17.4266",
      "open": "17.2517",
      "high": "17.8551",
      "low": "16.6834",
      "close": "17.4528",
      "average": "17.2151",
      "volume": "82354.22",
      "turnover": "1417743.33",
      "trades": "259"
    },
    {
      "date": "2022-03-29",
      "bid": "17.1862",
      "ask": "17.2736",
      "open": "17.4878",
      "high": "18.2748",
      "low": "16.714",
      "close": "17.2255",
      "average": "17.2342",
      "volume": "109295.18",
      "turnover": "1883625.28",
      "trades": "335"
    },
    {
      "date": "2022-03-30",
      "bid": "16.9763",
      "ask": "17.1206",
      "open": "17.1774",
      "high": "17.4791",
      "low": "16.5697",
      "close": "17.1293",
      "average": "16.9423",
      "volume": "79997.16",
      "turnover": "1355340.28",
      "trades": "255"
    },
    {
      "date": "2022-03-31",
      "bid": "16.9282",
      "ask": "17.0506",
      "open": "17.1293",
      "high": "17.2692",
      "low": "16.6134",
      "close": "16.9282",
      "average": "16.9319",
      "volume": "52299.1",
      "turnover": "885525.14",
      "trades": "220"
    },
    {
      "date": "2022-04-01",
      "bid": "16.9238",
      "ask": "17.2561",
      "open": "16.9282",
      "high": "17.2561",
      "low": "16.3948",
      "close": "17.2561",
      "average": "16.8489",
      "volume": "103425.97",
      "turnover": "1742618.7",
      "trades": "249"
    },
    {
      "date": "2022-04-04",
      "bid": "17.0681",
      "ask": "17.2386",
      "open": "17.2648",
      "high": "17.2648",
      "low": "16.6134",
      "close": "17.2386",
      "average": "17.0261",
      "volume": "44821.92",
      "turnover": "763141.6",
      "trades": "216"
    },
    {
      "date": "2022-04-05",
      "bid": "16.902",
      "ask": "17.0463",
      "open": "17.243",
      "high": "17.2605",
      "low": "16.6353",
      "close": "17.055",
      "average": "16.8882",
      "volume": "49940.9",
      "turnover": "843415.33",
      "trades": "315"
    },
    {
      "date": "2022-04-06",
      "bid": "16.2068",
      "ask": "16.5085",
      "open": "16.9588",
      "high": "17.0375",
      "low": "16.0145",
      "close": "16.5041",
      "average": "16.4492",
      "volume": "79689.52",
      "turnover": "1310833.74",
      "trades": "399"
    },
    {
      "date": "2022-04-07",
      "bid": "15.7521",
      "ask": "15.8134",
      "open": "16.5041",
      "high": "16.5041",
      "low": "15.656",
      "close": "15.7521",
      "average": "16.0863",
      "volume": "76740.05",
      "turnover": "1234466.29",
      "trades": "366"
    },
    {
      "date": "2022-04-08",
      "bid": "15.2144",
      "ask": "15.2843",
      "open": "15.8177",
      "high": "16.2331",
      "low": "15.1051",
      "close": "15.2144",
      "average": "15.6081",
      "volume": "72757.86",
      "turnover": "1135619.39",
      "trades": "369"
    },
    {
      "date": "2022-04-11",
      "bid": "14.4274",
      "ask": "14.4668",
      "open": "15.3062",
      "high": "15.5204",
      "low": "13.9902",
      "close": "14.4668",
      "average": "14.5057",
      "volume": "247658.52",
      "turnover": "3592465.87",
      "trades": "678"
    },
    {
      "date": "2022-04-12",
      "bid": "14.7685",
      "ask": "15.1007",
      "open": "15.3018",
      "high": "15.3018",
      "low": "14.1826",
      "close": "14.8297",
      "average": "14.7919",
      "volume": "89746.78",
      "turnover": "1327531.65",
      "trades": "284"
    },
    {
      "date": "2022-04-13",
      "bid": "14.4274",
      "ask": "14.5149",
      "open": "14.869",
      "high": "15.1226",
      "low": "14.2438",
      "close": "14.5149",
      "average": "14.6189",
      "volume": "70037.11",
      "turnover": "1023873.63",
      "trades": "286"
    },
    {
      "date": "2022-04-14",
      "bid": "14.8209",
      "ask": "14.8472",
      "open": "14.5149",
      "high": "15.0351",
      "low": "14.4712",
      "close": "14.8559",
      "average": "14.6792",
      "volume": "36034.12",
      "turnover": "528953.09",
      "trades": "145"
    },
    {
      "date": "2022-04-19",
      "bid": "14.4362",
      "ask": "14.5149",
      "open": "14.869",
      "high": "15.2975",
      "low": "14.2569",
      "close": "14.5149",
      "average": "14.5794",
      "volume": "66610.74",
      "turnover": "971148.17",
      "trades": "272"
    },
    {
      "date": "2022-04-20",
      "bid": "14.7029",
      "ask": "14.8165",
      "open": "14.5193",
      "high": "14.8952",
      "low": "14.5193",
      "close": "14.8209",
      "average": "14.7675",
      "volume": "89944.63",
      "turnover": "1328263.77",
      "trades": "245"
    },
    {
      "date": "2022-04-21",
      "bid": "14.4449",
      "ask": "14.904",
      "open": "14.8209",
      "high": "15.3018",
      "low": "14.2526",
      "close": "14.904",
      "average": "14.6766",
      "volume": "99630.2",
      "turnover": "1462236.96",
      "trades": "280"
    },
    {
      "date": "2022-04-22",
      "bid": "14.1301",
      "ask": "14.2394",
      "open": "14.9084",
      "high": "15.0395",
      "low": "14.0821",
      "close": "14.2394",
      "average": "14.3019",
      "volume": "74954.81",
      "turnover": "1071997.64",
      "trades": "229"
    },
    {
      "date": "2022-04-25",
      "bid": "13.7279",
      "ask": "13.8197",
      "open": "14.222",
      "high": "14.222",
      "low": "13.0284",
      "close": "13.8241",
      "average": "13.4859",
      "volume": "205155.92",
      "turnover": "2766713.21",
      "trades": "640"
    },
    {
      "date": "2022-04-26",
      "bid": "13.2645",
      "ask": "13.6143",
      "open": "13.8416",
      "high": "14.0733",
      "low": "13.2077",
      "close": "13.3957",
      "average": "13.544",
      "volume": "79964",
      "turnover": "1083040.44",
      "trades": "295"
    },
    {
      "date": "2022-04-27",
      "bid": "13.2033",
      "ask": "13.2951",
      "open": "13.3957",
      "high": "13.9334",
      "low": "12.8186",
      "close": "13.2907",
      "average": "13.27",
      "volume": "123988.8",
      "turnover": "1645341.6",
      "trades": "348"
    },
    {
      "date": "2022-04-28",
      "bid": "12.2415",
      "ask": "12.412",
      "open": "13.2907",
      "high": "13.2907",
      "low": "12.1278",
      "close": "12.2415",
      "average": "12.7142",
      "volume": "129371.96",
      "turnover": "1644877.72",
      "trades": "401"
    },
    {
      "date": "2022-04-29",
      "bid": "12.3289",
      "ask": "12.4601",
      "open": "12.2415",
      "high": "13.1159",
      "low": "12.2415",
      "close": "12.4207",
      "average": "12.6631",
      "volume": "69708.89",
      "turnover": "882735.3",
      "trades": "296"
    },
    {
      "date": "2022-05-02",
      "bid": "12.1803",
      "ask": "12.3289",
      "open": "12.4032",
      "high": "12.4032",
      "low": "11.8611",
      "close": "12.1803",
      "average": "12.1896",
      "volume": "87904.36",
      "turnover": "1071523.56",
      "trades": "303"
    },
    {
      "date": "2022-05-03",
      "bid": "12.6437",
      "ask": "12.7792",
      "open": "12.2458",
      "high": "12.8973",
      "low": "12.2109",
      "close": "12.7748",
      "average": "12.5812",
      "volume": "42503.74",
      "turnover": "534753.95",
      "trades": "176"
    },
    {
      "date": "2022-05-04",
      "bid": "12.2196",
      "ask": "12.3289",
      "open": "12.7792",
      "high": "12.8317",
      "low": "12.0972",
      "close": "12.2764",
      "average": "12.3516",
      "volume": "61771.96",
      "turnover": "762985.82",
      "trades": "273"
    },
    {
      "date": "2022-05-05",
      "bid": "12.1715",
      "ask": "12.2415",
      "open": "12.7049",
      "high": "12.7049",
      "low": "11.9791",
      "close": "11.9879",
      "average": "12.3585",
      "volume": "59506.39",
      "turnover": "735414.54",
      "trades": "234"
    },
    {
      "date": "2022-05-06",
      "bid": "11.6906",
      "ask": "11.8043",
      "open": "11.6338",
      "high": "11.9791",
      "low": "11.0348",
      "close": "11.8043",
      "average": "11.4912",
      "volume": "195736.82",
      "turnover": "2249264.46",
      "trades": "466"
    },
    {
      "date": "2022-05-09",
      "bid": "10.9517",
      "ask": "11.2796",
      "open": "11.8043",
      "high": "11.9791",
      "low": "11.0348",
      "close": "11.3671",
      "average": "11.5496",
      "volume": "109737.78",
      "turnover": "1267430.89",
      "trades": "339"
    },
    {
      "date": "2022-05-10",
      "bid": "11.3627",
      "ask": "11.3671",
      "open": "11.3627",
      "high": "13.4219",
      "low": "10.978",
      "close": "11.3671",
      "average": "11.6164",
      "volume": "88798.69",
      "turnover": "1031529.79",
      "trades": "351"
    },
    {
      "date": "2022-05-11",
      "bid": "12.2633",
      "ask": "12.7267",
      "open": "11.3627",
      "high": "12.753",
      "low": "11.1047",
      "close": "12.2677",
      "average": "12.2366",
      "volume": "130651.7",
      "turnover": "1598735.27",
      "trades": "328"
    },
    {
      "date": "2022-05-12",
      "bid": "12.3202",
      "ask": "12.5912",
      "open": "12.2589",
      "high": "12.5912",
      "low": "11.7955",
      "close": "12.5912",
      "average": "12.0512",
      "volume": "75071.46",
      "turnover": "904705.56",
      "trades": "179"
    },
    {
      "date": "2022-05-13",
      "bid": "12.8623",
      "ask": "12.9847",
      "open": "12.8492",
      "high": "13.1115",
      "low": "12.3682",
      "close": "12.8623",
      "average": "12.947",
      "volume": "60337.82",
      "turnover": "781198.72",
      "trades": "195"
    },
    {
      "date": "2022-05-16",
      "bid": "11.813",
      "ask": "12.2371",
      "open": "12.8579",
      "high": "12.8579",
      "low": "12.2415",
      "close": "12.2415",
      "average": "12.4497",
      "volume": "32389.3",
      "turnover": "403238.08",
      "trades": "162"
    },
    {
      "date": "2022-05-17",
      "bid": "12.2939",
      "ask": "12.4163",
      "open": "11.813",
      "high": "12.4994",
      "low": "11.8043",
      "close": "12.412",
      "average": "12.2007",
      "volume": "48418.7",
      "turnover": "590744.41",
      "trades": "162"
    },
    {
      "date": "2022-05-18",
      "bid": "12.4688",
      "ask": "12.6787",
      "open": "12.412",
      "high": "12.7617",
      "low": "12.2458",
      "close": "12.4688",
      "average": "12.4826",
      "volume": "36592.22",
      "turnover": "456768.75",
      "trades": "126"
    },
    {
      "date": "2022-05-19",
      "bid": "12.6349",
      "ask": "12.7661",
      "open": "12.4513",
      "high": "12.8535",
      "low": "11.7955",
      "close": "12.8535",
      "average": "12.0659",
      "volume": "100673.21",
      "turnover": "1214718.15",
      "trades": "295"
    },
    {
      "date": "2022-05-20",
      "bid": "12.3945",
      "ask": "12.6174",
      "open": "12.8535",
      "high": "13.7236",
      "low": "12.3988",
      "close": "12.6131",
      "average": "13.1303",
      "volume": "78118.15",
      "turnover": "1025716.97",
      "trades": "234"
    },
    {
      "date": "2022-05-23",
      "bid": "11.8043",
      "ask": "11.9092",
      "open": "12.6087",
      "high": "12.7792",
      "low": "11.4764",
      "close": "11.8043",
      "average": "11.9819",
      "volume": "143587.53",
      "turnover": "1720456.66",
      "trades": "414"
    },
    {
      "date": "2022-05-24",
      "bid": "9.6751",
      "ask": "10.0424",
      "open": "11.3627",
      "high": "11.3671",
      "low": "9.662",
      "close": "9.8806",
      "average": "10.2158",
      "volume": "466741.82",
      "turnover": "4768152.92",
      "trades": "1222"
    },
    {
      "date": "2022-05-25",
      "bid": "8.8488",
      "ask": "8.9275",
      "open": "9.8719",
      "high": "9.8762",
      "low": "8.8488",
      "close": "8.9188",
      "average": "9.2572",
      "volume": "246207.23",
      "turnover": "2279204.9",
      "trades": "687"
    },
    {
      "date": "2022-05-27",
      "bid": "9.7932",
      "ask": "9.9025",
      "open": "8.9275",
      "high": "10.0118",
      "low": "8.6564",
      "close": "9.8456",
      "average": "9.0716",
      "volume": "229730.67",
      "turnover": "2084047.35",
      "trades": "601"
    },
    {
      "date": "2022-05-30",
      "bid": "9.0762",
      "ask": "9.356",
      "open": "9.85",
      "high": "9.8806",
      "low": "8.7439",
      "close": "9.3647",
      "average": "9.5574",
      "volume": "112371.6",
      "turnover": "1073983.67",
      "trades": "394"
    },
    {
      "date": "2022-05-31",
      "bid": "9.1767",
      "ask": "9.3516",
      "open": "9.3647",
      "high": "9.3647",
      "low": "8.9406",
      "close": "9.3516",
      "average": "9.2458",
      "volume": "60391.57",
      "turnover": "558372.72",
      "trades": "224"
    },
    {
      "date": "2022-06-01",
      "bid": "9.2904",
      "ask": "9.3472",
      "open": "9.3603",
      "high": "9.3647",
      "low": "8.945",
      "close": "9.1898",
      "average": "9.2028",
      "volume": "69584.23",
      "turnover": "640372.24",
      "trades": "151"
    },
    {
      "date": "2022-06-02",
      "bid": "9.1417",
      "ask": "9.286",
      "open": "9.3647",
      "high": "9.3647",
      "low": "8.792",
      "close": "9.1374",
      "average": "9.0279",
      "volume": "104939.02",
      "turnover": "947380.92",
      "trades": "249"
    },
    {
      "date": "2022-06-03",
      "bid": "8.7483",
      "ask": "8.792",
      "open": "9.1374",
      "high": "9.1374",
      "low": "8.7177",
      "close": "8.7439",
      "average": "8.8563",
      "volume": "107011.32",
      "turnover": "947733.94",
      "trades": "291"
    },
    {
      "date": "2022-06-07",
      "bid": "8.4204",
      "ask": "8.5235",
      "open": "8.7439",
      "high": "9.1636",
      "low": "8.0444",
      "close": "8.3959",
      "average": "8.4589",
      "volume": "156444.44",
      "turnover": "1323352.64",
      "trades": "336"
    },
    {
      "date": "2022-06-08",
      "bid": "9.3997",
      "ask": "9.8675",
      "open": "8.3959",
      "high": "10.0118",
      "low": "8.3259",
      "close": "9.3997",
      "average": "9.1861",
      "volume": "141135.54",
      "turnover": "1296488.04",
      "trades": "321"
    },
    {
      "date": "2022-06-09",
      "bid": "8.9712",
      "ask": "9.3516",
      "open": "9.3909",
      "high": "9.815",
      "low": "8.8619",
      "close": "9.3516",
      "average": "9.274",
      "volume": "86314.68",
      "turnover": "800493.02",
      "trades": "176"
    },
    {
      "date": "2022-06-10",
      "bid": "8.7316",
      "ask": "8.9144",
      "open": "9.3516",
      "high": "9.3516",
      "low": "8.6617",
      "close": "8.9144",
      "average": "8.9324",
      "volume": "55502.47",
      "turnover": "495771.27",
      "trades": "191"
    },
    {
      "date": "2022-06-13",
      "bid": "8.1423",
      "ask": "8.1755",
      "open": "8.7439",
      "high": "8.7439",
      "low": "8.0444",
      "close": "8.1755",
      "average": "8.2657",
      "volume": "105624.07",
      "turnover": "873060.92",
      "trades": "289"
    },
    {
      "date": "2022-06-14",
      "bid": "7.7016",
      "ask": "7.7908",
      "open": "8.1755",
      "high": "8.6512",
      "low": "7.6509",
      "close": "7.789",
      "average": "7.8361",
      "volume": "82759.08",
      "turnover": "648513.96",
      "trades": "294"
    },
    {
      "date": "2022-06-15",
      "bid": "7.7838",
      "ask": "7.9569",
      "open": "7.789",
      "high": "7.9569",
      "low": "7.2574",
      "close": "7.7838",
      "average": "7.5864",
      "volume": "74110.8",
      "turnover": "562236.95",
      "trades": "182"
    },
    {
      "date": "2022-06-16",
      "bid": "7.5302",
      "ask": "7.6072",
      "open": "7.9569",
      "high": "8.5585",
      "low": "7.4585",
      "close": "7.5285",
      "average": "7.7038",
      "volume": "73668.2",
      "turnover": "567530.17",
      "trades": "153"
    },
    {
      "date": "2022-06-17",
      "bid": "7.5652",
      "ask": "7.6946",
      "open": "7.2574",
      "high": "8.6337",
      "low": "7.2574",
      "close": "7.5652",
      "average": "7.7025",
      "volume": "87533.81",
      "turnover": "674234.12",
      "trades": "173"
    },
    {
      "date": "2022-06-20",
      "bid": "8.0654",
      "ask": "8.3854",
      "open": "7.5635",
      "high": "8.569",
      "low": "7.5635",
      "close": "8.3854",
      "average": "8.3933",
      "volume": "72627.48",
      "turnover": "609585.15",
      "trades": "186"
    },
    {
      "date": "2022-06-21",
      "bid": "8.0444",
      "ask": "8.1755",
      "open": "8.3854",
      "high": "8.5673",
      "low": "8.0444",
      "close": "8.0444",
      "average": "8.2515",
      "volume": "27560.81",
      "turnover": "227419.33",
      "trades": "98"
    },
    {
      "date": "2022-06-22",
      "bid": "7.9587",
      "ask": "8.2542",
      "open": "8.0444",
      "high": "8.5585",
      "low": "7.6509",
      "close": "8.2525",
      "average": "7.9116",
      "volume": "63209.52",
      "turnover": "500095.22",
      "trades": "152"
    },
    {
      "date": "2022-06-23",
      "bid": "8.2402",
      "ask": "8.4798",
      "open": "8.3067",
      "high": "8.4798",
      "low": "7.8695",
      "close": "8.3941",
      "average": "8.158",
      "volume": "46177.15",
      "turnover": "376718.19",
      "trades": "172"
    },
    {
      "date": "2022-06-27",
      "bid": "8.3329",
      "ask": "8.4483",
      "open": "8.3941",
      "high": "8.7439",
      "low": "8.3277",
      "close": "8.4483",
      "average": "8.5059",
      "volume": "47918.93",
      "turnover": "407594.54",
      "trades": "182"
    },
    {
      "date": "2022-06-28",
      "bid": "8.1493",
      "ask": "8.1563",
      "open": "8.4483",
      "high": "8.4483",
      "low": "8.1336",
      "close": "8.2192",
      "average": "8.2375",
      "volume": "29053.28",
      "turnover": "239329.32",
      "trades": "120"
    },
    {
      "date": "2022-06-29",
      "bid": "8.3609",
      "ask": "8.5358",
      "open": "8.2175",
      "high": "8.7351",
      "low": "8.1755",
      "close": "8.534",
      "average": "8.4723",
      "volume": "35784.8",
      "turnover": "303182.37",
      "trades": "114"
    },
    {
      "date": "2022-06-30",
      "bid": "8.0793",
      "ask": "8.0863",
      "open": "8.5358",
      "high": "8.569",
      "low": "7.8712",
      "close": "8.0863",
      "average": "8.2011",
      "volume": "30828.22",
      "turnover": "252827.72",
      "trades": "140"
    },
    {
      "date": "2022-07-01",
      "bid": "8.0793",
      "ask": "8.0881",
      "open": "8.0863",
      "high": "8.3836",
      "low": "7.8922",
      "close": "8.0863",
      "average": "8.19",
      "volume": "23407.08",
      "turnover": "191705.61",
      "trades": "75"
    },
    {
      "date": "2022-07-04",
      "bid": "7.3484",
      "ask": "7.441",
      "open": "7.8782",
      "high": "7.88",
      "low": "7.2574",
      "close": "7.2906",
      "average": "7.4849",
      "volume": "143980.94",
      "turnover": "1077715.95",
      "trades": "359"
    },
    {
      "date": "2022-07-05",
      "bid": "7.2592",
      "ask": "7.3536",
      "open": "7.2906",
      "high": "7.9569",
      "low": "7.2574",
      "close": "7.2574",
      "average": "7.456",
      "volume": "38956.14",
      "turnover": "290457.6",
      "trades": "149"
    },
    {
      "date": "2022-07-06",
      "bid": "7.3099",
      "ask": "7.3588",
      "open": "7.2819",
      "high": "7.9989",
      "low": "7.2819",
      "close": "7.3099",
      "average": "7.4744",
      "volume": "79022.77",
      "turnover": "590635.32",
      "trades": "144"
    },
    {
      "date": "2022-07-07",
      "bid": "7.3099",
      "ask": "7.3781",
      "open": "7.3606",
      "high": "7.476",
      "low": "7.2574",
      "close": "7.2574",
      "average": "7.359",
      "volume": "48846.43",
      "turnover": "359464.1",
      "trades": "137"
    },
    {
      "date": "2022-07-08",
      "bid": "7.6089",
      "ask": "7.6929",
      "open": "7.3449",
      "high": "7.9307",
      "low": "7.3449",
      "close": "7.6946",
      "average": "7.6836",
      "volume": "35793.95",
      "turnover": "275029.31",
      "trades": "123"
    },
    {
      "date": "2022-07-11",
      "bid": "8.2875",
      "ask": "8.2979",
      "open": "7.6964",
      "high": "9.6183",
      "low": "7.6946",
      "close": "8.2979",
      "average": "8.3916",
      "volume": "105619.49",
      "turnover": "886318.45",
      "trades": "304"
    },
    {
      "date": "2022-07-12",
      "bid": "8.4798",
      "ask": "8.7351",
      "open": "8.2997",
      "high": "9.1374",
      "low": "8.2997",
      "close": "8.7351",
      "average": "8.4552",
      "volume": "44536.01",
      "turnover": "376559.93",
      "trades": "124"
    },
    {
      "date": "2022-07-13",
      "bid": "8.3084",
      "ask": "8.5235",
      "open": "9.0936",
      "high": "9.0936",
      "low": "8.3067",
      "close": "8.5235",
      "average": "8.5132",
      "volume": "45396.03",
      "turnover": "386470.28",
      "trades": "110"
    },
    {
      "date": "2022-07-14",
      "bid": "8.3504",
      "ask": "8.4571",
      "open": "8.5235",
      "high": "8.9537",
      "low": "8.3067",
      "close": "8.548",
      "average": "8.5537",
      "volume": "37621.5",
      "turnover": "321804.43",
      "trades": "109"
    },
    {
      "date": "2022-07-15",
      "bid": "8.3067",
      "ask": "8.3592",
      "open": "8.6547",
      "high": "8.6564",
      "low": "8.2053",
      "close": "8.3067",
      "average": "8.3416",
      "volume": "44445.66",
      "turnover": "370747.29",
      "trades": "148"
    },
    {
      "date": "2022-07-18",
      "bid": "8.1406",
      "ask": "8.1895",
      "open": "8.3067",
      "high": "8.3067",
      "low": "7.9202",
      "close": "8.1406",
      "average": "8.1023",
      "volume": "39263.78",
      "turnover": "318125.9",
      "trades": "131"
    },
    {
      "date": "2022-07-19",
      "bid": "8.0444",
      "ask": "8.1126",
      "open": "8.0881",
      "high": "8.1318",
      "low": "7.9394",
      "close": "8.1126",
      "average": "8.0433",
      "volume": "24801.19",
      "turnover": "199486.24",
      "trades": "91"
    },
    {
      "date": "2022-07-20",
      "bid": "8.7159",
      "ask": "8.8663",
      "open": "8.9144",
      "high": "8.9144",
      "low": "8.151",
      "close": "8.7439",
      "average": "8.6042",
      "volume": "68219.86",
      "turnover": "586979.47",
      "trades": "125"
    },
    {
      "date": "2022-07-21",
      "bid": "8.5725",
      "ask": "8.7002",
      "open": "8.7334",
      "high": "8.9056",
      "low": "8.4851",
      "close": "8.569",
      "average": "8.6835",
      "volume": "18177.17",
      "turnover": "157841.85",
      "trades": "69"
    },
    {
      "date": "2022-07-22",
      "bid": "9.3603",
      "ask": "9.4696",
      "open": "8.6564",
      "high": "10.0292",
      "low": "8.5725",
      "close": "9.4696",
      "average": "9.2106",
      "volume": "103509.46",
      "turnover": "953397.29",
      "trades": "217"
    },
    {
      "date": "2022-07-25",
      "bid": "10.72",
      "ask": "10.8293",
      "open": "9.5571",
      "high": "10.9299",
      "low": "9.5308",
      "close": "10.8293",
      "average": "10.3775",
      "volume": "95729.21",
      "turnover": "993434.67",
      "trades": "334"
    },
    {
      "date": "2022-07-26",
      "bid": "10.5014",
      "ask": "10.6719",
      "open": "10.8774",
      "high": "12.0535",
      "low": "10.1473",
      "close": "10.5014",
      "average": "11.4145",
      "volume": "170205.98",
      "turnover": "1942837.6",
      "trades": "355"
    },
    {
      "date": "2022-07-27",
      "bid": "10.8687",
      "ask": "11.2796",
      "open": "10.5014",
      "high": "11.9748",
      "low": "10.5014",
      "close": "11.2753",
      "average": "11.1526",
      "volume": "52991.01",
      "turnover": "590991.41",
      "trades": "221"
    },
    {
      "date": "2022-07-28",
      "bid": "11.7562",
      "ask": "11.7955",
      "open": "11.8043",
      "high": "12.0578",
      "low": "11.4939",
      "close": "11.7562",
      "average": "11.8969",
      "volume": "52824.04",
      "turnover": "628447.3",
      "trades": "208"
    },
    {
      "date": "2022-07-29",
      "bid": "11.3802",
      "ask": "11.5419",
      "open": "12.0535",
      "high": "12.0535",
      "low": "10.4927",
      "close": "11.5419",
      "average": "11.5706",
      "volume": "51092.55",
      "turnover": "591174.21",
      "trades": "221"
    },
    {
      "date": "2022-08-01",
      "bid": "11.7125",
      "ask": "11.7955",
      "open": "11.5419",
      "high": "11.9442",
      "low": "11.1922",
      "close": "11.7955",
      "average": "11.6865",
      "volume": "38380.89",
      "turnover": "448539.66",
      "trades": "160"
    },
    {
      "date": "2022-08-02",
      "bid": "11.6119",
      "ask": "11.7037",
      "open": "11.7955",
      "high": "11.7955",
      "low": "11.1747",
      "close": "11.7081",
      "average": "11.544",
      "volume": "40024.31",
      "turnover": "462040.14",
      "trades": "151"
    },
    {
      "date": "2022-08-03",
      "bid": "11.5419",
      "ask": "11.7168",
      "open": "11.7081",
      "high": "11.8043",
      "low": "11.5419",
      "close": "11.5419",
      "average": "11.721",
      "volume": "47174.41",
      "turnover": "552933.34",
      "trades": "158"
    },
    {
      "date": "2022-08-04",
      "bid": "10.8599",
      "ask": "10.9867",
      "open": "11.5419",
      "high": "11.7605",
      "low": "10.7637",
      "close": "10.9867",
      "average": "11.2517",
      "volume": "55837.56",
      "turnover": "628271.6",
      "trades": "171"
    },
    {
      "date": "2022-08-05",
      "bid": "10.3397",
      "ask": "10.6632",
      "open": "10.9823",
      "high": "10.9823",
      "low": "10.0555",
      "close": "10.6588",
      "average": "10.441",
      "volume": "51208.06",
      "turnover": "534664.02",
      "trades": "179"
    },
    {
      "date": "2022-08-08",
      "bid": "10.2304",
      "ask": "10.3528",
      "open": "10.6544",
      "high": "10.6544",
      "low": "10.1648",
      "close": "10.3528",
      "average": "10.4077",
      "volume": "19015.46",
      "turnover": "197907.93",
      "trades": "115"
    },
    {
      "date": "2022-08-09",
      "bid": "9.662",
      "ask": "9.9505",
      "open": "10.3528",
      "high": "12.0578",
      "low": "9.2029",
      "close": "9.9505",
      "average": "10.3821",
      "volume": "33306.51",
      "turnover": "345790.69",
      "trades": "124"
    },
    {
      "date": "2022-08-10",
      "bid": "10.5233",
      "ask": "10.8643",
      "open": "9.9462",
      "high": "10.8381",
      "low": "9.7319",
      "close": "10.5233",
      "average": "10.0656",
      "volume": "34959.09",
      "turnover": "351885.22",
      "trades": "115"
    },
    {
      "date": "2022-08-11",
      "bid": "10.3265",
      "ask": "10.4839",
      "open": "10.5801",
      "high": "10.6413",
      "low": "9.7451",
      "close": "10.4839",
      "average": "10.1814",
      "volume": "43648.54",
      "turnover": "444405.95",
      "trades": "145"
    },
    {
      "date": "2022-08-12",
      "bid": "10.2304",
      "ask": "10.5757",
      "open": "10.3222",
      "high": "10.6151",
      "low": "9.968",
      "close": "10.5714",
      "average": "10.3417",
      "volume": "21411.41",
      "turnover": "221430.94",
      "trades": "90"
    },
    {
      "date": "2022-08-15",
      "bid": "10.2085",
      "ask": "10.2304",
      "open": "10.5714",
      "high": "10.755",
      "low": "10.1517",
      "close": "10.2304",
      "average": "10.4526",
      "volume": "27377.83",
      "turnover": "286172.37",
      "trades": "117"
    },
    {
      "date": "2022-08-16",
      "bid": "9.8369",
      "ask": "10.0992",
      "open": "10.2304",
      "high": "10.2304",
      "low": "9.7932",
      "close": "9.8806",
      "average": "9.9481",
      "volume": "15987.08",
      "turnover": "159041.26",
      "trades": "97"
    },
    {
      "date": "2022-08-17",
      "bid": "9.4215",
      "ask": "9.5308",
      "open": "9.7451",
      "high": "9.8369",
      "low": "9.4215",
      "close": "9.5308",
      "average": "9.6313",
      "volume": "22019.83",
      "turnover": "212080.67",
      "trades": "142"
    },
    {
      "date": "2022-08-18",
      "bid": "9.4041",
      "ask": "9.5265",
      "open": "9.5265",
      "high": "9.5265",
      "low": "9.2117",
      "close": "9.5265",
      "average": "9.4192",
      "volume": "12761.98",
      "turnover": "120208.71",
      "trades": "88"
    },
    {
      "date": "2022-08-19",
      "bid": "9.4172",
      "ask": "9.5221",
      "open": "9.5308",
      "high": "9.6183",
      "low": "9.4172",
      "close": "9.5177",
      "average": "9.4633",
      "volume": "15091.6",
      "turnover": "142818.23",
      "trades": "74"
    },
    {
      "date": "2022-08-22",
      "bid": "8.945",
      "ask": "9.1199",
      "open": "9.5134",
      "high": "9.5177",
      "low": "8.9188",
      "close": "9.0718",
      "average": "9.1465",
      "volume": "25725.26",
      "turnover": "235296.55",
      "trades": "112"
    },
    {
      "date": "2022-08-23",
      "bid": "9.0062",
      "ask": "9.3122",
      "open": "8.9275",
      "high": "9.3254",
      "low": "8.8532",
      "close": "9.3122",
      "average": "9.1557",
      "volume": "29505.02",
      "turnover": "270141.27",
      "trades": "75"
    },
    {
      "date": "2022-08-24",
      "bid": "9.1417",
      "ask": "9.3079",
      "open": "9.0062",
      "high": "9.3122",
      "low": "9.0062",
      "close": "9.3035",
      "average": "9.1312",
      "volume": "16627.52",
      "turnover": "151830.14",
      "trades": "56"
    },
    {
      "date": "2022-08-25",
      "bid": "9.7932",
      "ask": "9.8238",
      "open": "9.3035",
      "high": "10.2216",
      "low": "8.9275",
      "close": "9.8238",
      "average": "9.2839",
      "volume": "46402.45",
      "turnover": "430797.6",
      "trades": "152"
    },
    {
      "date": "2022-08-26",
      "bid": "9.6576",
      "ask": "9.8238",
      "open": "9.8238",
      "high": "9.8238",
      "low": "9.2554",
      "close": "9.7013",
      "average": "9.5769",
      "volume": "17257.67",
      "turnover": "165276.53",
      "trades": "91"
    },
    {
      "date": "2022-08-29",
      "bid": "8.9188",
      "ask": "9.1898",
      "open": "9.6183",
      "high": "9.6183",
      "low": "8.8619",
      "close": "9.1898",
      "average": "9.1307",
      "volume": "33742.24",
      "turnover": "308092.94",
      "trades": "198"
    },
    {
      "date": "2022-08-30",
      "bid": "8.8619",
      "ask": "9.1723",
      "open": "9.1898",
      "high": "9.7057",
      "low": "8.8619",
      "close": "9.1723",
      "average": "9.3042",
      "volume": "11697.25",
      "turnover": "108834.3",
      "trades": "80"
    },
    {
      "date": "2022-08-31",
      "bid": "8.7526",
      "ask": "8.7701",
      "open": "9.1723",
      "high": "9.1723",
      "low": "8.4816",
      "close": "8.7526",
      "average": "8.73",
      "volume": "71337.44",
      "turnover": "622778.57",
      "trades": "190"
    },
    {
      "date": "2022-09-01",
      "bid": "8.3067",
      "ask": "8.3941",
      "open": "8.7334",
      "high": "8.7334",
      "low": "8.1336",
      "close": "8.3067",
      "average": "8.4382",
      "volume": "68954.08",
      "turnover": "581853.46",
      "trades": "186"
    },
    {
      "date": "2022-09-02",
      "bid": "8.1318",
      "ask": "8.2717",
      "open": "8.1318",
      "high": "8.2717",
      "low": "7.6072",
      "close": "8.2192",
      "average": "7.8435",
      "volume": "60838.74",
      "turnover": "477194.4",
      "trades": "235"
    },
    {
      "date": "2022-09-05",
      "bid": "7.7138",
      "ask": "7.7208",
      "open": "7.8258",
      "high": "8.2192",
      "low": "7.6072",
      "close": "7.7821",
      "average": "7.7535",
      "volume": "60913.08",
      "turnover": "472289.22",
      "trades": "207"
    },
    {
      "date": "2022-09-06",
      "bid": "7.8712",
      "ask": "7.9867",
      "open": "7.7821",
      "high": "8.0374",
      "low": "7.7821",
      "close": "7.8695",
      "average": "7.8304",
      "volume": "11072.81",
      "turnover": "86705.69",
      "trades": "67"
    },
    {
      "date": "2022-09-07",
      "bid": "7.8835",
      "ask": "7.9569",
      "open": "7.8712",
      "high": "8.3067",
      "low": "7.8712",
      "close": "7.9569",
      "average": "7.9728",
      "volume": "17487.55",
      "turnover": "139425.26",
      "trades": "82"
    },
    {
      "date": "2022-09-08",
      "bid": "7.9919",
      "ask": "8.0007",
      "open": "7.9569",
      "high": "8.1231",
      "low": "7.5652",
      "close": "8.0007",
      "average": "7.8289",
      "volume": "34041.88",
      "turnover": "266514.19",
      "trades": "122"
    },
    {
      "date": "2022-09-09",
      "bid": "8.0689",
      "ask": "8.0898",
      "open": "8.0007",
      "high": "8.2787",
      "low": "8.0007",
      "close": "8.0863",
      "average": "8.0621",
      "volume": "16746.46",
      "turnover": "135013.49",
      "trades": "51"
    },
    {
      "date": "2022-09-12",
      "bid": "7.7383",
      "ask": "7.7611",
      "open": "8.1773",
      "high": "8.3137",
      "low": "7.6684",
      "close": "7.7611",
      "average": "7.8864",
      "volume": "34742.94",
      "turnover": "273997.94",
      "trades": "153"
    },
    {
      "date": "2022-09-13",
      "bid": "7.7908",
      "ask": "7.8485",
      "open": "7.7611",
      "high": "8.3137",
      "low": "7.5197",
      "close": "7.8485",
      "average": "7.8241",
      "volume": "19475.21",
      "turnover": "152377.63",
      "trades": "96"
    },
    {
      "date": "2022-09-14",
      "bid": "7.6736",
      "ask": "7.873",
      "open": "7.8485",
      "high": "8.1633",
      "low": "7.5739",
      "close": "7.8695",
      "average": "7.9081",
      "volume": "8341.78",
      "turnover": "65967.94",
      "trades": "51"
    },
    {
      "date": "2022-09-15",
      "bid": "7.8695",
      "ask": "8.1266",
      "open": "7.8695",
      "high": "8.2805",
      "low": "7.5372",
      "close": "8.0444",
      "average": "7.9738",
      "volume": "13937.66",
      "turnover": "111137.02",
      "trades": "50"
    },
    {
      "date": "2022-09-16",
      "bid": "9.5308",
      "ask": "9.968",
      "open": "8.263",
      "high": "9.968",
      "low": "8.263",
      "close": "9.627",
      "average": "8.5414",
      "volume": "37971.46",
      "turnover": "324331.44",
      "trades": "159"
    },
    {
      "date": "2022-09-19",
      "bid": "9.0281",
      "ask": "9.3516",
      "open": "9.1767",
      "high": "9.6139",
      "low": "8.7657",
      "close": "9.3472",
      "average": "9.2066",
      "volume": "83198.24",
      "turnover": "765977.14",
      "trades": "236"
    },
    {
      "date": "2022-09-20",
      "bid": "9.0849",
      "ask": "9.4434",
      "open": "9.3472",
      "high": "9.968",
      "low": "8.9188",
      "close": "9.439",
      "average": "9.518",
      "volume": "68580.1",
      "turnover": "652746",
      "trades": "131"
    },
    {
      "date": "2022-09-21",
      "bid": "8.8226",
      "ask": "9.439",
      "open": "9.439",
      "high": "9.439",
      "low": "8.5795",
      "close": "9.0062",
      "average": "8.955",
      "volume": "36505.3",
      "turnover": "326907.09",
      "trades": "93"
    },
    {
      "date": "2022-09-22",
      "bid": "7.9132",
      "ask": "7.9569",
      "open": "8.7439",
      "high": "9.6139",
      "low": "7.8695",
      "close": "7.9657",
      "average": "8.219",
      "volume": "73262.21",
      "turnover": "602146.9",
      "trades": "200"
    },
    {
      "date": "2022-09-23",
      "bid": "8.0479",
      "ask": "8.6564",
      "open": "7.9639",
      "high": "9.3254",
      "low": "7.5897",
      "close": "8.0479",
      "average": "7.7703",
      "volume": "34994.54",
      "turnover": "271919.78",
      "trades": "175"
    },
    {
      "date": "2022-09-26",
      "bid": "7.9569",
      "ask": "8.2962",
      "open": "8.4798",
      "high": "8.4816",
      "low": "7.5565",
      "close": "7.9569",
      "average": "7.9721",
      "volume": "26873.48",
      "turnover": "214239.22",
      "trades": "118"
    },
    {
      "date": "2022-09-27",
      "bid": "8.1318",
      "ask": "8.3259",
      "open": "7.9569",
      "high": "8.9144",
      "low": "7.8695",
      "close": "8.3242",
      "average": "8.347",
      "volume": "36016.96",
      "turnover": "300636.79",
      "trades": "103"
    },
    {
      "date": "2022-09-28",
      "bid": "7.8695",
      "ask": "8.0356",
      "open": "7.8712",
      "high": "8.221",
      "low": "7.6964",
      "close": "8.0356",
      "average": "7.8702",
      "volume": "37056.54",
      "turnover": "291643.34",
      "trades": "116"
    },
    {
      "date": "2022-09-29",
      "bid": "7.9587",
      "ask": "8.172",
      "open": "8.1038",
      "high": "8.1703",
      "low": "7.8747",
      "close": "7.9604",
      "average": "7.9933",
      "volume": "11634.35",
      "turnover": "92997.07",
      "trades": "61"
    },
    {
      "date": "2022-09-30",
      "bid": "7.7121",
      "ask": "7.866",
      "open": "7.9604",
      "high": "7.9604",
      "low": "7.4673",
      "close": "7.8677",
      "average": "7.6303",
      "volume": "27599.7",
      "turnover": "210597.35",
      "trades": "159"
    },
    {
      "date": "2022-10-03",
      "bid": "7.4498",
      "ask": "7.8433",
      "open": "7.8695",
      "high": "7.894",
      "low": "7.4026",
      "close": "7.4935",
      "average": "7.6524",
      "volume": "26249.05",
      "turnover": "200868.03",
      "trades": "116"
    },
    {
      "date": "2022-10-04",
      "bid": "7.5774",
      "ask": "7.6946",
      "open": "7.448",
      "high": "8.0216",
      "low": "7.4463",
      "close": "7.5984",
      "average": "7.7275",
      "volume": "18211.48",
      "turnover": "140729.53",
      "trades": "109"
    },
    {
      "date": "2022-10-05",
      "bid": "7.5774",
      "ask": "7.6072",
      "open": "7.5984",
      "high": "7.8503",
      "low": "7.5774",
      "close": "7.5774",
      "average": "7.6686",
      "volume": "11801.32",
      "turnover": "90499.81",
      "trades": "96"
    },
    {
      "date": "2022-10-06",
      "bid": "7.7821",
      "ask": "7.8013",
      "open": "7.6054",
      "high": "7.8695",
      "low": "7.6054",
      "close": "7.866",
      "average": "7.7819",
      "volume": "14080.61",
      "turnover": "109574.71",
      "trades": "52"
    },
    {
      "date": "2022-10-07",
      "bid": "7.9727",
      "ask": "7.9954",
      "open": "7.866",
      "high": "7.9972",
      "low": "7.6072",
      "close": "7.9954",
      "average": "7.8385",
      "volume": "15841.83",
      "turnover": "124175.89",
      "trades": "89"
    },
    {
      "date": "2022-10-10",
      "bid": "8.0007",
      "ask": "8.3084",
      "open": "8.0111",
      "high": "8.4798",
      "low": "7.8695",
      "close": "8.3084",
      "average": "8.2059",
      "volume": "13159.97",
      "turnover": "107990.02",
      "trades": "52"
    },
    {
      "date": "2022-10-11",
      "bid": "8.0689",
      "ask": "8.1598",
      "open": "8.3084",
      "high": "8.4816",
      "low": "7.8852",
      "close": "8.1598",
      "average": "8.2011",
      "volume": "25425.62",
      "turnover": "208520.24",
      "trades": "61"
    },
    {
      "date": "2022-10-12",
      "bid": "7.8712",
      "ask": "7.9989",
      "open": "8.0426",
      "high": "8.158",
      "low": "7.8695",
      "close": "8.0007",
      "average": "7.9582",
      "volume": "9459.12",
      "turnover": "75277.63",
      "trades": "40"
    },
    {
      "date": "2022-10-13",
      "bid": "7.9132",
      "ask": "8.0444",
      "open": "8.0007",
      "high": "8.2332",
      "low": "7.908",
      "close": "7.9954",
      "average": "8.0418",
      "volume": "7663.59",
      "turnover": "61629.5",
      "trades": "42"
    },
    {
      "date": "2022-10-14",
      "bid": "7.9342",
      "ask": "7.9447",
      "open": "7.9569",
      "high": "8.214",
      "low": "7.8677",
      "close": "7.9342",
      "average": "7.9589",
      "volume": "13946.81",
      "turnover": "111001.49",
      "trades": "47"
    },
    {
      "date": "2022-10-17",
      "bid": "8.0881",
      "ask": "8.1913",
      "open": "7.9447",
      "high": "8.4798",
      "low": "7.9447",
      "close": "8.0881",
      "average": "8.1701",
      "volume": "20644.02",
      "turnover": "168664.76",
      "trades": "78"
    },
    {
      "date": "2022-10-18",
      "bid": "8.0356",
      "ask": "8.0881",
      "open": "8.0968",
      "high": "8.6564",
      "low": "8.0444",
      "close": "8.0444",
      "average": "8.2296",
      "volume": "36656.26",
      "turnover": "301666.4",
      "trades": "102"
    },
    {
      "date": "2022-10-19",
      "bid": "8.0619",
      "ask": "8.2192",
      "open": "8.0356",
      "high": "8.5428",
      "low": "7.9569",
      "close": "8.2192",
      "average": "8.1854",
      "volume": "14477.46",
      "turnover": "118504.13",
      "trades": "59"
    },
    {
      "date": "2022-10-20",
      "bid": "7.9255",
      "ask": "8.0898",
      "open": "8.2192",
      "high": "8.2192",
      "low": "7.8607",
      "close": "8.0898",
      "average": "7.9582",
      "volume": "20848.73",
      "turnover": "165917.97",
      "trades": "86"
    },
    {
      "date": "2022-10-21",
      "bid": "8.2472",
      "ask": "8.4378",
      "open": "8.0898",
      "high": "8.6879",
      "low": "7.6072",
      "close": "8.4361",
      "average": "8.2603",
      "volume": "24494.69",
      "turnover": "202333.27",
      "trades": "102"
    },
    {
      "date": "2022-10-24",
      "bid": "8.0444",
      "ask": "8.3941",
      "open": "8.4361",
      "high": "8.6127",
      "low": "8.0007",
      "close": "8.3941",
      "average": "8.3428",
      "volume": "19777.13",
      "turnover": "164997.19",
      "trades": "80"
    },
    {
      "date": "2022-10-25",
      "bid": "8.2192",
      "ask": "8.3067",
      "open": "8.6127",
      "high": "8.6127",
      "low": "8.0461",
      "close": "8.3067",
      "average": "8.3599",
      "volume": "23556.9",
      "turnover": "196933.06",
      "trades": "99"
    },
    {
      "date": "2022-10-26",
      "bid": "8.2192",
      "ask": "8.3067",
      "open": "8.3067",
      "high": "8.3924",
      "low": "8.0951",
      "close": "8.3067",
      "average": "8.2607",
      "volume": "20415.29",
      "turnover": "168646.4",
      "trades": "81"
    },
    {
      "date": "2022-10-27",
      "bid": "8.3067",
      "ask": "8.3592",
      "open": "8.3959",
      "high": "8.5655",
      "low": "8.2385",
      "close": "8.3661",
      "average": "8.4186",
      "volume": "15236.84",
      "turnover": "128273.71",
      "trades": "76"
    },
    {
      "date": "2022-10-28",
      "bid": "8.3959",
      "ask": "8.5603",
      "open": "8.3661",
      "high": "8.5568",
      "low": "8.1143",
      "close": "8.5568",
      "average": "8.3231",
      "volume": "9404.23",
      "turnover": "78273.15",
      "trades": "65"
    },
    {
      "date": "2022-10-31",
      "bid": "8.1493",
      "ask": "8.3329",
      "open": "8.5568",
      "high": "8.5568",
      "low": "8.1143",
      "close": "8.3329",
      "average": "8.3427",
      "volume": "24373.46",
      "turnover": "203342.97",
      "trades": "169"
    },
    {
      "date": "2022-11-01",
      "bid": "8.4204",
      "ask": "8.4466",
      "open": "8.3329",
      "high": "8.4991",
      "low": "8.1388",
      "close": "8.4204",
      "average": "8.3013",
      "volume": "25265.51",
      "turnover": "209736.21",
      "trades": "106"
    },
    {
      "date": "2022-11-02",
      "bid": "8.3067",
      "ask": "8.3924",
      "open": "8.4204",
      "high": "8.4204",
      "low": "8.1318",
      "close": "8.3941",
      "average": "8.2728",
      "volume": "26738.53",
      "turnover": "221204.51",
      "trades": "100"
    },
    {
      "date": "2022-11-03",
      "bid": "7.922",
      "ask": "7.9569",
      "open": "8.3766",
      "high": "8.3941",
      "low": "7.922",
      "close": "7.9569",
      "average": "8.0675",
      "volume": "23747.89",
      "turnover": "191586.15",
      "trades": "117"
    },
    {
      "date": "2022-11-04",
      "bid": "8.0986",
      "ask": "8.3084",
      "open": "7.9569",
      "high": "8.4641",
      "low": "7.9569",
      "close": "8.0916",
      "average": "8.0178",
      "volume": "10928.71",
      "turnover": "87625.13",
      "trades": "43"
    },
    {
      "date": "2022-11-07",
      "bid": "8.20",
      "ask": "8.2367",
      "open": "8.0916",
      "high": "8.5148",
      "low": "8.0916",
      "close": "8.2717",
      "average": "8.3877",
      "volume": "13608.29",
      "turnover": "114143.4",
      "trades": "44"
    },
    {
      "date": "2022-11-08",
      "bid": "8.0007",
      "ask": "8.0461",
      "open": "8.2262",
      "high": "8.228",
      "low": "7.8975",
      "close": "8.0461",
      "average": "8.043",
      "volume": "21598.97",
      "turnover": "173721.63",
      "trades": "106"
    },
    {
      "date": "2022-11-09",
      "bid": "7.922",
      "ask": "7.9569",
      "open": "8.0461",
      "high": "8.0461",
      "low": "7.901",
      "close": "7.9569",
      "average": "7.9573",
      "volume": "17083.84",
      "turnover": "135941.26",
      "trades": "75"
    },
    {
      "date": "2022-11-10",
      "bid": "8.3959",
      "ask": "8.7386",
      "open": "7.9569",
      "high": "8.7386",
      "low": "7.7821",
      "close": "8.3959",
      "average": "8.1057",
      "volume": "58601.76",
      "turnover": "475006.94",
      "trades": "157"
    },
    {
      "date": "2022-11-11",
      "bid": "8.4833",
      "ask": "8.6739",
      "open": "8.3959",
      "high": "8.7404",
      "low": "8.3959",
      "close": "8.6739",
      "average": "8.6651",
      "volume": "27774.68",
      "turnover": "240671.75",
      "trades": "83"
    },
    {
      "date": "2022-11-14",
      "bid": "8.4116",
      "ask": "8.6722",
      "open": "8.6757",
      "high": "8.7526",
      "low": "8.3102",
      "close": "8.6722",
      "average": "8.5894",
      "volume": "24428.36",
      "turnover": "209825.85",
      "trades": "96"
    },
    {
      "date": "2022-11-15",
      "bid": "8.3417",
      "ask": "8.6564",
      "open": "8.6722",
      "high": "8.8313",
      "low": "8.3067",
      "close": "8.3434",
      "average": "8.6098",
      "volume": "13086.78",
      "turnover": "112675.53",
      "trades": "79"
    },
    {
      "date": "2022-11-16",
      "bid": "8.1755",
      "ask": "8.2612",
      "open": "8.3434",
      "high": "8.3434",
      "low": "8.0496",
      "close": "8.2577",
      "average": "8.2158",
      "volume": "14257.88",
      "turnover": "117139.91",
      "trades": "67"
    },
    {
      "date": "2022-11-17",
      "bid": "8.263",
      "ask": "8.3731",
      "open": "8.2875",
      "high": "8.3731",
      "low": "8.2192",
      "close": "8.263",
      "average": "8.2827",
      "volume": "21154.09",
      "turnover": "175214.62",
      "trades": "55"
    },
    {
      "date": "2022-11-18",
      "bid": "8.2192",
      "ask": "8.5655",
      "open": "8.9188",
      "high": "9.592",
      "low": "8.1615",
      "close": "8.2192",
      "average": "8.724",
      "volume": "31554.44",
      "turnover": "275284.5",
      "trades": "129"
    },
    {
      "date": "2022-11-21",
      "bid": "8.3941",
      "ask": "8.597",
      "open": "8.2192",
      "high": "8.7439",
      "low": "8.2192",
      "close": "8.597",
      "average": "8.436",
      "volume": "9646.68",
      "turnover": "81379.87",
      "trades": "68"
    },
    {
      "date": "2022-11-22",
      "bid": "8.569",
      "ask": "8.8794",
      "open": "8.597",
      "high": "8.9013",
      "low": "8.569",
      "close": "8.8794",
      "average": "8.799",
      "volume": "21964.93",
      "turnover": "193270.96",
      "trades": "75"
    },
    {
      "date": "2022-11-23",
      "bid": "8.8182",
      "ask": "8.8226",
      "open": "8.8794",
      "high": "8.8794",
      "low": "8.569",
      "close": "8.8226",
      "average": "8.7453",
      "volume": "15340.91",
      "turnover": "134161.26",
      "trades": "69"
    },
    {
      "date": "2022-11-24",
      "bid": "9.133",
      "ask": "9.4434",
      "open": "8.8226",
      "high": "9.6052",
      "low": "8.618",
      "close": "9.4959",
      "average": "9.0579",
      "volume": "31713.41",
      "turnover": "287257.69",
      "trades": "99"
    },
    {
      "date": "2022-11-25",
      "bid": "9.2029",
      "ask": "9.356",
      "open": "9.5396",
      "high": "9.6183",
      "low": "9.1811",
      "close": "9.3516",
      "average": "9.3625",
      "volume": "15473.58",
      "turnover": "144872.56",
      "trades": "131"
    },
    {
      "date": "2022-11-28",
      "bid": "9.0893",
      "ask": "9.3385",
      "open": "9.3516",
      "high": "9.4871",
      "low": "8.9537",
      "close": "9.3385",
      "average": "9.2223",
      "volume": "38513.55",
      "turnover": "355183.03",
      "trades": "100"
    },
    {
      "date": "2022-11-29",
      "bid": "9.3166",
      "ask": "9.4696",
      "open": "9.3385",
      "high": "9.4696",
      "low": "8.9975",
      "close": "9.3166",
      "average": "9.2738",
      "volume": "11573.73",
      "turnover": "107332.37",
      "trades": "58"
    },
    {
      "date": "2022-11-30",
      "bid": "9.7538",
      "ask": "9.8281",
      "open": "9.3166",
      "high": "9.8719",
      "low": "9.3166",
      "close": "9.8281",
      "average": "9.7942",
      "volume": "20923.07",
      "turnover": "204925.39",
      "trades": "114"
    },
    {
      "date": "2022-12-01",
      "bid": "9.5352",
      "ask": "9.815",
      "open": "9.8281",
      "high": "9.8806",
      "low": "9.4478",
      "close": "9.815",
      "average": "9.7376",
      "volume": "50224.52",
      "turnover": "489070.23",
      "trades": "96"
    },
    {
      "date": "2022-12-02",
      "bid": "9.3647",
      "ask": "9.5046",
      "open": "8.8794",
      "high": "10.038",
      "low": "8.8794",
      "close": "9.5177",
      "average": "9.3203",
      "volume": "20178.55",
      "turnover": "188071.37",
      "trades": "77"
    },
    {
      "date": "2022-12-05",
      "bid": "9.5308",
      "ask": "9.6183",
      "open": "9.5177",
      "high": "9.7888",
      "low": "9.5177",
      "close": "9.5308",
      "average": "9.5695",
      "volume": "19108.1",
      "turnover": "182855.29",
      "trades": "103"
    },
    {
      "date": "2022-12-06",
      "bid": "9.2685",
      "ask": "9.3385",
      "open": "9.5308",
      "high": "9.6183",
      "low": "9.3297",
      "close": "9.4084",
      "average": "9.4952",
      "volume": "10599.34",
      "turnover": "100642.81",
      "trades": "80"
    },
    {
      "date": "2022-12-07",
      "bid": "8.7439",
      "ask": "8.8663",
      "open": "9.5134",
      "high": "9.5134",
      "low": "8.7281",
      "close": "8.8663",
      "average": "8.9223",
      "volume": "28470.02",
      "turnover": "254017.45",
      "trades": "131"
    },
    {
      "date": "2022-12-08",
      "bid": "8.7876",
      "ask": "8.9843",
      "open": "8.8663",
      "high": "9.1811",
      "low": "8.7089",
      "close": "8.9843",
      "average": "9.044",
      "volume": "33844.03",
      "turnover": "306087.04",
      "trades": "107"
    },
    {
      "date": "2022-12-09",
      "bid": "8.7439",
      "ask": "8.8401",
      "open": "8.9843",
      "high": "9.1505",
      "low": "8.6564",
      "close": "8.7439",
      "average": "8.8715",
      "volume": "18952.56",
      "turnover": "168137.8",
      "trades": "99"
    },
    {
      "date": "2022-12-12",
      "bid": "8.3102",
      "ask": "8.3994",
      "open": "8.7439",
      "high": "8.7439",
      "low": "8.2385",
      "close": "8.3102",
      "average": "8.3459",
      "volume": "46182.87",
      "turnover": "385436.27",
      "trades": "148"
    },
    {
      "date": "2022-12-13",
      "bid": "8.569",
      "ask": "8.7177",
      "open": "8.3119",
      "high": "9.0018",
      "low": "8.3067",
      "close": "8.569",
      "average": "8.4982",
      "volume": "16154.05",
      "turnover": "137280.42",
      "trades": "83"
    },
    {
      "date": "2022-12-14",
      "bid": "8.4658",
      "ask": "8.7072",
      "open": "8.7177",
      "high": "8.7177",
      "low": "8.3959",
      "close": "8.7019",
      "average": "8.5952",
      "volume": "8954.77",
      "turnover": "76968.18",
      "trades": "55"
    },
    {
      "date": "2022-12-15",
      "bid": "8.4868",
      "ask": "8.639",
      "open": "8.7037",
      "high": "9.6139",
      "low": "8.4413",
      "close": "8.569",
      "average": "8.6522",
      "volume": "5454.06",
      "turnover": "47189.56",
      "trades": "39"
    },
    {
      "date": "2022-12-16",
      "bid": "8.3836",
      "ask": "8.4256",
      "open": "8.569",
      "high": "9.4871",
      "low": "8.3941",
      "close": "8.4256",
      "average": "8.5947",
      "volume": "22946.19",
      "turnover": "197217.43",
      "trades": "67"
    },
    {
      "date": "2022-12-19",
      "bid": "8.3329",
      "ask": "8.3696",
      "open": "8.3836",
      "high": "8.3836",
      "low": "8.3049",
      "close": "8.3329",
      "average": "8.333",
      "volume": "15404.96",
      "turnover": "128370.61",
      "trades": "59"
    },
    {
      "date": "2022-12-20",
      "bid": "8.1336",
      "ask": "8.1755",
      "open": "8.3329",
      "high": "8.9144",
      "low": "8.0881",
      "close": "8.1755",
      "average": "8.2919",
      "volume": "6914.5",
      "turnover": "57334.74",
      "trades": "51"
    },
    {
      "date": "2022-12-21",
      "bid": "7.88",
      "ask": "8.0409",
      "open": "8.1755",
      "high": "8.1755",
      "low": "7.8712",
      "close": "7.88",
      "average": "7.9733",
      "volume": "24504.98",
      "turnover": "195387.33",
      "trades": "143"
    },
    {
      "date": "2022-12-22",
      "bid": "7.8328",
      "ask": "8.3434",
      "open": "7.88",
      "high": "8.3434",
      "low": "7.8293",
      "close": "8.3434",
      "average": "7.9174",
      "volume": "21199.83",
      "turnover": "167848.95",
      "trades": "85"
    },
    {
      "date": "2022-12-23",
      "bid": "8.0007",
      "ask": "8.1755",
      "open": "8.2367",
      "high": "8.3014",
      "low": "7.8852",
      "close": "8.1755",
      "average": "8.1194",
      "volume": "17821.49",
      "turnover": "144701.04",
      "trades": "92"
    },
    {
      "date": "2022-12-27",
      "bid": "8.3242",
      "ask": "8.4903",
      "open": "8.1755",
      "high": "8.7037",
      "low": "8.0461",
      "close": "8.3242",
      "average": "8.3394",
      "volume": "20775.54",
      "turnover": "173256.47",
      "trades": "97"
    },
    {
      "date": "2022-12-28",
      "bid": "7.9272",
      "ask": "7.9657",
      "open": "8.3312",
      "high": "8.6145",
      "low": "7.915",
      "close": "7.9272",
      "average": "8.0247",
      "volume": "29412.38",
      "turnover": "236026.4",
      "trades": "125"
    },
    {
      "date": "2022-12-29",
      "bid": "7.8258",
      "ask": "8.0304",
      "open": "7.9272",
      "high": "8.0566",
      "low": "7.6946",
      "close": "7.8258",
      "average": "7.9428",
      "volume": "12575.57",
      "turnover": "99885.39",
      "trades": "93"
    },
    {
      "date": "2022-12-30",
      "bid": "8.0444",
      "ask": "8.2262",
      "open": "7.8258",
      "high": "8.4798",
      "low": "7.824",
      "close": "8.2262",
      "average": "8.0521",
      "volume": "24407.77",
      "turnover": "196534.92",
      "trades": "95"
    },
    {
      "date": "2023-01-02",
      "bid": "8.0251",
      "ask": "8.2175",
      "open": "8.2262",
      "high": "8.3067",
      "low": "7.8695",
      "close": "8.2175",
      "average": "8.0591",
      "volume": "16323.31",
      "turnover": "131552.82",
      "trades": "106"
    },
    {
      "date": "2023-01-03",
      "bid": "8.2192",
      "ask": "8.2717",
      "open": "8.0251",
      "high": "8.4291",
      "low": "8.0024",
      "close": "8.2192",
      "average": "8.1572",
      "volume": "20636.01",
      "turnover": "168332.07",
      "trades": "78"
    },
    {
      "date": "2023-01-04",
      "bid": "8.0269",
      "ask": "8.0636",
      "open": "8.3766",
      "high": "8.3766",
      "low": "7.9534",
      "close": "8.0601",
      "average": "8.084",
      "volume": "23290.43",
      "turnover": "188281.26",
      "trades": "131"
    },
    {
      "date": "2023-01-05",
      "bid": "7.9167",
      "ask": "7.9429",
      "open": "8.0601",
      "high": "8.0601",
      "low": "7.9062",
      "close": "7.9429",
      "average": "7.9515",
      "volume": "8075.31",
      "turnover": "64211.63",
      "trades": "53"
    },
    {
      "date": "2023-01-09",
      "bid": "8.3119",
      "ask": "8.3522",
      "open": "7.9429",
      "high": "8.5253",
      "low": "7.9324",
      "close": "8.3329",
      "average": "8.3289",
      "volume": "53624.6",
      "turnover": "446638.63",
      "trades": "143"
    },
    {
      "date": "2023-01-10",
      "bid": "8.4816",
      "ask": "8.5253",
      "open": "8.3329",
      "high": "8.5253",
      "low": "8.3049",
      "close": "8.5253",
      "average": "8.4261",
      "volume": "14882.31",
      "turnover": "125401.22",
      "trades": "72"
    },
    {
      "date": "2023-01-11",
      "bid": "8.1545",
      "ask": "8.4728",
      "open": "8.5253",
      "high": "8.7439",
      "low": "8.4728",
      "close": "8.4728",
      "average": "8.6245",
      "volume": "18182.88",
      "turnover": "156819.62",
      "trades": "71"
    },
    {
      "date": "2023-01-12",
      "bid": "8.3801",
      "ask": "8.541",
      "open": "8.4746",
      "high": "8.7614",
      "low": "8.0654",
      "close": "8.5393",
      "average": "8.5973",
      "volume": "19724.52",
      "turnover": "169579.23",
      "trades": "73"
    },
    {
      "date": "2023-01-13",
      "bid": "9.0062",
      "ask": "9.1024",
      "open": "8.5393",
      "high": "9.6183",
      "low": "8.5393",
      "close": "9.1024",
      "average": "9.0497",
      "volume": "38933.27",
      "turnover": "352337.37",
      "trades": "106"
    },
    {
      "date": "2023-01-16",
      "bid": "8.8401",
      "ask": "9.0674",
      "open": "9.1242",
      "high": "9.4959",
      "low": "8.7876",
      "close": "9.0849",
      "average": "9.1064",
      "volume": "26835.74",
      "turnover": "244377.59",
      "trades": "96"
    },
    {
      "date": "2023-01-17",
      "bid": "8.7614",
      "ask": "8.9188",
      "open": "9.3122",
      "high": "9.3603",
      "low": "8.7439",
      "close": "8.9188",
      "average": "9.0217",
      "volume": "19245.34",
      "turnover": "173626.22",
      "trades": "67"
    },
    {
      "date": "2023-01-18",
      "bid": "8.7439",
      "ask": "8.9975",
      "open": "8.9188",
      "high": "9.0062",
      "low": "8.3941",
      "close": "9.0062",
      "average": "8.6389",
      "volume": "74767.25",
      "turnover": "645906.33",
      "trades": "143"
    },
    {
      "date": "2023-01-19",
      "bid": "8.569",
      "ask": "8.7439",
      "open": "8.9581",
      "high": "8.9581",
      "low": "8.5043",
      "close": "8.8401",
      "average": "8.7103",
      "volume": "10530.72",
      "turnover": "91726.16",
      "trades": "62"
    },
    {
      "date": "2023-01-20",
      "bid": "8.52",
      "ask": "8.639",
      "open": "8.8401",
      "high": "9.0718",
      "low": "8.4011",
      "close": "8.569",
      "average": "8.6077",
      "volume": "13025.02",
      "turnover": "112115.1",
      "trades": "83"
    },
    {
      "date": "2023-01-23",
      "bid": "8.875",
      "ask": "8.9188",
      "open": "8.52",
      "high": "8.9188",
      "low": "8.4816",
      "close": "8.875",
      "average": "8.729",
      "volume": "17774.6",
      "turnover": "155155.63",
      "trades": "85"
    },
    {
      "date": "2023-01-24",
      "bid": "8.569",
      "ask": "8.6949",
      "open": "8.875",
      "high": "8.9188",
      "low": "8.5393",
      "close": "8.6932",
      "average": "8.5779",
      "volume": "11720.12",
      "turnover": "100534.85",
      "trades": "49"
    },
    {
      "date": "2023-01-25",
      "bid": "8.3941",
      "ask": "8.5148",
      "open": "8.6932",
      "high": "8.6932",
      "low": "8.3067",
      "close": "8.5148",
      "average": "8.5063",
      "volume": "21237.57",
      "turnover": "180654.8",
      "trades": "104"
    },
    {
      "date": "2023-01-26",
      "bid": "8.1615",
      "ask": "8.1948",
      "open": "8.5148",
      "high": "8.5148",
      "low": "7.9622",
      "close": "8.1615",
      "average": "8.2259",
      "volume": "36772.91",
      "turnover": "302492.3",
      "trades": "173"
    },
    {
      "date": "2023-01-27",
      "bid": "8.0531",
      "ask": "8.1126",
      "open": "8.158",
      "high": "8.158",
      "low": "7.9569",
      "close": "8.0531",
      "average": "8.0779",
      "volume": "25413.04",
      "turnover": "205286.09",
      "trades": "117"
    },
    {
      "date": "2023-01-30",
      "bid": "8.0269",
      "ask": "8.0444",
      "open": "8.0531",
      "high": "8.1965",
      "low": "7.9604",
      "close": "8.0444",
      "average": "8.105",
      "volume": "22551.63",
      "turnover": "182781.86",
      "trades": "95"
    },
    {
      "date": "2023-01-31",
      "bid": "7.9884",
      "ask": "8.1458",
      "open": "7.9569",
      "high": "8.1475",
      "low": "7.9569",
      "close": "8.1458",
      "average": "8.0155",
      "volume": "22676.29",
      "turnover": "181763.95",
      "trades": "76"
    },
    {
      "date": "2023-02-01",
      "bid": "8.1126",
      "ask": "8.3049",
      "open": "8.1423",
      "high": "8.3049",
      "low": "7.9744",
      "close": "8.3049",
      "average": "8.0794",
      "volume": "35118.05",
      "turnover": "283735.19",
      "trades": "111"
    },
    {
      "date": "2023-02-02",
      "bid": "8.2805",
      "ask": "8.4658",
      "open": "8.1126",
      "high": "8.5952",
      "low": "8.1126",
      "close": "8.4676",
      "average": "8.2887",
      "volume": "32777",
      "turnover": "271679.16",
      "trades": "124"
    },
    {
      "date": "2023-02-03",
      "bid": "8.2367",
      "ask": "8.2612",
      "open": "8.4676",
      "high": "8.4711",
      "low": "8.1843",
      "close": "8.2612",
      "average": "8.2956",
      "volume": "18641.49",
      "turnover": "154642.96",
      "trades": "119"
    },
    {
      "date": "2023-02-06",
      "bid": "7.8695",
      "ask": "7.9919",
      "open": "8.263",
      "high": "8.4361",
      "low": "7.8695",
      "close": "7.9902",
      "average": "8.0783",
      "volume": "43370.63",
      "turnover": "350363.08",
      "trades": "183"
    },
    {
      "date": "2023-02-07",
      "bid": "8.1213",
      "ask": "8.158",
      "open": "7.9902",
      "high": "8.158",
      "low": "7.8398",
      "close": "8.158",
      "average": "7.9857",
      "volume": "15664.57",
      "turnover": "125093.31",
      "trades": "77"
    },
    {
      "date": "2023-02-08",
      "bid": "8.0706",
      "ask": "8.1231",
      "open": "8.1615",
      "high": "8.1615",
      "low": "8.0076",
      "close": "8.0706",
      "average": "8.1023",
      "volume": "8814.1",
      "turnover": "71415.31",
      "trades": "56"
    },
    {
      "date": "2023-02-09",
      "bid": "8.0724",
      "ask": "8.1283",
      "open": "8.1318",
      "high": "8.2158",
      "low": "8.0111",
      "close": "8.0724",
      "average": "8.0893",
      "volume": "23393.35",
      "turnover": "189238",
      "trades": "74"
    },
    {
      "date": "2023-02-10",
      "bid": "8.0076",
      "ask": "8.0741",
      "open": "8.0724",
      "high": "8.3924",
      "low": "7.9657",
      "close": "8.0076",
      "average": "8.1023",
      "volume": "31900.97",
      "turnover": "258475.12",
      "trades": "103"
    },
    {
      "date": "2023-02-13",
      "bid": "7.9569",
      "ask": "8.0269",
      "open": "8.0444",
      "high": "8.2192",
      "low": "7.908",
      "close": "8.0269",
      "average": "8.0609",
      "volume": "17735.72",
      "turnover": "142967.49",
      "trades": "86"
    },
    {
      "date": "2023-02-14",
      "bid": "7.9884",
      "ask": "8.0094",
      "open": "8.0269",
      "high": "8.1493",
      "low": "7.9762",
      "close": "8.0094",
      "average": "8.0254",
      "volume": "8551.07",
      "turnover": "68626.09",
      "trades": "62"
    },
    {
      "date": "2023-02-15",
      "bid": "8.3067",
      "ask": "8.4081",
      "open": "8.0094",
      "high": "8.4658",
      "low": "8.0094",
      "close": "8.3067",
      "average": "8.322",
      "volume": "26898.64",
      "turnover": "223852.36",
      "trades": "95"
    },
    {
      "date": "2023-02-16",
      "bid": "7.9569",
      "ask": "8.0007",
      "open": "8.3067",
      "high": "8.3067",
      "low": "7.7296",
      "close": "8.0007",
      "average": "7.87",
      "volume": "94926.37",
      "turnover": "747073.68",
      "trades": "254"
    },
    {
      "date": "2023-02-17",
      "bid": "7.8275",
      "ask": "8.0409",
      "open": "8.0007",
      "high": "8.2088",
      "low": "7.6946",
      "close": "8.0409",
      "average": "7.8918",
      "volume": "60244.04",
      "turnover": "475438.61",
      "trades": "133"
    },
    {
      "date": "2023-02-20",
      "bid": "7.7663",
      "ask": "7.8695",
      "open": "8.0409",
      "high": "8.0409",
      "low": "7.7488",
      "close": "7.8695",
      "average": "7.8754",
      "volume": "9276.14",
      "turnover": "73054.21",
      "trades": "87"
    },
    {
      "date": "2023-02-21",
      "bid": "7.6509",
      "ask": "7.7086",
      "open": "7.7663",
      "high": "7.9814",
      "low": "7.6421",
      "close": "7.7086",
      "average": "7.7276",
      "volume": "17230.22",
      "turnover": "133148.87",
      "trades": "100"
    },
    {
      "date": "2023-02-22",
      "bid": "7.4323",
      "ask": "7.5967",
      "open": "7.7086",
      "high": "7.7086",
      "low": "7.184",
      "close": "7.4323",
      "average": "7.36",
      "volume": "78694.54",
      "turnover": "579191.42",
      "trades": "241"
    },
    {
      "date": "2023-02-23",
      "bid": "7.8695",
      "ask": "7.9867",
      "open": "7.4323",
      "high": "8.0444",
      "low": "7.2522",
      "close": "7.9884",
      "average": "7.7752",
      "volume": "42060.01",
      "turnover": "327027.98",
      "trades": "132"
    },
    {
      "date": "2023-02-24",
      "bid": "8.0444",
      "ask": "8.0933",
      "open": "7.9884",
      "high": "8.4816",
      "low": "7.9569",
      "close": "8.0933",
      "average": "8.1021",
      "volume": "45182.17",
      "turnover": "366071.98",
      "trades": "142"
    },
    {
      "date": "2023-02-27",
      "bid": "8.0758",
      "ask": "8.2018",
      "open": "8.0933",
      "high": "8.3557",
      "low": "7.8695",
      "close": "8.214",
      "average": "8.1308",
      "volume": "17681.97",
      "turnover": "143770.49",
      "trades": "85"
    },
    {
      "date": "2023-02-28",
      "bid": "8.1318",
      "ask": "8.2123",
      "open": "8.0724",
      "high": "8.214",
      "low": "7.5984",
      "close": "8.1318",
      "average": "7.984",
      "volume": "92436.64",
      "turnover": "738021.01",
      "trades": "176"
    },
    {
      "date": "2023-03-01",
      "bid": "8.151",
      "ask": "8.2717",
      "open": "8.1318",
      "high": "8.4378",
      "low": "8.1301",
      "close": "8.27",
      "average": "8.2516",
      "volume": "15514.75",
      "turnover": "128022.47",
      "trades": "57"
    },
    {
      "date": "2023-03-02",
      "bid": "8.0444",
      "ask": "8.1231",
      "open": "8.27",
      "high": "8.27",
      "low": "7.8782",
      "close": "8.1231",
      "average": "8.0218",
      "volume": "23479.13",
      "turnover": "188346.14",
      "trades": "101"
    },
    {
      "date": "2023-03-03",
      "bid": "8.0444",
      "ask": "8.1301",
      "open": "8.1231",
      "high": "8.2944",
      "low": "8.0444",
      "close": "8.1301",
      "average": "8.0619",
      "volume": "7809.98",
      "turnover": "62963.91",
      "trades": "61"
    },
    {
      "date": "2023-03-06",
      "bid": "7.8992",
      "ask": "8.0671",
      "open": "7.4585",
      "high": "8.1283",
      "low": "7.4585",
      "close": "8.0706",
      "average": "7.995",
      "volume": "20068.76",
      "turnover": "160449.74",
      "trades": "67"
    },
    {
      "date": "2023-03-07",
      "bid": "7.8922",
      "ask": "8.1336",
      "open": "8.0706",
      "high": "8.2875",
      "low": "7.8747",
      "close": "8.1318",
      "average": "8.0902",
      "volume": "27784.97",
      "turnover": "224786.4",
      "trades": "75"
    },
    {
      "date": "2023-03-08",
      "bid": "8.1318",
      "ask": "8.2192",
      "open": "8.0863",
      "high": "8.2892",
      "low": "7.8712",
      "close": "8.2192",
      "average": "8.1291",
      "volume": "30176.34",
      "turnover": "245309.03",
      "trades": "57"
    },
    {
      "date": "2023-03-09",
      "bid": "8.0094",
      "ask": "8.1615",
      "open": "8.2192",
      "high": "8.2892",
      "low": "7.9587",
      "close": "8.1615",
      "average": "8.149",
      "volume": "22916.45",
      "turnover": "186747.43",
      "trades": "66"
    },
    {
      "date": "2023-03-10",
      "bid": "8.1633",
      "ask": "8.172",
      "open": "8.1615",
      "high": "8.2192",
      "low": "7.887",
      "close": "8.172",
      "average": "8.0713",
      "volume": "29985.35",
      "turnover": "242022.59",
      "trades": "71"
    },
    {
      "date": "2023-03-13",
      "bid": "7.5984",
      "ask": "7.7278",
      "open": "8.0793",
      "high": "8.0793",
      "low": "7.3449",
      "close": "7.7278",
      "average": "7.598",
      "volume": "62686.88",
      "turnover": "476296.28",
      "trades": "215"
    },
    {
      "date": "2023-03-14",
      "bid": "7.3973",
      "ask": "7.4673",
      "open": "7.6946",
      "high": "7.6946",
      "low": "7.0825",
      "close": "7.4673",
      "average": "7.3605",
      "volume": "35251.86",
      "turnover": "259473.66",
      "trades": "114"
    },
    {
      "date": "2023-03-15",
      "bid": "7.3798",
      "ask": "7.4323",
      "open": "7.4673",
      "high": "7.4673",
      "low": "7.2679",
      "close": "7.3798",
      "average": "7.3585",
      "volume": "7795.11",
      "turnover": "57361.05",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "7.2574",
      "ask": "7.2994",
      "open": "7.0511",
      "high": "7.3798",
      "low": "7.0511",
      "close": "7.2994",
      "average": "7.2483",
      "volume": "13204.58",
      "turnover": "95711.56",
      "trades": "62"
    },
    {
      "date": "2023-03-17",
      "bid": "7.1175",
      "ask": "7.2994",
      "open": "7.4305",
      "high": "7.4323",
      "low": "7.0825",
      "close": "7.2487",
      "average": "7.2485",
      "volume": "17046.1",
      "turnover": "123559.44",
      "trades": "91"
    },
    {
      "date": "2023-03-20",
      "bid": "6.8115",
      "ask": "6.8797",
      "open": "7.2469",
      "high": "7.2469",
      "low": "6.4197",
      "close": "6.8814",
      "average": "6.7046",
      "volume": "145706.71",
      "turnover": "976921.33",
      "trades": "297"
    },
    {
      "date": "2023-03-21",
      "bid": "7.0843",
      "ask": "7.10",
      "open": "6.8814",
      "high": "7.2469",
      "low": "6.7345",
      "close": "7.10",
      "average": "7.0317",
      "volume": "18847.35",
      "turnover": "132531.07",
      "trades": "68"
    },
    {
      "date": "2023-03-22",
      "bid": "7.17",
      "ask": "7.2627",
      "open": "7.1682",
      "high": "7.4201",
      "low": "7.086",
      "close": "7.2609",
      "average": "7.228",
      "volume": "17327.43",
      "turnover": "125244",
      "trades": "46"
    },
    {
      "date": "2023-03-23",
      "bid": "7.17",
      "ask": "7.2557",
      "open": "7.2609",
      "high": "7.4096",
      "low": "7.128",
      "close": "7.2574",
      "average": "7.2024",
      "volume": "12707.09",
      "turnover": "91521.92",
      "trades": "51"
    },
    {
      "date": "2023-03-24",
      "bid": "7.1892",
      "ask": "7.2242",
      "open": "7.2539",
      "high": "7.2574",
      "low": "7.1805",
      "close": "7.2242",
      "average": "7.2453",
      "volume": "12701.37",
      "turnover": "92025.58",
      "trades": "51"
    },
    {
      "date": "2023-03-27",
      "bid": "6.9024",
      "ask": "6.9899",
      "open": "7.2242",
      "high": "7.2574",
      "low": "6.8412",
      "close": "6.9881",
      "average": "7.0316",
      "volume": "26811.72",
      "turnover": "188530.5",
      "trades": "85"
    },
    {
      "date": "2023-03-28",
      "bid": "6.4442",
      "ask": "6.4775",
      "open": "6.9881",
      "high": "6.9899",
      "low": "6.4705",
      "close": "6.4705",
      "average": "6.6415",
      "volume": "42965.78",
      "turnover": "285357.67",
      "trades": "166"
    },
    {
      "date": "2023-03-29",
      "bid": "6.5107",
      "ask": "6.8709",
      "open": "6.4442",
      "high": "6.9933",
      "low": "6.2274",
      "close": "6.7852",
      "average": "6.5573",
      "volume": "26833.45",
      "turnover": "175955.6",
      "trades": "126"
    },
    {
      "date": "2023-03-30",
      "bid": "6.822",
      "ask": "6.9566",
      "open": "6.7835",
      "high": "6.9951",
      "low": "6.2256",
      "close": "6.9549",
      "average": "6.5427",
      "volume": "79109.69",
      "turnover": "517591.5",
      "trades": "181"
    },
    {
      "date": "2023-03-31",
      "bid": "6.6681",
      "ask": "6.766",
      "open": "6.9549",
      "high": "6.9549",
      "low": "6.5107",
      "close": "6.7643",
      "average": "6.7526",
      "volume": "37797.62",
      "turnover": "255234.74",
      "trades": "126"
    },
    {
      "date": "2023-04-03",
      "bid": "6.759",
      "ask": "6.7678",
      "open": "6.8552",
      "high": "6.8639",
      "low": "6.759",
      "close": "6.759",
      "average": "6.8129",
      "volume": "9606.65",
      "turnover": "65449.55",
      "trades": "59"
    },
    {
      "date": "2023-04-04",
      "bid": "6.7415",
      "ask": "6.8552",
      "open": "6.759",
      "high": "6.9951",
      "low": "6.5229",
      "close": "6.8639",
      "average": "6.7636",
      "volume": "27846.73",
      "turnover": "188346.31",
      "trades": "113"
    },
    {
      "date": "2023-04-05",
      "bid": "6.794",
      "ask": "6.8552",
      "open": "6.8639",
      "high": "6.9864",
      "low": "6.7328",
      "close": "6.7852",
      "average": "6.8253",
      "volume": "29013.25",
      "turnover": "198026.29",
      "trades": "78"
    },
    {
      "date": "2023-04-06",
      "bid": "7.17",
      "ask": "7.2224",
      "open": "6.7852",
      "high": "7.2574",
      "low": "6.6716",
      "close": "7.2224",
      "average": "6.9928",
      "volume": "26913.51",
      "turnover": "188202.45",
      "trades": "94"
    },
    {
      "date": "2023-04-11",
      "bid": "7.10",
      "ask": "7.1088",
      "open": "7.2224",
      "high": "7.4323",
      "low": "7.0038",
      "close": "7.1088",
      "average": "7.2114",
      "volume": "74222.87",
      "turnover": "535256.17",
      "trades": "130"
    },
    {
      "date": "2023-04-12",
      "bid": "7.1612",
      "ask": "7.205",
      "open": "7.1088",
      "high": "7.2487",
      "low": "7.0388",
      "close": "7.1612",
      "average": "7.1465",
      "volume": "7248.45",
      "turnover": "51801.98",
      "trades": "54"
    },
    {
      "date": "2023-04-13",
      "bid": "7.2924",
      "ask": "7.3186",
      "open": "7.2487",
      "high": "7.4148",
      "low": "7.1875",
      "close": "7.2924",
      "average": "7.3212",
      "volume": "11849.35",
      "turnover": "86752.96",
      "trades": "54"
    },
    {
      "date": "2023-04-14",
      "bid": "7.476",
      "ask": "7.4935",
      "open": "7.3186",
      "high": "7.7908",
      "low": "7.1437",
      "close": "7.476",
      "average": "7.3748",
      "volume": "59924.96",
      "turnover": "441942.42",
      "trades": "143"
    },
    {
      "date": "2023-04-17",
      "bid": "7.7034",
      "ask": "7.7646",
      "open": "7.476",
      "high": "7.9569",
      "low": "7.3536",
      "close": "7.7646",
      "average": "7.7563",
      "volume": "15196.81",
      "turnover": "117870.57",
      "trades": "97"
    },
    {
      "date": "2023-04-18",
      "bid": "7.7208",
      "ask": "7.7471",
      "open": "8.0007",
      "high": "8.0444",
      "low": "7.5984",
      "close": "7.7471",
      "average": "7.8097",
      "volume": "6632.02",
      "turnover": "51794.31",
      "trades": "47"
    },
    {
      "date": "2023-04-19",
      "bid": "7.6159",
      "ask": "7.6859",
      "open": "7.7471",
      "high": "7.7471",
      "low": "7.4498",
      "close": "7.6859",
      "average": "7.5411",
      "volume": "13310.94",
      "turnover": "100379.39",
      "trades": "77"
    },
    {
      "date": "2023-04-20",
      "bid": "7.4323",
      "ask": "7.4585",
      "open": "7.6072",
      "high": "7.6072",
      "low": "7.4323",
      "close": "7.4323",
      "average": "7.5198",
      "volume": "13636.88",
      "turnover": "102548.02",
      "trades": "62"
    },
    {
      "date": "2023-04-21",
      "bid": "7.3186",
      "ask": "7.511",
      "open": "7.4498",
      "high": "7.7471",
      "low": "7.3536",
      "close": "7.5022",
      "average": "7.4453",
      "volume": "10672.54",
      "turnover": "79461.06",
      "trades": "46"
    },
    {
      "date": "2023-04-24",
      "bid": "7.2574",
      "ask": "7.2836",
      "open": "7.4673",
      "high": "7.4673",
      "low": "7.17",
      "close": "7.2836",
      "average": "7.2652",
      "volume": "14771.38",
      "turnover": "107317.58",
      "trades": "81"
    },
    {
      "date": "2023-04-25",
      "bid": "7.0213",
      "ask": "7.0301",
      "open": "7.17",
      "high": "7.17",
      "low": "6.9864",
      "close": "7.0213",
      "average": "7.0285",
      "volume": "21608.12",
      "turnover": "151874.51",
      "trades": "131"
    },
    {
      "date": "2023-04-26",
      "bid": "7.065",
      "ask": "7.0825",
      "open": "6.9951",
      "high": "7.17",
      "low": "6.8902",
      "close": "7.065",
      "average": "7.0122",
      "volume": "18861.07",
      "turnover": "132258.97",
      "trades": "104"
    },
    {
      "date": "2023-04-27",
      "bid": "7.135",
      "ask": "7.1787",
      "open": "6.9951",
      "high": "7.1787",
      "low": "6.9339",
      "close": "7.1787",
      "average": "7.0592",
      "volume": "16335.89",
      "turnover": "115319.63",
      "trades": "85"
    },
    {
      "date": "2023-04-28",
      "bid": "7.1875",
      "ask": "7.2487",
      "open": "7.1787",
      "high": "7.7733",
      "low": "7.1787",
      "close": "7.2487",
      "average": "7.3905",
      "volume": "18980.01",
      "turnover": "140272.11",
      "trades": "88"
    },
    {
      "date": "2023-05-02",
      "bid": "8.7789",
      "ask": "8.8838",
      "open": "7.8258",
      "high": "10.0555",
      "low": "7.546",
      "close": "8.9013",
      "average": "8.747",
      "volume": "344866.48",
      "turnover": "3016560.68",
      "trades": "886"
    },
    {
      "date": "2023-05-03",
      "bid": "8.5952",
      "ask": "8.6564",
      "open": "9.1811",
      "high": "9.2335",
      "low": "8.3242",
      "close": "8.6564",
      "average": "8.6698",
      "volume": "86650.92",
      "turnover": "751250.46",
      "trades": "206"
    },
    {
      "date": "2023-05-04",
      "bid": "8.7351",
      "ask": "8.7439",
      "open": "8.6564",
      "high": "9.2161",
      "low": "8.5253",
      "close": "8.7439",
      "average": "8.6886",
      "volume": "22273.72",
      "turnover": "193528.15",
      "trades": "111"
    },
    {
      "date": "2023-05-05",
      "bid": "8.7963",
      "ask": "9.0762",
      "open": "8.7439",
      "high": "9.0762",
      "low": "8.5603",
      "close": "9.0762",
      "average": "9.0268",
      "volume": "36951.32",
      "turnover": "333556.8",
      "trades": "102"
    },
    {
      "date": "2023-05-08",
      "bid": "9.0412",
      "ask": "9.1811",
      "open": "9.0762",
      "high": "9.6008",
      "low": "8.9712",
      "close": "9.0412",
      "average": "9.2676",
      "volume": "23980.05",
      "turnover": "222238.06",
      "trades": "127"
    },
    {
      "date": "2023-05-09",
      "bid": "8.9188",
      "ask": "9.1461",
      "open": "9.0412",
      "high": "9.1461",
      "low": "8.3154",
      "close": "9.1461",
      "average": "8.6645",
      "volume": "57303.72",
      "turnover": "496512.18",
      "trades": "122"
    },
    {
      "date": "2023-05-10",
      "bid": "9.356",
      "ask": "9.4434",
      "open": "9.1461",
      "high": "9.5308",
      "low": "9.1461",
      "close": "9.4434",
      "average": "9.3218",
      "volume": "37273.83",
      "turnover": "347460.12",
      "trades": "112"
    },
    {
      "date": "2023-05-11",
      "bid": "9.5483",
      "ask": "9.5833",
      "open": "9.5134",
      "high": "9.9156",
      "low": "9.356",
      "close": "9.5833",
      "average": "9.6314",
      "volume": "106234.78",
      "turnover": "1023196.62",
      "trades": "163"
    },
    {
      "date": "2023-05-12",
      "bid": "9.321",
      "ask": "9.4959",
      "open": "9.4434",
      "high": "9.5833",
      "low": "9.0762",
      "close": "9.4784",
      "average": "9.3504",
      "volume": "14007.42",
      "turnover": "130975.74",
      "trades": "83"
    },
    {
      "date": "2023-05-15",
      "bid": "9.2335",
      "ask": "9.2685",
      "open": "9.4784",
      "high": "9.4784",
      "low": "8.9537",
      "close": "9.2685",
      "average": "9.1666",
      "volume": "24125.29",
      "turnover": "221147.34",
      "trades": "102"
    },
    {
      "date": "2023-05-16",
      "bid": "9.1636",
      "ask": "9.321",
      "open": "9.1811",
      "high": "10.0205",
      "low": "9.0936",
      "close": "9.4784",
      "average": "9.248",
      "volume": "50434.96",
      "turnover": "466424.06",
      "trades": "113"
    },
    {
      "date": "2023-05-17",
      "bid": "9.1811",
      "ask": "9.3734",
      "open": "9.6008",
      "high": "9.6183",
      "low": "9.1811",
      "close": "9.251",
      "average": "9.3135",
      "volume": "11111.7",
      "turnover": "103489.44",
      "trades": "55"
    },
    {
      "date": "2023-05-19",
      "bid": "8.8313",
      "ask": "9.0936",
      "open": "9.1811",
      "high": "9.1811",
      "low": "8.7439",
      "close": "9.0936",
      "average": "9.0048",
      "volume": "29188.23",
      "turnover": "262836.7",
      "trades": "78"
    },
    {
      "date": "2023-05-22",
      "bid": "9.4434",
      "ask": "9.7232",
      "open": "8.8313",
      "high": "9.7582",
      "low": "8.193",
      "close": "9.7407",
      "average": "9.0635",
      "volume": "80273.93",
      "turnover": "727561.9",
      "trades": "166"
    },
    {
      "date": "2023-05-23",
      "bid": "9.6183",
      "ask": "9.7232",
      "open": "9.7407",
      "high": "9.7932",
      "low": "9.321",
      "close": "9.7232",
      "average": "9.5453",
      "volume": "7111.21",
      "turnover": "67878.68",
      "trades": "67"
    },
    {
      "date": "2023-05-24",
      "bid": "9.356",
      "ask": "9.4609",
      "open": "9.6707",
      "high": "9.7057",
      "low": "9.1636",
      "close": "9.356",
      "average": "9.3552",
      "volume": "22700.3",
      "turnover": "212366.8",
      "trades": "79"
    },
    {
      "date": "2023-05-25",
      "bid": "9.356",
      "ask": "9.4434",
      "open": "9.356",
      "high": "9.6008",
      "low": "9.251",
      "close": "9.356",
      "average": "9.3827",
      "volume": "15984.79",
      "turnover": "149980.94",
      "trades": "77"
    },
    {
      "date": "2023-05-26",
      "bid": "10.2478",
      "ask": "10.3877",
      "open": "9.4609",
      "high": "10.8599",
      "low": "9.4609",
      "close": "10.3877",
      "average": "10.1826",
      "volume": "90166.5",
      "turnover": "918136.48",
      "trades": "225"
    },
    {
      "date": "2023-05-29",
      "bid": "10.755",
      "ask": "10.8949",
      "open": "10.3877",
      "high": "11.2971",
      "low": "10.3877",
      "close": "10.8949",
      "average": "10.9415",
      "volume": "46824.45",
      "turnover": "512333.46",
      "trades": "163"
    },
    {
      "date": "2023-05-30",
      "bid": "11.5769",
      "ask": "11.6644",
      "open": "10.9648",
      "high": "11.7868",
      "low": "10.9299",
      "close": "11.5769",
      "average": "11.4866",
      "volume": "65170.88",
      "turnover": "748593.9",
      "trades": "241"
    },
    {
      "date": "2023-05-31",
      "bid": "11.1397",
      "ask": "11.3146",
      "open": "11.6644",
      "high": "11.6644",
      "low": "10.9474",
      "close": "11.1047",
      "average": "11.265",
      "volume": "40968.97",
      "turnover": "461519.24",
      "trades": "164"
    },
    {
      "date": "2023-06-01",
      "bid": "10.8249",
      "ask": "10.8949",
      "open": "11.0873",
      "high": "11.1047",
      "low": "10.6151",
      "close": "10.8249",
      "average": "10.9475",
      "volume": "29893.86",
      "turnover": "327265.18",
      "trades": "133"
    },
    {
      "date": "2023-06-02",
      "bid": "11.3146",
      "ask": "11.3496",
      "open": "10.8424",
      "high": "11.5245",
      "low": "10.5102",
      "close": "11.3146",
      "average": "11.2001",
      "volume": "26158.7",
      "turnover": "292981.66",
      "trades": "119"
    },
    {
      "date": "2023-06-05",
      "bid": "11.1047",
      "ask": "11.2971",
      "open": "11.1047",
      "high": "11.3146",
      "low": "10.685",
      "close": "11.2796",
      "average": "11.1143",
      "volume": "34087.62",
      "turnover": "378859.64",
      "trades": "126"
    },
    {
      "date": "2023-06-07",
      "bid": "11.0523",
      "ask": "11.507",
      "open": "11.2796",
      "high": "11.5419",
      "low": "11.0523",
      "close": "11.4895",
      "average": "11.3386",
      "volume": "36864.41",
      "turnover": "417993.7",
      "trades": "113"
    },
    {
      "date": "2023-06-08",
      "bid": "11.2446",
      "ask": "11.3496",
      "open": "11.4895",
      "high": "11.4895",
      "low": "10.9124",
      "close": "11.3671",
      "average": "11.1942",
      "volume": "15177.37",
      "turnover": "169899.1",
      "trades": "86"
    },
    {
      "date": "2023-06-09",
      "bid": "11.1747",
      "ask": "11.3671",
      "open": "11.3671",
      "high": "11.3671",
      "low": "10.9299",
      "close": "11.3671",
      "average": "11.2168",
      "volume": "17893.54",
      "turnover": "200710.56",
      "trades": "81"
    },
    {
      "date": "2023-06-12",
      "bid": "12.0316",
      "ask": "12.154",
      "open": "11.3671",
      "high": "12.6612",
      "low": "11.1222",
      "close": "12.154",
      "average": "12.0391",
      "volume": "43137.33",
      "turnover": "519339.4",
      "trades": "164"
    },
    {
      "date": "2023-06-13",
      "bid": "11.9617",
      "ask": "12.0666",
      "open": "12.154",
      "high": "12.2415",
      "low": "11.6119",
      "close": "12.0841",
      "average": "11.9241",
      "volume": "30513.72",
      "turnover": "363852.56",
      "trades": "113"
    },
    {
      "date": "2023-06-14",
      "bid": "11.0523",
      "ask": "11.2796",
      "open": "12.0666",
      "high": "12.0666",
      "low": "10.7025",
      "close": "11.0348",
      "average": "11.4451",
      "volume": "37621.5",
      "turnover": "430580.88",
      "trades": "141"
    },
    {
      "date": "2023-06-15",
      "bid": "10.8075",
      "ask": "10.8949",
      "open": "11.0173",
      "high": "11.5419",
      "low": "9.968",
      "close": "10.6676",
      "average": "10.9134",
      "volume": "45802.03",
      "turnover": "499858.04",
      "trades": "162"
    },
    {
      "date": "2023-06-16",
      "bid": "11.1572",
      "ask": "11.2621",
      "open": "10.6676",
      "high": "11.8043",
      "low": "10.5102",
      "close": "11.3146",
      "average": "11.1726",
      "volume": "41204.56",
      "turnover": "460363.42",
      "trades": "138"
    },
    {
      "date": "2023-06-19",
      "bid": "10.9823",
      "ask": "11.1397",
      "open": "11.3146",
      "high": "11.3146",
      "low": "10.7375",
      "close": "11.0173",
      "average": "11.0322",
      "volume": "24738.29",
      "turnover": "272917.72",
      "trades": "79"
    },
    {
      "date": "2023-06-20",
      "bid": "11.0873",
      "ask": "11.1922",
      "open": "11.0173",
      "high": "11.5769",
      "low": "11.0173",
      "close": "11.0523",
      "average": "11.199",
      "volume": "22582.51",
      "turnover": "252903.24",
      "trades": "85"
    },
    {
      "date": "2023-06-21",
      "bid": "11.2097",
      "ask": "11.3496",
      "open": "11.0873",
      "high": "11.437",
      "low": "11.0523",
      "close": "11.2097",
      "average": "11.1373",
      "volume": "15593.66",
      "turnover": "173671.46",
      "trades": "69"
    },
    {
      "date": "2023-06-22",
      "bid": "11.1047",
      "ask": "11.1747",
      "open": "11.2097",
      "high": "11.3671",
      "low": "10.9823",
      "close": "11.1747",
      "average": "11.1826",
      "volume": "10854.38",
      "turnover": "121379.94",
      "trades": "72"
    },
    {
      "date": "2023-06-26",
      "bid": "10.073",
      "ask": "10.3703",
      "open": "11.1747",
      "high": "11.1747",
      "low": "9.8981",
      "close": "10.3528",
      "average": "10.468",
      "volume": "56704.44",
      "turnover": "593588.18",
      "trades": "191"
    },
    {
      "date": "2023-06-27",
      "bid": "10.1429",
      "ask": "10.2828",
      "open": "10.3528",
      "high": "10.8599",
      "low": "9.9331",
      "close": "10.2653",
      "average": "10.0873",
      "volume": "36909.01",
      "turnover": "372314.32",
      "trades": "114"
    },
    {
      "date": "2023-06-28",
      "bid": "10.1779",
      "ask": "10.3178",
      "open": "10.5451",
      "high": "10.5451",
      "low": "10.1429",
      "close": "10.1779",
      "average": "10.2565",
      "volume": "14971.52",
      "turnover": "153555.68",
      "trades": "67"
    },
    {
      "date": "2023-06-29",
      "bid": "10.003",
      "ask": "10.073",
      "open": "10.3178",
      "high": "10.3178",
      "low": "10.0205",
      "close": "10.073",
      "average": "10.1009",
      "volume": "18591.17",
      "turnover": "187786.98",
      "trades": "74"
    },
    {
      "date": "2023-06-30",
      "bid": "9.9156",
      "ask": "10.1079",
      "open": "10.073",
      "high": "10.2129",
      "low": "9.8281",
      "close": "9.968",
      "average": "9.9578",
      "volume": "28904.6",
      "turnover": "287826.94",
      "trades": "123"
    },
    {
      "date": "2023-07-03",
      "bid": "9.5134",
      "ask": "9.6707",
      "open": "9.968",
      "high": "9.968",
      "low": "9.5134",
      "close": "9.6533",
      "average": "9.6728",
      "volume": "35416.55",
      "turnover": "342577.68",
      "trades": "121"
    },
    {
      "date": "2023-07-04",
      "bid": "9.8106",
      "ask": "9.968",
      "open": "9.7057",
      "high": "10.1429",
      "low": "9.7057",
      "close": "9.8106",
      "average": "9.847",
      "volume": "6509.65",
      "turnover": "64100.92",
      "trades": "63"
    },
    {
      "date": "2023-07-05",
      "bid": "10.038",
      "ask": "10.2129",
      "open": "9.968",
      "high": "10.755",
      "low": "9.968",
      "close": "10.2129",
      "average": "10.1929",
      "volume": "19165.28",
      "turnover": "195352.14",
      "trades": "78"
    },
    {
      "date": "2023-07-06",
      "bid": "9.6707",
      "ask": "9.8631",
      "open": "10.2129",
      "high": "10.5102",
      "low": "9.6183",
      "close": "9.8456",
      "average": "10.0264",
      "volume": "21858.58",
      "turnover": "219162.16",
      "trades": "93"
    },
    {
      "date": "2023-07-07",
      "bid": "9.5833",
      "ask": "9.7932",
      "open": "9.8281",
      "high": "9.8456",
      "low": "9.5134",
      "close": "9.8456",
      "average": "9.6046",
      "volume": "13917.07",
      "turnover": "133669.44",
      "trades": "102"
    },
    {
      "date": "2023-07-10",
      "bid": "9.4259",
      "ask": "9.6882",
      "open": "9.7757",
      "high": "9.7757",
      "low": "9.0936",
      "close": "9.6707",
      "average": "9.3957",
      "volume": "21783.09",
      "turnover": "204666.84",
      "trades": "81"
    },
    {
      "date": "2023-07-11",
      "bid": "9.4959",
      "ask": "9.6533",
      "open": "9.3385",
      "high": "9.6707",
      "low": "9.2685",
      "close": "9.4959",
      "average": "9.5256",
      "volume": "18731.84",
      "turnover": "178433.46",
      "trades": "73"
    },
    {
      "date": "2023-07-12",
      "bid": "9.356",
      "ask": "9.4609",
      "open": "9.4959",
      "high": "9.5658",
      "low": "9.2335",
      "close": "9.4609",
      "average": "9.3621",
      "volume": "20264.33",
      "turnover": "189717.78",
      "trades": "89"
    },
    {
      "date": "2023-07-13",
      "bid": "9.5308",
      "ask": "9.6707",
      "open": "9.4434",
      "high": "9.6707",
      "low": "9.2335",
      "close": "9.6533",
      "average": "9.453",
      "volume": "8704.31",
      "turnover": "82282.84",
      "trades": "68"
    },
    {
      "date": "2023-07-14",
      "bid": "9.6008",
      "ask": "9.8456",
      "open": "9.6533",
      "high": "9.9331",
      "low": "9.5308",
      "close": "9.8281",
      "average": "9.7354",
      "volume": "12810.02",
      "turnover": "124710.28",
      "trades": "49"
    },
    {
      "date": "2023-07-17",
      "bid": "9.5308",
      "ask": "9.6533",
      "open": "9.8281",
      "high": "9.8281",
      "low": "9.5308",
      "close": "9.6533",
      "average": "9.7033",
      "volume": "16939.74",
      "turnover": "164371.6",
      "trades": "64"
    },
    {
      "date": "2023-07-18",
      "bid": "10.0205",
      "ask": "10.0555",
      "open": "9.6533",
      "high": "10.073",
      "low": "9.6533",
      "close": "10.0555",
      "average": "9.9879",
      "volume": "11221.49",
      "turnover": "112079.92",
      "trades": "65"
    },
    {
      "date": "2023-07-19",
      "bid": "9.5308",
      "ask": "9.6183",
      "open": "10.0555",
      "high": "10.3003",
      "low": "9.321",
      "close": "9.6008",
      "average": "9.6843",
      "volume": "106410.9",
      "turnover": "1030518.46",
      "trades": "248"
    },
    {
      "date": "2023-07-20",
      "bid": "9.1286",
      "ask": "9.3385",
      "open": "9.6008",
      "high": "9.7932",
      "low": "8.9188",
      "close": "9.321",
      "average": "9.2397",
      "volume": "55923.33",
      "turnover": "516716.12",
      "trades": "175"
    },
    {
      "date": "2023-07-21",
      "bid": "9.0412",
      "ask": "9.1636",
      "open": "9.2685",
      "high": "9.2685",
      "low": "8.9712",
      "close": "9.1636",
      "average": "9.0915",
      "volume": "22603.09",
      "turnover": "205498.92",
      "trades": "70"
    },
    {
      "date": "2023-07-24",
      "bid": "9.6183",
      "ask": "9.6358",
      "open": "9.1636",
      "high": "9.9331",
      "low": "9.0936",
      "close": "9.6358",
      "average": "9.4646",
      "volume": "30466.83",
      "turnover": "288360.16",
      "trades": "113"
    },
    {
      "date": "2023-07-25",
      "bid": "9.6358",
      "ask": "9.8106",
      "open": "9.6183",
      "high": "9.8106",
      "low": "9.4609",
      "close": "9.7932",
      "average": "9.6312",
      "volume": "30154.61",
      "turnover": "290428.04",
      "trades": "119"
    },
    {
      "date": "2023-07-26",
      "bid": "10.2129",
      "ask": "10.2828",
      "open": "9.7932",
      "high": "10.4927",
      "low": "9.7757",
      "close": "10.2129",
      "average": "10.1344",
      "volume": "26299.37",
      "turnover": "266530.92",
      "trades": "90"
    },
    {
      "date": "2023-07-27",
      "bid": "9.8281",
      "ask": "10.0205",
      "open": "10.2129",
      "high": "10.3178",
      "low": "9.8106",
      "close": "10.003",
      "average": "10.0884",
      "volume": "22733.47",
      "turnover": "229344.2",
      "trades": "85"
    },
    {
      "date": "2023-07-28",
      "bid": "10.0555",
      "ask": "10.1429",
      "open": "10.003",
      "high": "10.4227",
      "low": "9.7932",
      "close": "10.1429",
      "average": "9.9948",
      "volume": "13646.03",
      "turnover": "136389.36",
      "trades": "66"
    },
    {
      "date": "2023-07-31",
      "bid": "9.7932",
      "ask": "9.9505",
      "open": "10.0555",
      "high": "10.0555",
      "low": "9.7932",
      "close": "9.9331",
      "average": "9.9129",
      "volume": "28495.18",
      "turnover": "282473.28",
      "trades": "93"
    },
    {
      "date": "2023-08-01",
      "bid": "10.1079",
      "ask": "10.3003",
      "open": "9.9331",
      "high": "10.9124",
      "low": "9.7932",
      "close": "10.2828",
      "average": "10.1779",
      "volume": "17640.79",
      "turnover": "179547.36",
      "trades": "89"
    },
    {
      "date": "2023-08-02",
      "bid": "10.3178",
      "ask": "10.6676",
      "open": "10.2828",
      "high": "10.9299",
      "low": "10.2478",
      "close": "10.6151",
      "average": "10.5823",
      "volume": "39489.08",
      "turnover": "417887.3",
      "trades": "95"
    },
    {
      "date": "2023-08-03",
      "bid": "10.3178",
      "ask": "10.6501",
      "open": "10.6151",
      "high": "11.1397",
      "low": "10.2828",
      "close": "10.6326",
      "average": "10.507",
      "volume": "12695.65",
      "turnover": "133393.54",
      "trades": "62"
    },
    {
      "date": "2023-08-04",
      "bid": "10.3353",
      "ask": "10.6151",
      "open": "10.6326",
      "high": "10.9299",
      "low": "10.3353",
      "close": "10.6326",
      "average": "10.5399",
      "volume": "15051.57",
      "turnover": "158642.52",
      "trades": "68"
    },
    {
      "date": "2023-08-07",
      "bid": "10.755",
      "ask": "10.8424",
      "open": "10.6326",
      "high": "10.9998",
      "low": "10.3178",
      "close": "10.8424",
      "average": "10.5526",
      "volume": "20800.7",
      "turnover": "219502.24",
      "trades": "98"
    },
    {
      "date": "2023-08-08",
      "bid": "10.3528",
      "ask": "10.9124",
      "open": "10.8424",
      "high": "11.0173",
      "low": "10.0555",
      "close": "10.9124",
      "average": "10.575",
      "volume": "36809.51",
      "turnover": "389265.52",
      "trades": "146"
    },
    {
      "date": "2023-08-09",
      "bid": "9.968",
      "ask": "10.0555",
      "open": "10.4927",
      "high": "10.8599",
      "low": "9.6707",
      "close": "9.968",
      "average": "10.1472",
      "volume": "45853.49",
      "turnover": "465287.04",
      "trades": "127"
    },
    {
      "date": "2023-08-10",
      "bid": "9.321",
      "ask": "9.4259",
      "open": "9.968",
      "high": "10.4752",
      "low": "9.2335",
      "close": "9.2335",
      "average": "9.639",
      "volume": "36275.43",
      "turnover": "349659.58",
      "trades": "112"
    },
    {
      "date": "2023-08-11",
      "bid": "8.3417",
      "ask": "8.5078",
      "open": "9.2335",
      "high": "9.4609",
      "low": "7.9569",
      "close": "8.3154",
      "average": "8.7746",
      "volume": "90431.82",
      "turnover": "793507.02",
      "trades": "237"
    },
    {
      "date": "2023-08-14",
      "bid": "8.1755",
      "ask": "8.2542",
      "open": "8.3242",
      "high": "8.9712",
      "low": "8.0881",
      "close": "8.2542",
      "average": "8.4474",
      "volume": "65246.37",
      "turnover": "551166.5",
      "trades": "227"
    },
    {
      "date": "2023-08-15",
      "bid": "8.0269",
      "ask": "8.1318",
      "open": "8.2542",
      "high": "8.3854",
      "low": "7.9744",
      "close": "8.1231",
      "average": "8.1361",
      "volume": "37942.87",
      "turnover": "308707.25",
      "trades": "151"
    },
    {
      "date": "2023-08-16",
      "bid": "8.1056",
      "ask": "8.2192",
      "open": "8.1231",
      "high": "8.3067",
      "low": "7.9744",
      "close": "8.2192",
      "average": "8.0758",
      "volume": "34086.48",
      "turnover": "275278.24",
      "trades": "103"
    },
    {
      "date": "2023-08-17",
      "bid": "8.2367",
      "ask": "8.3067",
      "open": "8.2192",
      "high": "8.7439",
      "low": "8.0968",
      "close": "8.3067",
      "average": "8.3778",
      "volume": "51093.7",
      "turnover": "428054.43",
      "trades": "110"
    },
    {
      "date": "2023-08-18",
      "bid": "8.1231",
      "ask": "8.3067",
      "open": "8.3067",
      "high": "8.3854",
      "low": "8.0444",
      "close": "8.3329",
      "average": "8.1447",
      "volume": "27834.15",
      "turnover": "226702.03",
      "trades": "92"
    },
    {
      "date": "2023-08-21",
      "bid": "8.0706",
      "ask": "8.193",
      "open": "8.3329",
      "high": "8.4728",
      "low": "8.0706",
      "close": "8.1843",
      "average": "8.1855",
      "volume": "42441.99",
      "turnover": "347410.17",
      "trades": "95"
    },
    {
      "date": "2023-08-22",
      "bid": "8.158",
      "ask": "8.3329",
      "open": "8.1843",
      "high": "8.3329",
      "low": "7.9744",
      "close": "8.3242",
      "average": "8.0871",
      "volume": "19952.11",
      "turnover": "161355.6",
      "trades": "71"
    },
    {
      "date": "2023-08-23",
      "bid": "8.193",
      "ask": "8.2717",
      "open": "8.3941",
      "high": "8.3941",
      "low": "8.1493",
      "close": "8.2717",
      "average": "8.2848",
      "volume": "17616.78",
      "turnover": "145952.77",
      "trades": "63"
    },
    {
      "date": "2023-08-24",
      "bid": "8.1231",
      "ask": "8.1406",
      "open": "8.3067",
      "high": "8.3417",
      "low": "8.0619",
      "close": "8.158",
      "average": "8.225",
      "volume": "25024.2",
      "turnover": "205826",
      "trades": "91"
    },
    {
      "date": "2023-08-25",
      "bid": "8.0968",
      "ask": "8.2717",
      "open": "8.158",
      "high": "8.2892",
      "low": "8.0356",
      "close": "8.263",
      "average": "8.1141",
      "volume": "15498.74",
      "turnover": "125758.94",
      "trades": "99"
    },
    {
      "date": "2023-08-28",
      "bid": "8.0881",
      "ask": "8.0968",
      "open": "8.263",
      "high": "8.2892",
      "low": "8.0619",
      "close": "8.0881",
      "average": "8.1628",
      "volume": "21369.09",
      "turnover": "174431.3",
      "trades": "87"
    },
    {
      "date": "2023-08-29",
      "bid": "8.0881",
      "ask": "8.193",
      "open": "8.0881",
      "high": "8.2717",
      "low": "8.0444",
      "close": "8.2018",
      "average": "8.1159",
      "volume": "12269.07",
      "turnover": "99574.74",
      "trades": "52"
    },
    {
      "date": "2023-08-30",
      "bid": "8.0356",
      "ask": "8.193",
      "open": "8.0007",
      "high": "8.193",
      "low": "7.9569",
      "close": "8.193",
      "average": "8.0138",
      "volume": "26299.37",
      "turnover": "210758.53",
      "trades": "86"
    },
    {
      "date": "2023-08-31",
      "bid": "9.1111",
      "ask": "9.4959",
      "open": "8.193",
      "high": "9.5658",
      "low": "8.193",
      "close": "9.4609",
      "average": "8.8083",
      "volume": "184954.49",
      "turnover": "1629146.26",
      "trades": "278"
    },
    {
      "date": "2023-09-01",
      "bid": "9.6882",
      "ask": "9.7057",
      "open": "9.4259",
      "high": "10.1779",
      "low": "9.1461",
      "close": "9.6882",
      "average": "9.7082",
      "volume": "55175.38",
      "turnover": "535656.16",
      "trades": "169"
    },
    {
      "date": "2023-09-04",
      "bid": "8.8663",
      "ask": "9.3909",
      "open": "9.7057",
      "high": "9.7057",
      "low": "8.7789",
      "close": "9.3909",
      "average": "9.4259",
      "volume": "49956.91",
      "turnover": "470893.3",
      "trades": "138"
    },
    {
      "date": "2023-09-05",
      "bid": "8.9013",
      "ask": "8.9712",
      "open": "9.3734",
      "high": "9.3734",
      "low": "8.6652",
      "close": "8.9013",
      "average": "8.9836",
      "volume": "28044.58",
      "turnover": "251940.85",
      "trades": "116"
    },
    {
      "date": "2023-09-06",
      "bid": "8.8313",
      "ask": "9.0237",
      "open": "8.8488",
      "high": "9.286",
      "low": "8.5865",
      "close": "9.0062",
      "average": "8.9828",
      "volume": "14773.66",
      "turnover": "132709.52",
      "trades": "64"
    },
    {
      "date": "2023-09-07",
      "bid": "9.1986",
      "ask": "9.4259",
      "open": "9.0062",
      "high": "9.6533",
      "low": "8.8313",
      "close": "9.4084",
      "average": "9.1712",
      "volume": "23569.48",
      "turnover": "216161.24",
      "trades": "69"
    },
    {
      "date": "2023-09-08",
      "bid": "8.9188",
      "ask": "9.0762",
      "open": "9.4084",
      "high": "9.4434",
      "low": "8.9188",
      "close": "9.0762",
      "average": "9.1115",
      "volume": "9122.89",
      "turnover": "83123.6",
      "trades": "66"
    },
    {
      "date": "2023-09-11",
      "bid": "9.4084",
      "ask": "9.5308",
      "open": "9.0936",
      "high": "9.5833",
      "low": "9.0762",
      "close": "9.4434",
      "average": "9.3945",
      "volume": "75238.43",
      "turnover": "706830.8",
      "trades": "163"
    },
    {
      "date": "2023-09-12",
      "bid": "9.1986",
      "ask": "9.3909",
      "open": "9.4434",
      "high": "9.6882",
      "low": "9.0587",
      "close": "9.3734",
      "average": "9.4679",
      "volume": "43939.02",
      "turnover": "416010.5",
      "trades": "114"
    },
    {
      "date": "2023-09-13",
      "bid": "9.0936",
      "ask": "9.2161",
      "open": "9.2685",
      "high": "9.3734",
      "low": "8.9188",
      "close": "9.1986",
      "average": "9.1345",
      "volume": "13027.31",
      "turnover": "118998.88",
      "trades": "68"
    },
    {
      "date": "2023-09-14",
      "bid": "9.2685",
      "ask": "9.3909",
      "open": "9.1986",
      "high": "9.4784",
      "low": "9.0587",
      "close": "9.3909",
      "average": "9.295",
      "volume": "8466.44",
      "turnover": "78696.04",
      "trades": "58"
    },
    {
      "date": "2023-09-15",
      "bid": "9.321",
      "ask": "9.4434",
      "open": "9.3909",
      "high": "9.5134",
      "low": "9.2161",
      "close": "9.4434",
      "average": "9.3899",
      "volume": "31114.13",
      "turnover": "292160.82",
      "trades": "106"
    },
    {
      "date": "2023-09-18",
      "bid": "8.9537",
      "ask": "9.0762",
      "open": "9.4434",
      "high": "9.4434",
      "low": "8.9363",
      "close": "9.0762",
      "average": "9.1434",
      "volume": "17168.47",
      "turnover": "156978.26",
      "trades": "81"
    },
    {
      "date": "2023-09-19",
      "bid": "8.9188",
      "ask": "9.286",
      "open": "9.0587",
      "high": "9.5134",
      "low": "8.5515",
      "close": "9.2685",
      "average": "8.9632",
      "volume": "21827.7",
      "turnover": "195647.26",
      "trades": "83"
    },
    {
      "date": "2023-09-20",
      "bid": "9.1111",
      "ask": "9.1286",
      "open": "9.2685",
      "high": "9.3909",
      "low": "8.9537",
      "close": "9.1286",
      "average": "9.1669",
      "volume": "16362.19",
      "turnover": "149991.82",
      "trades": "53"
    },
    {
      "date": "2023-09-21",
      "bid": "8.6564",
      "ask": "8.8138",
      "open": "8.7264",
      "high": "8.9537",
      "low": "8.4991",
      "close": "8.8488",
      "average": "8.7673",
      "volume": "28146.36",
      "turnover": "246769.69",
      "trades": "94"
    },
    {
      "date": "2023-09-22",
      "bid": "8.8313",
      "ask": "8.9013",
      "open": "8.8488",
      "high": "8.9188",
      "low": "8.6127",
      "close": "8.8313",
      "average": "8.7901",
      "volume": "19179",
      "turnover": "168585.5",
      "trades": "65"
    },
    {
      "date": "2023-09-25",
      "bid": "8.7439",
      "ask": "8.9363",
      "open": "8.8313",
      "high": "9.0237",
      "low": "8.7002",
      "close": "8.9013",
      "average": "8.7728",
      "volume": "22842.11",
      "turnover": "200390.49",
      "trades": "109"
    },
    {
      "date": "2023-09-26",
      "bid": "8.5515",
      "ask": "8.639",
      "open": "8.7439",
      "high": "8.7439",
      "low": "8.3854",
      "close": "8.639",
      "average": "8.5816",
      "volume": "38406.05",
      "turnover": "329587.38",
      "trades": "109"
    },
    {
      "date": "2023-09-27",
      "bid": "8.9712",
      "ask": "9.0936",
      "open": "8.6564",
      "high": "9.1986",
      "low": "8.6564",
      "close": "9.0936",
      "average": "8.9712",
      "volume": "42142.35",
      "turnover": "378070.72",
      "trades": "86"
    },
    {
      "date": "2023-09-28",
      "bid": "8.9887",
      "ask": "9.0936",
      "open": "9.0936",
      "high": "9.1811",
      "low": "8.8838",
      "close": "9.0936",
      "average": "9.0942",
      "volume": "27577.97",
      "turnover": "250800.14",
      "trades": "49"
    },
    {
      "date": "2023-09-29",
      "bid": "8.8313",
      "ask": "8.8838",
      "open": "9.0936",
      "high": "9.0936",
      "low": "8.7439",
      "close": "8.8838",
      "average": "8.8513",
      "volume": "26565.84",
      "turnover": "235141.38",
      "trades": "72"
    },
    {
      "date": "2023-10-02",
      "bid": "8.4991",
      "ask": "8.6215",
      "open": "8.9188",
      "high": "9.1461",
      "low": "8.4991",
      "close": "8.4991",
      "average": "8.8282",
      "volume": "31457.23",
      "turnover": "277711.94",
      "trades": "83"
    },
    {
      "date": "2023-10-03",
      "bid": "8.4991",
      "ask": "8.5865",
      "open": "8.4816",
      "high": "8.8838",
      "low": "8.3417",
      "close": "8.5865",
      "average": "8.5165",
      "volume": "33155.55",
      "turnover": "282369.59",
      "trades": "92"
    },
    {
      "date": "2023-10-04",
      "bid": "8.6564",
      "ask": "8.8663",
      "open": "8.5865",
      "high": "8.8838",
      "low": "8.3941",
      "close": "8.6564",
      "average": "8.5264",
      "volume": "21729.34",
      "turnover": "185275.11",
      "trades": "98"
    },
    {
      "date": "2023-10-05",
      "bid": "8.8663",
      "ask": "9.0587",
      "open": "8.6564",
      "high": "9.1636",
      "low": "8.569",
      "close": "9.0587",
      "average": "8.9293",
      "volume": "8374.94",
      "turnover": "74782.87",
      "trades": "67"
    },
    {
      "date": "2023-10-06",
      "bid": "8.5952",
      "ask": "8.7351",
      "open": "9.0587",
      "high": "9.0587",
      "low": "8.7002",
      "close": "8.7439",
      "average": "8.8472",
      "volume": "16759.04",
      "turnover": "148271.91",
      "trades": "61"
    },
    {
      "date": "2023-10-09",
      "bid": "8.4991",
      "ask": "8.604",
      "open": "8.7439",
      "high": "8.8663",
      "low": "8.4816",
      "close": "8.4991",
      "average": "8.6836",
      "volume": "17694.55",
      "turnover": "153652.04",
      "trades": "51"
    },
    {
      "date": "2023-10-10",
      "bid": "8.3417",
      "ask": "8.4553",
      "open": "8.4991",
      "high": "8.7439",
      "low": "8.2455",
      "close": "8.4553",
      "average": "8.5047",
      "volume": "28292.75",
      "turnover": "240622.06",
      "trades": "95"
    },
    {
      "date": "2023-10-11",
      "bid": "8.2717",
      "ask": "8.2805",
      "open": "8.3417",
      "high": "8.4553",
      "low": "8.2717",
      "close": "8.2805",
      "average": "8.3417",
      "volume": "16122.03",
      "turnover": "134485.76",
      "trades": "99"
    },
    {
      "date": "2023-10-12",
      "bid": "8.2367",
      "ask": "8.2892",
      "open": "8.604",
      "high": "8.604",
      "low": "8.2192",
      "close": "8.3067",
      "average": "8.2974",
      "volume": "21767.08",
      "turnover": "180612.44",
      "trades": "67"
    },
    {
      "date": "2023-10-13",
      "bid": "8.0181",
      "ask": "8.1056",
      "open": "8.7351",
      "high": "8.7351",
      "low": "7.922",
      "close": "8.1056",
      "average": "8.394",
      "volume": "46565.99",
      "turnover": "390873.44",
      "trades": "125"
    },
    {
      "date": "2023-10-16",
      "bid": "7.9569",
      "ask": "7.9657",
      "open": "8.0968",
      "high": "8.1318",
      "low": "7.8695",
      "close": "7.9744",
      "average": "7.9699",
      "volume": "19033.76",
      "turnover": "151696.8",
      "trades": "77"
    },
    {
      "date": "2023-10-17",
      "bid": "7.8695",
      "ask": "8.0094",
      "open": "7.9744",
      "high": "8.3854",
      "low": "7.8695",
      "close": "7.9569",
      "average": "7.9544",
      "volume": "22238.27",
      "turnover": "176893.84",
      "trades": "70"
    },
    {
      "date": "2023-10-18",
      "bid": "7.7383",
      "ask": "7.7821",
      "open": "7.9132",
      "high": "8.0444",
      "low": "7.6684",
      "close": "7.7646",
      "average": "7.7897",
      "volume": "27081.62",
      "turnover": "210957.83",
      "trades": "89"
    },
    {
      "date": "2023-10-19",
      "bid": "7.4673",
      "ask": "7.5722",
      "open": "7.5197",
      "high": "8.1143",
      "low": "7.4673",
      "close": "7.4673",
      "average": "7.6874",
      "volume": "55131.93",
      "turnover": "423821.29",
      "trades": "135"
    },
    {
      "date": "2023-10-20",
      "bid": "7.7121",
      "ask": "7.8782",
      "open": "7.4585",
      "high": "8.6302",
      "low": "7.3536",
      "close": "7.8957",
      "average": "7.7587",
      "volume": "49716.74",
      "turnover": "385740.78",
      "trades": "111"
    },
    {
      "date": "2023-10-23",
      "bid": "7.5372",
      "ask": "7.5809",
      "open": "7.8695",
      "high": "7.8695",
      "low": "7.4061",
      "close": "7.5809",
      "average": "7.5934",
      "volume": "29188.23",
      "turnover": "221638.56",
      "trades": "75"
    },
    {
      "date": "2023-10-24",
      "bid": "7.8695",
      "ask": "7.9482",
      "open": "7.5722",
      "high": "8.4291",
      "low": "7.5722",
      "close": "7.9482",
      "average": "7.8939",
      "volume": "17060.96",
      "turnover": "134678.1",
      "trades": "68"
    },
    {
      "date": "2023-10-25",
      "bid": "7.6247",
      "ask": "7.8345",
      "open": "7.9482",
      "high": "7.9482",
      "low": "7.2224",
      "close": "7.8345",
      "average": "7.5311",
      "volume": "62748.63",
      "turnover": "472568.15",
      "trades": "154"
    },
    {
      "date": "2023-10-26",
      "bid": "7.6946",
      "ask": "7.7296",
      "open": "7.8345",
      "high": "7.8345",
      "low": "7.4236",
      "close": "7.6946",
      "average": "7.583",
      "volume": "37190.35",
      "turnover": "282018.13",
      "trades": "93"
    },
    {
      "date": "2023-10-27",
      "bid": "7.0126",
      "ask": "7.1088",
      "open": "7.6946",
      "high": "7.7383",
      "low": "6.8377",
      "close": "7.1437",
      "average": "7.2164",
      "volume": "50503.57",
      "turnover": "364458.86",
      "trades": "186"
    },
    {
      "date": "2023-10-30",
      "bid": "7.10",
      "ask": "7.17",
      "open": "7.1437",
      "high": "7.3099",
      "low": "6.9251",
      "close": "7.0825",
      "average": "7.0865",
      "volume": "46145.12",
      "turnover": "327006.58",
      "trades": "114"
    },
    {
      "date": "2023-10-31",
      "bid": "7.0913",
      "ask": "7.1437",
      "open": "7.17",
      "high": "7.2662",
      "low": "7.0913",
      "close": "7.1437",
      "average": "7.2088",
      "volume": "15846.41",
      "turnover": "114234.46",
      "trades": "46"
    },
    {
      "date": "2023-11-01",
      "bid": "7.0913",
      "ask": "7.1175",
      "open": "7.1437",
      "high": "7.2487",
      "low": "7.0476",
      "close": "7.135",
      "average": "7.1282",
      "volume": "6067.06",
      "turnover": "43247.24",
      "trades": "35"
    },
    {
      "date": "2023-11-02",
      "bid": "7.0825",
      "ask": "7.1175",
      "open": "7.1263",
      "high": "7.135",
      "low": "7.0213",
      "close": "7.1263",
      "average": "7.1112",
      "volume": "30526.3",
      "turnover": "217080.39",
      "trades": "82"
    },
    {
      "date": "2023-11-03",
      "bid": "7.2574",
      "ask": "7.4236",
      "open": "7.1263",
      "high": "7.4236",
      "low": "7.1263",
      "close": "7.4236",
      "average": "7.241",
      "volume": "8451.57",
      "turnover": "61198.39",
      "trades": "38"
    },
    {
      "date": "2023-11-06",
      "bid": "8.6564",
      "ask": "8.7439",
      "open": "7.8695",
      "high": "8.7439",
      "low": "7.8695",
      "close": "8.7439",
      "average": "8.2496",
      "volume": "160954.99",
      "turnover": "1327826.02",
      "trades": "320"
    },
    {
      "date": "2023-11-07",
      "bid": "8.5952",
      "ask": "8.7351",
      "open": "8.6652",
      "high": "9.0062",
      "low": "8.4204",
      "close": "8.7264",
      "average": "8.783",
      "volume": "116016.42",
      "turnover": "1018969.79",
      "trades": "205"
    },
    {
      "date": "2023-11-08",
      "bid": "8.6564",
      "ask": "8.7439",
      "open": "8.7439",
      "high": "8.7963",
      "low": "8.3592",
      "close": "8.7351",
      "average": "8.683",
      "volume": "15947.05",
      "turnover": "138469.42",
      "trades": "55"
    },
    {
      "date": "2023-11-09",
      "bid": "8.6564",
      "ask": "8.9013",
      "open": "8.7351",
      "high": "8.9188",
      "low": "8.6652",
      "close": "8.8838",
      "average": "8.7949",
      "volume": "20758.38",
      "turnover": "182569.43",
      "trades": "72"
    },
    {
      "date": "2023-11-10",
      "bid": "9.0062",
      "ask": "9.1461",
      "open": "8.8488",
      "high": "9.4434",
      "low": "8.7439",
      "close": "9.0936",
      "average": "9.0907",
      "volume": "77890.56",
      "turnover": "708083.2",
      "trades": "130"
    },
    {
      "date": "2023-11-13",
      "bid": "8.7614",
      "ask": "9.1111",
      "open": "9.0936",
      "high": "9.2685",
      "low": "8.534",
      "close": "9.1461",
      "average": "8.9808",
      "volume": "64283.41",
      "turnover": "577324.43",
      "trades": "98"
    },
    {
      "date": "2023-11-14",
      "bid": "9.0587",
      "ask": "9.251",
      "open": "9.1461",
      "high": "9.251",
      "low": "8.7439",
      "close": "9.251",
      "average": "8.997",
      "volume": "33475.77",
      "turnover": "301182.88",
      "trades": "80"
    },
    {
      "date": "2023-11-15",
      "bid": "8.9712",
      "ask": "9.3385",
      "open": "9.2685",
      "high": "9.5134",
      "low": "8.9712",
      "close": "9.4434",
      "average": "9.3393",
      "volume": "55902.75",
      "turnover": "522096.14",
      "trades": "103"
    },
    {
      "date": "2023-11-16",
      "bid": "9.3035",
      "ask": "9.4609",
      "open": "9.4434",
      "high": "9.5483",
      "low": "9.1811",
      "close": "9.5308",
      "average": "9.4553",
      "volume": "30183.2",
      "turnover": "285392.12",
      "trades": "64"
    },
    {
      "date": "2023-11-17",
      "bid": "9.2685",
      "ask": "9.4259",
      "open": "9.5308",
      "high": "9.5308",
      "low": "9.1111",
      "close": "9.4434",
      "average": "9.3853",
      "volume": "30320.44",
      "turnover": "284569.86",
      "trades": "61"
    },
    {
      "date": "2023-11-20",
      "bid": "8.4991",
      "ask": "8.569",
      "open": "9.251",
      "high": "9.251",
      "low": "8.0444",
      "close": "8.4903",
      "average": "8.6372",
      "volume": "158318.88",
      "turnover": "1367440.44",
      "trades": "269"
    },
    {
      "date": "2023-11-21",
      "bid": "8.2455",
      "ask": "8.3592",
      "open": "8.4816",
      "high": "8.4816",
      "low": "8.2105",
      "close": "8.3592",
      "average": "8.339",
      "volume": "19460.34",
      "turnover": "162281.95",
      "trades": "84"
    },
    {
      "date": "2023-11-22",
      "bid": "8.7614",
      "ask": "8.8838",
      "open": "8.6564",
      "high": "9.4959",
      "low": "8.6564",
      "close": "8.8663",
      "average": "8.9976",
      "volume": "64014.65",
      "turnover": "575982.46",
      "trades": "101"
    },
    {
      "date": "2023-11-23",
      "bid": "8.6739",
      "ask": "8.7002",
      "open": "9.0762",
      "high": "9.1286",
      "low": "8.639",
      "close": "8.7002",
      "average": "8.8495",
      "volume": "20251.75",
      "turnover": "179219.07",
      "trades": "91"
    },
    {
      "date": "2023-11-24",
      "bid": "8.8838",
      "ask": "8.9013",
      "open": "8.7002",
      "high": "9.1986",
      "low": "8.7002",
      "close": "8.8838",
      "average": "8.8534",
      "volume": "13755.82",
      "turnover": "121786.64",
      "trades": "86"
    },
    {
      "date": "2023-11-27",
      "bid": "8.9013",
      "ask": "8.9188",
      "open": "8.8838",
      "high": "9.4434",
      "low": "8.7439",
      "close": "8.9013",
      "average": "8.9405",
      "volume": "8840.41",
      "turnover": "79038.42",
      "trades": "75"
    },
    {
      "date": "2023-11-28",
      "bid": "8.9363",
      "ask": "9.0936",
      "open": "8.7089",
      "high": "9.4609",
      "low": "8.7089",
      "close": "9.0936",
      "average": "9.018",
      "volume": "11907.68",
      "turnover": "107384.64",
      "trades": "61"
    },
    {
      "date": "2023-11-29",
      "bid": "8.9363",
      "ask": "9.0237",
      "open": "9.0936",
      "high": "9.356",
      "low": "8.8488",
      "close": "9.0237",
      "average": "9.0954",
      "volume": "32463.64",
      "turnover": "295272",
      "trades": "75"
    },
    {
      "date": "2023-11-30",
      "bid": "8.8663",
      "ask": "8.9887",
      "open": "9.0237",
      "high": "9.0237",
      "low": "8.5865",
      "close": "8.9887",
      "average": "8.7525",
      "volume": "48376.39",
      "turnover": "423419.97",
      "trades": "104"
    },
    {
      "date": "2023-12-01",
      "bid": "9.251",
      "ask": "9.3385",
      "open": "8.9887",
      "high": "9.2685",
      "low": "8.9537",
      "close": "9.2335",
      "average": "9.1583",
      "volume": "32534.55",
      "turnover": "297962.9",
      "trades": "95"
    },
    {
      "date": "2023-12-04",
      "bid": "9.286",
      "ask": "9.3909",
      "open": "9.2685",
      "high": "9.9156",
      "low": "9.2685",
      "close": "9.286",
      "average": "9.5934",
      "volume": "75789.67",
      "turnover": "727090.44",
      "trades": "149"
    },
    {
      "date": "2023-12-05",
      "bid": "9.2161",
      "ask": "9.5483",
      "open": "9.286",
      "high": "10.3877",
      "low": "9.2161",
      "close": "9.6008",
      "average": "9.6533",
      "volume": "85877.81",
      "turnover": "829007.04",
      "trades": "309"
    },
    {
      "date": "2023-12-06",
      "bid": "9.6008",
      "ask": "9.9331",
      "open": "9.5134",
      "high": "10.0905",
      "low": "9.2685",
      "close": "9.7582",
      "average": "9.7673",
      "volume": "92428.64",
      "turnover": "902778.46",
      "trades": "176"
    },
    {
      "date": "2023-12-07",
      "bid": "9.5658",
      "ask": "9.6008",
      "open": "9.9156",
      "high": "9.9156",
      "low": "9.321",
      "close": "9.5833",
      "average": "9.5768",
      "volume": "46188.58",
      "turnover": "442344.04",
      "trades": "110"
    },
    {
      "date": "2023-12-08",
      "bid": "9.6882",
      "ask": "9.8631",
      "open": "9.8981",
      "high": "9.9331",
      "low": "9.3385",
      "close": "9.8631",
      "average": "9.6172",
      "volume": "58241.51",
      "turnover": "560122.6",
      "trades": "96"
    },
    {
      "date": "2023-12-11",
      "bid": "9.5308",
      "ask": "9.6008",
      "open": "9.8631",
      "high": "9.8631",
      "low": "9.251",
      "close": "9.5308",
      "average": "9.4465",
      "volume": "75551.79",
      "turnover": "713701.42",
      "trades": "139"
    },
    {
      "date": "2023-12-12",
      "bid": "9.0762",
      "ask": "9.1811",
      "open": "9.6882",
      "high": "9.7582",
      "low": "9.0237",
      "close": "9.1811",
      "average": "9.1531",
      "volume": "58009.35",
      "turnover": "530970.14",
      "trades": "116"
    },
    {
      "date": "2023-12-13",
      "bid": "9.0587",
      "ask": "9.1636",
      "open": "9.1986",
      "high": "9.1986",
      "low": "8.8838",
      "close": "9.1636",
      "average": "9.0696",
      "volume": "24531.29",
      "turnover": "222490.22",
      "trades": "75"
    },
    {
      "date": "2023-12-14",
      "bid": "9.356",
      "ask": "9.4259",
      "open": "9.286",
      "high": "9.8456",
      "low": "9.251",
      "close": "9.356",
      "average": "9.5133",
      "volume": "55654.57",
      "turnover": "529459.76",
      "trades": "145"
    },
    {
      "date": "2023-12-15",
      "bid": "9.6183",
      "ask": "9.7057",
      "open": "9.356",
      "high": "9.8456",
      "low": "9.321",
      "close": "9.7057",
      "average": "9.6396",
      "volume": "43099.59",
      "turnover": "415466.68",
      "trades": "89"
    },
    {
      "date": "2023-12-18",
      "bid": "9.321",
      "ask": "9.356",
      "open": "9.7057",
      "high": "9.8456",
      "low": "9.356",
      "close": "9.356",
      "average": "9.5194",
      "volume": "26864.33",
      "turnover": "255732.66",
      "trades": "94"
    },
    {
      "date": "2023-12-19",
      "bid": "9.5658",
      "ask": "9.7057",
      "open": "9.356",
      "high": "9.8806",
      "low": "9.356",
      "close": "9.7057",
      "average": "9.619",
      "volume": "53698.93",
      "turnover": "516530.7",
      "trades": "105"
    },
    {
      "date": "2023-12-20",
      "bid": "9.7757",
      "ask": "9.8806",
      "open": "9.7057",
      "high": "10.1429",
      "low": "9.6183",
      "close": "9.9331",
      "average": "9.7854",
      "volume": "46918.23",
      "turnover": "459157.16",
      "trades": "93"
    },
    {
      "date": "2023-12-21",
      "bid": "9.7932",
      "ask": "9.9156",
      "open": "9.6183",
      "high": "10.0205",
      "low": "9.6008",
      "close": "9.9156",
      "average": "9.8341",
      "volume": "33524.95",
      "turnover": "329690.12",
      "trades": "91"
    },
    {
      "date": "2023-12-22",
      "bid": "9.8806",
      "ask": "9.9505",
      "open": "9.9156",
      "high": "10.1254",
      "low": "9.7932",
      "close": "9.9505",
      "average": "9.9423",
      "volume": "22222.26",
      "turnover": "220882.94",
      "trades": "72"
    },
    {
      "date": "2023-12-27",
      "bid": "10.3877",
      "ask": "10.4927",
      "open": "9.9505",
      "high": "11.507",
      "low": "9.9505",
      "close": "10.4577",
      "average": "10.5873",
      "volume": "65360.73",
      "turnover": "691993.56",
      "trades": "237"
    },
    {
      "date": "2023-12-28",
      "bid": "10.5102",
      "ask": "10.6501",
      "open": "10.5102",
      "high": "10.6501",
      "low": "10.2304",
      "close": "10.6501",
      "average": "10.5233",
      "volume": "22616.82",
      "turnover": "238003.68",
      "trades": "125"
    },
    {
      "date": "2023-12-29",
      "bid": "10.4227",
      "ask": "10.5102",
      "open": "10.6501",
      "high": "10.6676",
      "low": "10.1954",
      "close": "10.5102",
      "average": "10.50",
      "volume": "33645.03",
      "turnover": "353273.74",
      "trades": "121"
    },
    {
      "date": "2024-01-02",
      "bid": "10.7025",
      "ask": "10.8075",
      "open": "10.5102",
      "high": "10.9998",
      "low": "10.1954",
      "close": "10.8075",
      "average": "10.7224",
      "volume": "42052",
      "turnover": "450900.8",
      "trades": "150"
    },
    {
      "date": "2024-01-03",
      "bid": "10.6501",
      "ask": "10.7025",
      "open": "10.755",
      "high": "10.8075",
      "low": "10.5102",
      "close": "10.6501",
      "average": "10.6146",
      "volume": "35289.6",
      "turnover": "374587.9",
      "trades": "109"
    },
    {
      "date": "2024-01-04",
      "bid": "10.6151",
      "ask": "10.755",
      "open": "10.6501",
      "high": "10.8075",
      "low": "10.5976",
      "close": "10.6326",
      "average": "10.7448",
      "volume": "19273.93",
      "turnover": "207096.94",
      "trades": "81"
    },
    {
      "date": "2024-01-05",
      "bid": "10.5102",
      "ask": "10.6676",
      "open": "10.4927",
      "high": "10.79",
      "low": "10.3178",
      "close": "10.6151",
      "average": "10.5778",
      "volume": "14523.21",
      "turnover": "153623.62",
      "trades": "57"
    },
    {
      "date": "2024-01-08",
      "bid": "10.685",
      "ask": "10.72",
      "open": "10.7025",
      "high": "10.8075",
      "low": "10.4402",
      "close": "10.72",
      "average": "10.6113",
      "volume": "15996.23",
      "turnover": "169741.54",
      "trades": "70"
    },
    {
      "date": "2024-01-09",
      "bid": "10.5801",
      "ask": "10.6676",
      "open": "10.72",
      "high": "10.8075",
      "low": "10.4227",
      "close": "10.6676",
      "average": "10.6057",
      "volume": "18643.78",
      "turnover": "197731.42",
      "trades": "59"
    },
    {
      "date": "2024-01-10",
      "bid": "10.7725",
      "ask": "10.8249",
      "open": "10.5801",
      "high": "10.9299",
      "low": "10.5451",
      "close": "10.755",
      "average": "10.8013",
      "volume": "40625.87",
      "turnover": "438813.92",
      "trades": "67"
    },
    {
      "date": "2024-01-11",
      "bid": "10.8774",
      "ask": "10.9299",
      "open": "10.755",
      "high": "11.0348",
      "low": "10.6676",
      "close": "10.9299",
      "average": "10.8015",
      "volume": "46847.33",
      "turnover": "506022.4",
      "trades": "83"
    },
    {
      "date": "2024-01-12",
      "bid": "10.79",
      "ask": "10.8949",
      "open": "10.9299",
      "high": "11.0873",
      "low": "10.7725",
      "close": "10.9124",
      "average": "10.9679",
      "volume": "16327.88",
      "turnover": "179084.12",
      "trades": "75"
    },
    {
      "date": "2024-01-15",
      "bid": "11.0873",
      "ask": "11.437",
      "open": "10.79",
      "high": "11.8567",
      "low": "10.79",
      "close": "11.472",
      "average": "11.318",
      "volume": "83937.04",
      "turnover": "950007.86",
      "trades": "158"
    },
    {
      "date": "2024-01-16",
      "bid": "11.2621",
      "ask": "11.4545",
      "open": "11.5419",
      "high": "11.6119",
      "low": "10.8949",
      "close": "11.4545",
      "average": "11.3742",
      "volume": "11779.59",
      "turnover": "133984.6",
      "trades": "85"
    },
    {
      "date": "2024-01-17",
      "bid": "11.2796",
      "ask": "11.3671",
      "open": "11.4545",
      "high": "11.4545",
      "low": "11.0523",
      "close": "11.437",
      "average": "11.2642",
      "volume": "10583.33",
      "turnover": "119213.96",
      "trades": "52"
    },
    {
      "date": "2024-01-18",
      "bid": "11.1397",
      "ask": "11.1922",
      "open": "11.437",
      "high": "11.437",
      "low": "11.0173",
      "close": "11.1922",
      "average": "11.1835",
      "volume": "18539.7",
      "turnover": "207340.1",
      "trades": "72"
    },
    {
      "date": "2024-01-19",
      "bid": "10.5102",
      "ask": "10.5276",
      "open": "11.1397",
      "high": "11.1747",
      "low": "9.9331",
      "close": "10.6676",
      "average": "10.3428",
      "volume": "127224.18",
      "turnover": "1315857.87",
      "trades": "207"
    },
    {
      "date": "2024-01-22",
      "bid": "10.755",
      "ask": "10.8249",
      "open": "10.6676",
      "high": "11.3146",
      "low": "10.1779",
      "close": "10.755",
      "average": "10.6859",
      "volume": "59056.93",
      "turnover": "631081.46",
      "trades": "112"
    },
    {
      "date": "2024-01-23",
      "bid": "10.8774",
      "ask": "10.9299",
      "open": "10.755",
      "high": "11.3671",
      "low": "10.5276",
      "close": "10.9299",
      "average": "10.8822",
      "volume": "50789.49",
      "turnover": "552703.68",
      "trades": "112"
    },
    {
      "date": "2024-01-24",
      "bid": "11.0348",
      "ask": "11.1747",
      "open": "10.9299",
      "high": "11.3496",
      "low": "10.9299",
      "close": "11.1747",
      "average": "11.1055",
      "volume": "51335.01",
      "turnover": "570106.12",
      "trades": "160"
    },
    {
      "date": "2024-01-25",
      "bid": "11.3671",
      "ask": "11.507",
      "open": "11.2796",
      "high": "11.8043",
      "low": "11.2097",
      "close": "11.5769",
      "average": "11.4173",
      "volume": "97958.18",
      "turnover": "1118427.62",
      "trades": "193"
    },
    {
      "date": "2024-01-26",
      "bid": "11.3146",
      "ask": "11.3671",
      "open": "11.5419",
      "high": "11.8392",
      "low": "11.2796",
      "close": "11.3671",
      "average": "11.5529",
      "volume": "35147.79",
      "turnover": "406058.38",
      "trades": "150"
    },
    {
      "date": "2024-01-29",
      "bid": "11.9966",
      "ask": "12.2415",
      "open": "11.8043",
      "high": "12.2415",
      "low": "11.3846",
      "close": "12.224",
      "average": "11.7842",
      "volume": "87940.95",
      "turnover": "1036325.4",
      "trades": "233"
    },
    {
      "date": "2024-01-30",
      "bid": "11.8392",
      "ask": "12.0141",
      "open": "12.2065",
      "high": "12.224",
      "low": "11.5419",
      "close": "12.0141",
      "average": "11.9029",
      "volume": "56378.5",
      "turnover": "671072.6",
      "trades": "202"
    },
    {
      "date": "2024-01-31",
      "bid": "11.7168",
      "ask": "11.8043",
      "open": "12.154",
      "high": "12.154",
      "low": "11.6644",
      "close": "11.7343",
      "average": "11.9159",
      "volume": "24356.31",
      "turnover": "290229.36",
      "trades": "138"
    },
    {
      "date": "2024-02-01",
      "bid": "11.5245",
      "ask": "11.6469",
      "open": "11.7343",
      "high": "11.7343",
      "low": "11.3671",
      "close": "11.6294",
      "average": "11.5228",
      "volume": "12934.68",
      "turnover": "149044.68",
      "trades": "71"
    },
    {
      "date": "2024-02-02",
      "bid": "11.8043",
      "ask": "11.8742",
      "open": "11.6294",
      "high": "11.9442",
      "low": "11.3846",
      "close": "11.8742",
      "average": "11.604",
      "volume": "25682.94",
      "turnover": "298026.56",
      "trades": "99"
    },
    {
      "date": "2024-02-05",
      "bid": "11.402",
      "ask": "11.5419",
      "open": "11.8742",
      "high": "11.9791",
      "low": "11.3671",
      "close": "11.7168",
      "average": "11.5565",
      "volume": "30628.08",
      "turnover": "353953.78",
      "trades": "133"
    },
    {
      "date": "2024-02-06",
      "bid": "10.9124",
      "ask": "11.1047",
      "open": "11.7168",
      "high": "11.7168",
      "low": "10.9299",
      "close": "10.9299",
      "average": "11.091",
      "volume": "45766.58",
      "turnover": "507600.72",
      "trades": "195"
    },
    {
      "date": "2024-02-07",
      "bid": "10.685",
      "ask": "10.79",
      "open": "10.9299",
      "high": "11.2971",
      "low": "10.5976",
      "close": "10.8075",
      "average": "10.8407",
      "volume": "21961.5",
      "turnover": "238078.78",
      "trades": "100"
    },
    {
      "date": "2024-02-08",
      "bid": "10.1954",
      "ask": "10.3353",
      "open": "10.8075",
      "high": "10.9998",
      "low": "10.1779",
      "close": "10.3353",
      "average": "10.3321",
      "volume": "46453.91",
      "turnover": "479971.22",
      "trades": "176"
    },
    {
      "date": "2024-02-09",
      "bid": "10.0205",
      "ask": "10.1079",
      "open": "10.3353",
      "high": "10.4927",
      "low": "9.7407",
      "close": "10.1079",
      "average": "10.1828",
      "volume": "64362.32",
      "turnover": "655390.76",
      "trades": "176"
    },
    {
      "date": "2024-02-12",
      "bid": "9.8106",
      "ask": "10.0555",
      "open": "10.1079",
      "high": "10.1079",
      "low": "9.5308",
      "close": "10.0905",
      "average": "9.826",
      "volume": "82111.77",
      "turnover": "806833.98",
      "trades": "201"
    },
    {
      "date": "2024-02-13",
      "bid": "10.0205",
      "ask": "10.0555",
      "open": "10.0905",
      "high": "10.4052",
      "low": "9.8456",
      "close": "9.9855",
      "average": "10.0504",
      "volume": "22458.99",
      "turnover": "225722.7",
      "trades": "114"
    },
    {
      "date": "2024-02-14",
      "bid": "9.8456",
      "ask": "9.9331",
      "open": "10.003",
      "high": "10.3003",
      "low": "9.7757",
      "close": "9.9331",
      "average": "10.0981",
      "volume": "27947.37",
      "turnover": "282218.02",
      "trades": "96"
    },
    {
      "date": "2024-02-15",
      "bid": "9.6533",
      "ask": "9.9331",
      "open": "9.9156",
      "high": "9.9331",
      "low": "8.9363",
      "close": "9.9156",
      "average": "9.528",
      "volume": "55897.03",
      "turnover": "532586.66",
      "trades": "241"
    },
    {
      "date": "2024-02-16",
      "bid": "9.3909",
      "ask": "9.6882",
      "open": "8.9537",
      "high": "9.7057",
      "low": "8.3941",
      "close": "9.7057",
      "average": "9.0591",
      "volume": "287452.97",
      "turnover": "2604071.54",
      "trades": "400"
    },
    {
      "date": "2024-02-19",
      "bid": "10.2129",
      "ask": "10.3003",
      "open": "10.4927",
      "high": "10.7375",
      "low": "10.0905",
      "close": "10.3003",
      "average": "10.4129",
      "volume": "106685.38",
      "turnover": "1110915.62",
      "trades": "146"
    },
    {
      "date": "2024-02-20",
      "bid": "9.968",
      "ask": "10.3353",
      "open": "10.3003",
      "high": "10.4752",
      "low": "9.9156",
      "close": "10.3178",
      "average": "10.0965",
      "volume": "19923.52",
      "turnover": "201159.28",
      "trades": "79"
    },
    {
      "date": "2024-02-21",
      "bid": "9.9505",
      "ask": "9.9855",
      "open": "10.4052",
      "high": "10.4752",
      "low": "9.8106",
      "close": "9.968",
      "average": "10.0526",
      "volume": "9661.55",
      "turnover": "97123.98",
      "trades": "60"
    },
    {
      "date": "2024-02-22",
      "bid": "9.8631",
      "ask": "10.003",
      "open": "9.968",
      "high": "10.0555",
      "low": "9.6183",
      "close": "9.9855",
      "average": "9.7869",
      "volume": "31995.89",
      "turnover": "313144.46",
      "trades": "79"
    },
    {
      "date": "2024-02-23",
      "bid": "10.3178",
      "ask": "10.4402",
      "open": "10.0555",
      "high": "10.7375",
      "low": "9.9855",
      "close": "10.4752",
      "average": "10.4281",
      "volume": "53631.46",
      "turnover": "559279.12",
      "trades": "140"
    },
    {
      "date": "2024-02-26",
      "bid": "9.7582",
      "ask": "9.8806",
      "open": "10.4752",
      "high": "10.4752",
      "low": "9.7932",
      "close": "9.8631",
      "average": "10.0827",
      "volume": "32063.36",
      "turnover": "323286.38",
      "trades": "141"
    },
    {
      "date": "2024-02-27",
      "bid": "9.7232",
      "ask": "9.8281",
      "open": "9.8456",
      "high": "9.8456",
      "low": "9.6183",
      "close": "9.8281",
      "average": "9.7262",
      "volume": "23125.74",
      "turnover": "224927.1",
      "trades": "84"
    },
    {
      "date": "2024-02-28",
      "bid": "10.4227",
      "ask": "10.5626",
      "open": "10.0555",
      "high": "11.6993",
      "low": "10.0555",
      "close": "10.5801",
      "average": "10.8609",
      "volume": "137523.9",
      "turnover": "1493639.22",
      "trades": "349"
    },
    {
      "date": "2024-02-29",
      "bid": "11.2796",
      "ask": "11.3321",
      "open": "10.5801",
      "high": "11.4545",
      "low": "10.5801",
      "close": "11.3321",
      "average": "11.2296",
      "volume": "62195.11",
      "turnover": "698432.4",
      "trades": "191"
    },
    {
      "date": "2024-03-01",
      "bid": "11.2446",
      "ask": "11.3321",
      "open": "11.437",
      "high": "11.6993",
      "low": "10.9124",
      "close": "11.3321",
      "average": "11.3341",
      "volume": "66488.37",
      "turnover": "753588.74",
      "trades": "178"
    },
    {
      "date": "2024-03-04",
      "bid": "11.6294",
      "ask": "11.7693",
      "open": "11.3321",
      "high": "12.0491",
      "low": "11.1222",
      "close": "11.7693",
      "average": "11.7027",
      "volume": "125685.98",
      "turnover": "1470868.56",
      "trades": "266"
    },
    {
      "date": "2024-03-05",
      "bid": "11.1922",
      "ask": "11.3321",
      "open": "11.7693",
      "high": "11.8917",
      "low": "11.1922",
      "close": "11.1922",
      "average": "11.5202",
      "volume": "44483.4",
      "turnover": "512457.22",
      "trades": "131"
    },
    {
      "date": "2024-03-06",
      "bid": "11.8043",
      "ask": "11.8742",
      "open": "11.1922",
      "high": "12.1016",
      "low": "11.1047",
      "close": "11.8917",
      "average": "11.7115",
      "volume": "75637.57",
      "turnover": "885830.68",
      "trades": "192"
    },
    {
      "date": "2024-03-07",
      "bid": "11.7343",
      "ask": "11.8217",
      "open": "11.8742",
      "high": "12.1365",
      "low": "11.5419",
      "close": "11.8217",
      "average": "11.7323",
      "volume": "17946.15",
      "turnover": "210550.06",
      "trades": "99"
    },
    {
      "date": "2024-03-08",
      "bid": "11.8392",
      "ask": "11.9617",
      "open": "11.8217",
      "high": "12.2764",
      "low": "11.5594",
      "close": "11.9617",
      "average": "11.9328",
      "volume": "82934.05",
      "turnover": "989642.52",
      "trades": "176"
    },
    {
      "date": "2024-03-11",
      "bid": "12.7311",
      "ask": "13.0634",
      "open": "11.9617",
      "high": "13.0984",
      "low": "11.9617",
      "close": "12.7661",
      "average": "12.7237",
      "volume": "121606.58",
      "turnover": "1547288.34",
      "trades": "279"
    },
    {
      "date": "2024-03-12",
      "bid": "13.3257",
      "ask": "13.553",
      "open": "12.941",
      "high": "14.1826",
      "low": "12.941",
      "close": "13.553",
      "average": "13.5211",
      "volume": "296366.57",
      "turnover": "4007215.44",
      "trades": "475"
    },
    {
      "date": "2024-03-13",
      "bid": "13.553",
      "ask": "13.6755",
      "open": "13.553",
      "high": "13.9902",
      "low": "13.4656",
      "close": "13.6755",
      "average": "13.7604",
      "volume": "133601.18",
      "turnover": "1838413.5",
      "trades": "333"
    },
    {
      "date": "2024-03-14",
      "bid": "13.8154",
      "ask": "13.9553",
      "open": "14.1651",
      "high": "14.34",
      "low": "13.5181",
      "close": "13.9553",
      "average": "13.8614",
      "volume": "267305.29",
      "turnover": "3705251.72",
      "trades": "486"
    },
    {
      "date": "2024-03-15",
      "bid": "14.305",
      "ask": "14.4974",
      "open": "13.9902",
      "high": "15.8265",
      "low": "13.9902",
      "close": "14.4974",
      "average": "14.9597",
      "volume": "267212.65",
      "turnover": "3997438.18",
      "trades": "685"
    },
    {
      "date": "2024-03-18",
      "bid": "14.9521",
      "ask": "14.9871",
      "open": "14.5499",
      "high": "15.092",
      "low": "13.5705",
      "close": "15.022",
      "average": "14.3516",
      "volume": "163358.95",
      "turnover": "2344470.25",
      "trades": "439"
    },
    {
      "date": "2024-03-19",
      "bid": "14.8472",
      "ask": "15.1619",
      "open": "14.9696",
      "high": "15.5991",
      "low": "14.4799",
      "close": "15.1794",
      "average": "15.0546",
      "volume": "112079.97",
      "turnover": "1687328.14",
      "trades": "278"
    },
    {
      "date": "2024-03-20",
      "bid": "14.5673",
      "ask": "14.7072",
      "open": "15.1444",
      "high": "15.1444",
      "low": "14.305",
      "close": "14.6898",
      "average": "14.5986",
      "volume": "73027.76",
      "turnover": "1066108",
      "trades": "246"
    },
    {
      "date": "2024-03-21",
      "bid": "14.305",
      "ask": "14.5149",
      "open": "14.7072",
      "high": "14.8646",
      "low": "14.0427",
      "close": "14.4974",
      "average": "14.5117",
      "volume": "60063.34",
      "turnover": "871628.92",
      "trades": "274"
    },
    {
      "date": "2024-03-22",
      "bid": "13.7279",
      "ask": "13.8678",
      "open": "14.34",
      "high": "14.4449",
      "low": "13.1508",
      "close": "13.8678",
      "average": "13.5965",
      "volume": "189752.1",
      "turnover": "2579972.9",
      "trades": "513"
    },
    {
      "date": "2024-03-25",
      "bid": "13.553",
      "ask": "13.6755",
      "open": "13.8678",
      "high": "14.2875",
      "low": "13.5006",
      "close": "13.553",
      "average": "13.8534",
      "volume": "82541.78",
      "turnover": "1143491.62",
      "trades": "346"
    },
    {
      "date": "2024-03-26",
      "bid": "13.1159",
      "ask": "13.2383",
      "open": "13.553",
      "high": "13.7104",
      "low": "12.941",
      "close": "13.2208",
      "average": "13.1361",
      "volume": "177288.6",
      "turnover": "2328865.44",
      "trades": "575"
    },
    {
      "date": "2024-03-27",
      "bid": "13.1333",
      "ask": "13.2208",
      "open": "13.2033",
      "high": "13.3782",
      "low": "12.5388",
      "close": "13.2208",
      "average": "13.1325",
      "volume": "115763.67",
      "turnover": "1520271",
      "trades": "342"
    },
    {
      "date": "2024-03-28",
      "bid": "12.6787",
      "ask": "12.7836",
      "open": "13.2208",
      "high": "13.693",
      "low": "12.6787",
      "close": "12.7661",
      "average": "13.0459",
      "volume": "61311.07",
      "turnover": "799950.4",
      "trades": "236"
    },
    {
      "date": "2024-04-02",
      "bid": "12.3464",
      "ask": "12.4338",
      "open": "12.6961",
      "high": "12.7661",
      "low": "12.1715",
      "close": "12.3988",
      "average": "12.407",
      "volume": "180250.66",
      "turnover": "2236373.92",
      "trades": "397"
    },
    {
      "date": "2024-04-03",
      "bid": "13.1159",
      "ask": "13.2732",
      "open": "12.3988",
      "high": "13.2907",
      "low": "12.3988",
      "close": "13.2907",
      "average": "12.9226",
      "volume": "35056.3",
      "turnover": "453020.9",
      "trades": "198"
    },
    {
      "date": "2024-04-04",
      "bid": "13.5356",
      "ask": "13.693",
      "open": "13.2907",
      "high": "13.693",
      "low": "13.2907",
      "close": "13.553",
      "average": "13.5092",
      "volume": "47144.67",
      "turnover": "636889.64",
      "trades": "263"
    },
    {
      "date": "2024-04-05",
      "bid": "13.3607",
      "ask": "13.4656",
      "open": "13.553",
      "high": "13.8329",
      "low": "13.3607",
      "close": "13.4656",
      "average": "13.523",
      "volume": "30095.14",
      "turnover": "406976.42",
      "trades": "180"
    },
    {
      "date": "2024-04-08",
      "bid": "12.9235",
      "ask": "12.941",
      "open": "13.4656",
      "high": "13.7454",
      "low": "12.5912",
      "close": "12.9235",
      "average": "12.9683",
      "volume": "77326.74",
      "turnover": "1002795.62",
      "trades": "266"
    },
    {
      "date": "2024-04-09",
      "bid": "12.9585",
      "ask": "13.0809",
      "open": "12.941",
      "high": "13.5181",
      "low": "12.941",
      "close": "13.0459",
      "average": "13.0426",
      "volume": "17102.14",
      "turnover": "223057.08",
      "trades": "116"
    },
    {
      "date": "2024-04-10",
      "bid": "13.2033",
      "ask": "13.2383",
      "open": "13.1159",
      "high": "13.2732",
      "low": "12.8535",
      "close": "13.2208",
      "average": "13.0939",
      "volume": "57053.26",
      "turnover": "747054.84",
      "trades": "188"
    },
    {
      "date": "2024-04-11",
      "bid": "13.1159",
      "ask": "13.1858",
      "open": "13.2383",
      "high": "13.2732",
      "low": "12.7661",
      "close": "13.1159",
      "average": "13.0312",
      "volume": "58236.94",
      "turnover": "758902.02",
      "trades": "179"
    },
    {
      "date": "2024-04-12",
      "bid": "13.588",
      "ask": "13.658",
      "open": "13.1858",
      "high": "13.9902",
      "low": "13.1858",
      "close": "13.658",
      "average": "13.7085",
      "volume": "91733.3",
      "turnover": "1257528.7",
      "trades": "165"
    },
    {
      "date": "2024-04-15",
      "bid": "13.2033",
      "ask": "13.3432",
      "open": "13.7629",
      "high": "14.0777",
      "low": "13.1858",
      "close": "13.1858",
      "average": "13.61",
      "volume": "80406.59",
      "turnover": "1094334.72",
      "trades": "186"
    },
    {
      "date": "2024-04-16",
      "bid": "13.2033",
      "ask": "13.3957",
      "open": "13.1858",
      "high": "13.4481",
      "low": "13.1858",
      "close": "13.2033",
      "average": "13.2473",
      "volume": "27644.3",
      "turnover": "366261.62",
      "trades": "88"
    },
    {
      "date": "2024-04-17",
      "bid": "13.3957",
      "ask": "13.5006",
      "open": "13.2907",
      "high": "13.7804",
      "low": "13.2907",
      "close": "13.5006",
      "average": "13.519",
      "volume": "29002.96",
      "turnover": "392094.66",
      "trades": "98"
    },
    {
      "date": "2024-04-18",
      "bid": "13.3257",
      "ask": "13.5006",
      "open": "13.7629",
      "high": "13.7804",
      "low": "13.3607",
      "close": "13.5006",
      "average": "13.4577",
      "volume": "14349.37",
      "turnover": "193109.42",
      "trades": "92"
    },
    {
      "date": "2024-04-19",
      "bid": "13.2208",
      "ask": "13.2907",
      "open": "13.4656",
      "high": "13.4656",
      "low": "12.7836",
      "close": "13.2907",
      "average": "13.0656",
      "volume": "26868.91",
      "turnover": "351058.28",
      "trades": "102"
    },
    {
      "date": "2024-04-22",
      "bid": "12.836",
      "ask": "13.0459",
      "open": "13.3082",
      "high": "13.588",
      "low": "12.941",
      "close": "13.0284",
      "average": "13.2024",
      "volume": "21858.58",
      "turnover": "288586.64",
      "trades": "97"
    },
    {
      "date": "2024-04-23",
      "bid": "13.1508",
      "ask": "13.2907",
      "open": "13.1159",
      "high": "13.5356",
      "low": "13.1159",
      "close": "13.2907",
      "average": "13.3397",
      "volume": "26732.81",
      "turnover": "356609.04",
      "trades": "93"
    },
    {
      "date": "2024-04-24",
      "bid": "11.9442",
      "ask": "12.0666",
      "open": "13.0984",
      "high": "13.2033",
      "low": "11.8043",
      "close": "11.9442",
      "average": "12.4709",
      "volume": "133272.95",
      "turnover": "1662044.64",
      "trades": "290"
    },
    {
      "date": "2024-04-25",
      "bid": "10.79",
      "ask": "11.0523",
      "open": "11.9617",
      "high": "12.0666",
      "low": "10.0555",
      "close": "11.0523",
      "average": "10.547",
      "volume": "448475.44",
      "turnover": "4730198.97",
      "trades": "791"
    },
    {
      "date": "2024-04-26",
      "bid": "10.6151",
      "ask": "10.8075",
      "open": "11.0523",
      "high": "11.0523",
      "low": "9.6358",
      "close": "10.8075",
      "average": "10.4917",
      "volume": "226211.66",
      "turnover": "2373348.84",
      "trades": "370"
    },
    {
      "date": "2024-04-29",
      "bid": "10.2304",
      "ask": "10.3528",
      "open": "10.8249",
      "high": "11.2796",
      "low": "9.968",
      "close": "10.3703",
      "average": "10.4608",
      "volume": "73191.3",
      "turnover": "765642.7",
      "trades": "303"
    },
    {
      "date": "2024-04-30",
      "bid": "10.1604",
      "ask": "10.2828",
      "open": "10.3703",
      "high": "10.3703",
      "low": "10.073",
      "close": "10.3528",
      "average": "10.2267",
      "volume": "41990.24",
      "turnover": "429423.62",
      "trades": "107"
    },
    {
      "date": "2024-05-02",
      "bid": "10.3703",
      "ask": "10.5276",
      "open": "10.3353",
      "high": "10.8424",
      "low": "9.8456",
      "close": "10.4227",
      "average": "10.4248",
      "volume": "53926.52",
      "turnover": "562178.06",
      "trades": "159"
    },
    {
      "date": "2024-05-03",
      "bid": "10.4927",
      "ask": "10.6326",
      "open": "10.4577",
      "high": "11.3321",
      "low": "10.3877",
      "close": "10.5102",
      "average": "10.5081",
      "volume": "76973.35",
      "turnover": "808852.94",
      "trades": "108"
    },
    {
      "date": "2024-05-06",
      "bid": "11.1047",
      "ask": "11.2796",
      "open": "10.5102",
      "high": "11.3146",
      "low": "9.8631",
      "close": "11.2621",
      "average": "10.8459",
      "volume": "51335.01",
      "turnover": "556776.3",
      "trades": "163"
    },
    {
      "date": "2024-05-07",
      "bid": "12.2589",
      "ask": "12.4863",
      "open": "11.2621",
      "high": "12.4513",
      "low": "10.685",
      "close": "12.2589",
      "average": "11.961",
      "volume": "60584.85",
      "turnover": "724658.46",
      "trades": "181"
    },
    {
      "date": "2024-05-08",
      "bid": "12.4863",
      "ask": "12.6612",
      "open": "12.2764",
      "high": "12.836",
      "low": "12.2764",
      "close": "12.6612",
      "average": "12.5879",
      "volume": "15313.47",
      "turnover": "192765.74",
      "trades": "99"
    },
    {
      "date": "2024-05-10",
      "bid": "12.189",
      "ask": "12.4163",
      "open": "12.6612",
      "high": "12.6612",
      "low": "11.472",
      "close": "12.4163",
      "average": "12.1959",
      "volume": "70531.17",
      "turnover": "860192.68",
      "trades": "225"
    },
    {
      "date": "2024-05-13",
      "bid": "12.3114",
      "ask": "12.5038",
      "open": "12.4338",
      "high": "12.5388",
      "low": "11.9092",
      "close": "12.4863",
      "average": "12.1288",
      "volume": "63624.67",
      "turnover": "771697.68",
      "trades": "146"
    },
    {
      "date": "2024-05-14",
      "bid": "12.2415",
      "ask": "12.3988",
      "open": "12.5038",
      "high": "12.5213",
      "low": "11.9267",
      "close": "12.3464",
      "average": "12.1864",
      "volume": "49483.44",
      "turnover": "603026.64",
      "trades": "170"
    },
    {
      "date": "2024-05-15",
      "bid": "12.5213",
      "ask": "12.5912",
      "open": "12.4163",
      "high": "12.6787",
      "low": "12.2415",
      "close": "12.5213",
      "average": "12.5005",
      "volume": "53336.4",
      "turnover": "666731.06",
      "trades": "157"
    },
    {
      "date": "2024-05-16",
      "bid": "12.5562",
      "ask": "12.6787",
      "open": "12.6787",
      "high": "12.941",
      "low": "12.5562",
      "close": "12.6787",
      "average": "12.8486",
      "volume": "64312",
      "turnover": "826325.02",
      "trades": "130"
    },
    {
      "date": "2024-05-17",
      "bid": "12.5912",
      "ask": "12.6787",
      "open": "12.6787",
      "high": "12.7136",
      "low": "12.4163",
      "close": "12.6787",
      "average": "12.5598",
      "volume": "16907.72",
      "turnover": "212358.88",
      "trades": "111"
    },
    {
      "date": "2024-05-20",
      "bid": "12.3988",
      "ask": "12.5388",
      "open": "12.6612",
      "high": "12.6787",
      "low": "12.2415",
      "close": "12.4163",
      "average": "12.4056",
      "volume": "29938.46",
      "turnover": "371406.6",
      "trades": "130"
    },
    {
      "date": "2024-05-21",
      "bid": "12.6087",
      "ask": "12.6262",
      "open": "12.4163",
      "high": "12.7311",
      "low": "12.4163",
      "close": "12.6262",
      "average": "12.6074",
      "volume": "25702.38",
      "turnover": "324040.56",
      "trades": "101"
    },
    {
      "date": "2024-05-22",
      "bid": "12.5562",
      "ask": "12.5912",
      "open": "12.6262",
      "high": "12.7311",
      "low": "12.3814",
      "close": "12.5912",
      "average": "12.5308",
      "volume": "34770.38",
      "turnover": "435702.16",
      "trades": "118"
    },
    {
      "date": "2024-05-23",
      "bid": "12.6787",
      "ask": "12.7311",
      "open": "12.6787",
      "high": "13.0284",
      "low": "12.6787",
      "close": "12.7311",
      "average": "12.8961",
      "volume": "61213.86",
      "turnover": "789421.66",
      "trades": "125"
    },
    {
      "date": "2024-05-24",
      "bid": "12.4688",
      "ask": "12.5737",
      "open": "13.1159",
      "high": "13.1159",
      "low": "12.3289",
      "close": "12.4688",
      "average": "12.5009",
      "volume": "40172.99",
      "turnover": "502198.6",
      "trades": "160"
    },
    {
      "date": "2024-05-27",
      "bid": "12.4863",
      "ask": "12.5912",
      "open": "12.4688",
      "high": "12.8535",
      "low": "12.4688",
      "close": "12.5912",
      "average": "12.5673",
      "volume": "19579.28",
      "turnover": "246060.6",
      "trades": "107"
    },
    {
      "date": "2024-05-28",
      "bid": "12.5737",
      "ask": "12.6437",
      "open": "12.6437",
      "high": "12.8885",
      "low": "12.3114",
      "close": "12.6437",
      "average": "12.6282",
      "volume": "29511.88",
      "turnover": "372684.1",
      "trades": "111"
    },
    {
      "date": "2024-05-29",
      "bid": "13.4306",
      "ask": "13.5006",
      "open": "12.6437",
      "high": "13.7979",
      "low": "12.5912",
      "close": "13.3607",
      "average": "13.4115",
      "volume": "170677.16",
      "turnover": "2289048.42",
      "trades": "387"
    },
    {
      "date": "2024-05-30",
      "bid": "13.5181",
      "ask": "13.5356",
      "open": "13.3782",
      "high": "13.8853",
      "low": "13.3257",
      "close": "13.5356",
      "average": "13.5507",
      "volume": "123733.76",
      "turnover": "1676687.5",
      "trades": "297"
    },
    {
      "date": "2024-05-31",
      "bid": "13.2907",
      "ask": "13.4481",
      "open": "13.5356",
      "high": "13.553",
      "low": "13.1333",
      "close": "13.4481",
      "average": "13.3527",
      "volume": "39352.99",
      "turnover": "525471.76",
      "trades": "145"
    },
    {
      "date": "2024-06-03",
      "bid": "12.6961",
      "ask": "12.8885",
      "open": "13.3432",
      "high": "13.3432",
      "low": "12.5038",
      "close": "13.2907",
      "average": "12.7347",
      "volume": "159241.81",
      "turnover": "2027904.76",
      "trades": "283"
    },
    {
      "date": "2024-06-04",
      "bid": "12.906",
      "ask": "13.0109",
      "open": "13.2907",
      "high": "13.2907",
      "low": "12.7661",
      "close": "13.0809",
      "average": "13.0408",
      "volume": "25967.71",
      "turnover": "338641.96",
      "trades": "125"
    },
    {
      "date": "2024-06-05",
      "bid": "12.4863",
      "ask": "12.6262",
      "open": "13.0984",
      "high": "13.1159",
      "low": "12.3289",
      "close": "12.5562",
      "average": "12.6647",
      "volume": "46540.83",
      "turnover": "589425.54",
      "trades": "153"
    },
    {
      "date": "2024-06-07",
      "bid": "12.5912",
      "ask": "12.6961",
      "open": "12.5562",
      "high": "13.3432",
      "low": "12.2764",
      "close": "12.6961",
      "average": "12.5882",
      "volume": "44036.23",
      "turnover": "554336.64",
      "trades": "186"
    },
    {
      "date": "2024-06-10",
      "bid": "13.0984",
      "ask": "13.2383",
      "open": "12.6961",
      "high": "13.2558",
      "low": "12.6961",
      "close": "13.2383",
      "average": "12.848",
      "volume": "55895.88",
      "turnover": "718153.62",
      "trades": "131"
    },
    {
      "date": "2024-06-11",
      "bid": "13.3607",
      "ask": "13.5356",
      "open": "13.3082",
      "high": "13.9553",
      "low": "12.8535",
      "close": "13.5356",
      "average": "13.4041",
      "volume": "108922.36",
      "turnover": "1460016.26",
      "trades": "241"
    },
    {
      "date": "2024-06-12",
      "bid": "13.9728",
      "ask": "14.1651",
      "open": "13.553",
      "high": "14.2176",
      "low": "13.553",
      "close": "13.9203",
      "average": "13.924",
      "volume": "64437.8",
      "turnover": "897231.36",
      "trades": "229"
    },
    {
      "date": "2024-06-13",
      "bid": "13.6405",
      "ask": "13.7629",
      "open": "13.9203",
      "high": "14.41",
      "low": "13.5705",
      "close": "13.7804",
      "average": "13.9045",
      "volume": "55075.89",
      "turnover": "765804.52",
      "trades": "184"
    },
    {
      "date": "2024-06-14",
      "bid": "13.553",
      "ask": "13.693",
      "open": "14.0952",
      "high": "14.1476",
      "low": "13.5705",
      "close": "13.693",
      "average": "13.7553",
      "volume": "25738.98",
      "turnover": "354049.24",
      "trades": "119"
    },
    {
      "date": "2024-06-17",
      "bid": "13.7979",
      "ask": "13.9553",
      "open": "13.7104",
      "high": "14.0077",
      "low": "13.3607",
      "close": "13.9378",
      "average": "13.7191",
      "volume": "67928.22",
      "turnover": "931914.88",
      "trades": "134"
    },
    {
      "date": "2024-06-18",
      "bid": "13.5705",
      "ask": "13.7804",
      "open": "13.9378",
      "high": "13.9902",
      "low": "13.553",
      "close": "13.7804",
      "average": "13.7704",
      "volume": "61626.71",
      "turnover": "848627.12",
      "trades": "140"
    },
    {
      "date": "2024-06-19",
      "bid": "13.5006",
      "ask": "13.693",
      "open": "13.7804",
      "high": "14.0602",
      "low": "13.4656",
      "close": "13.553",
      "average": "13.7185",
      "volume": "25016.19",
      "turnover": "343186.44",
      "trades": "109"
    },
    {
      "date": "2024-06-20",
      "bid": "12.7136",
      "ask": "12.8885",
      "open": "13.553",
      "high": "13.8853",
      "low": "12.3814",
      "close": "12.8885",
      "average": "12.9291",
      "volume": "95068.18",
      "turnover": "1229148.04",
      "trades": "285"
    },
    {
      "date": "2024-06-24",
      "bid": "12.1016",
      "ask": "12.189",
      "open": "12.6787",
      "high": "12.6787",
      "low": "11.6294",
      "close": "12.154",
      "average": "11.9436",
      "volume": "118150.47",
      "turnover": "1411120.22",
      "trades": "328"
    },
    {
      "date": "2024-06-25",
      "bid": "12.5388",
      "ask": "12.6612",
      "open": "12.154",
      "high": "12.7311",
      "low": "12.154",
      "close": "12.6612",
      "average": "12.486",
      "volume": "22273.72",
      "turnover": "278112.28",
      "trades": "133"
    },
    {
      "date": "2024-06-26",
      "bid": "13.2208",
      "ask": "13.4306",
      "open": "12.6612",
      "high": "13.5356",
      "low": "12.6612",
      "close": "13.5356",
      "average": "12.8924",
      "volume": "17828.35",
      "turnover": "229849.96",
      "trades": "98"
    },
    {
      "date": "2024-06-27",
      "bid": "13.3957",
      "ask": "13.4656",
      "open": "13.5356",
      "high": "13.5356",
      "low": "13.0809",
      "close": "13.4656",
      "average": "13.3389",
      "volume": "13561.4",
      "turnover": "180895.36",
      "trades": "99"
    },
    {
      "date": "2024-06-28",
      "bid": "12.5562",
      "ask": "12.6612",
      "open": "13.4656",
      "high": "13.4656",
      "low": "12.5388",
      "close": "12.6612",
      "average": "12.8579",
      "volume": "48796.11",
      "turnover": "627416.72",
      "trades": "161"
    },
    {
      "date": "2024-07-01",
      "bid": "13.2732",
      "ask": "13.3257",
      "open": "12.6612",
      "high": "13.5181",
      "low": "12.5038",
      "close": "13.2732",
      "average": "12.9087",
      "volume": "33874.91",
      "turnover": "437282.62",
      "trades": "148"
    },
    {
      "date": "2024-07-02",
      "bid": "13.2033",
      "ask": "13.2907",
      "open": "13.2732",
      "high": "13.3782",
      "low": "12.8885",
      "close": "13.2907",
      "average": "13.1757",
      "volume": "29927.03",
      "turnover": "394311.68",
      "trades": "98"
    },
    {
      "date": "2024-07-03",
      "bid": "12.9585",
      "ask": "13.0459",
      "open": "13.2907",
      "high": "13.3782",
      "low": "12.8011",
      "close": "13.0109",
      "average": "13.0469",
      "volume": "29845.83",
      "turnover": "389398.88",
      "trades": "100"
    },
    {
      "date": "2024-07-04",
      "bid": "12.6262",
      "ask": "12.6612",
      "open": "13.0809",
      "high": "13.0809",
      "low": "12.5562",
      "close": "12.6612",
      "average": "12.7118",
      "volume": "49413.68",
      "turnover": "628137.7",
      "trades": "121"
    },
    {
      "date": "2024-07-05",
      "bid": "12.3639",
      "ask": "12.5038",
      "open": "12.6612",
      "high": "13.0634",
      "low": "12.3464",
      "close": "12.5038",
      "average": "12.5543",
      "volume": "31242.22",
      "turnover": "392225.96",
      "trades": "131"
    },
    {
      "date": "2024-07-08",
      "bid": "11.9092",
      "ask": "12.0666",
      "open": "12.5038",
      "high": "12.5038",
      "low": "11.8742",
      "close": "12.0666",
      "average": "12.1144",
      "volume": "70715.3",
      "turnover": "856675.62",
      "trades": "190"
    },
    {
      "date": "2024-07-09",
      "bid": "12.0316",
      "ask": "12.224",
      "open": "12.0491",
      "high": "12.2415",
      "low": "11.6993",
      "close": "12.0841",
      "average": "11.9152",
      "volume": "36658.55",
      "turnover": "436797.66",
      "trades": "146"
    },
    {
      "date": "2024-07-10",
      "bid": "12.3639",
      "ask": "12.5213",
      "open": "12.0841",
      "high": "12.5737",
      "low": "11.7693",
      "close": "12.5038",
      "average": "12.1793",
      "volume": "39578.29",
      "turnover": "482038.16",
      "trades": "121"
    },
    {
      "date": "2024-07-11",
      "bid": "12.2415",
      "ask": "12.5213",
      "open": "12.5038",
      "high": "12.7311",
      "low": "12.0841",
      "close": "12.5213",
      "average": "12.3788",
      "volume": "21748.79",
      "turnover": "269226.22",
      "trades": "100"
    },
    {
      "date": "2024-07-12",
      "bid": "12.5213",
      "ask": "12.5388",
      "open": "12.5213",
      "high": "12.7136",
      "low": "11.9617",
      "close": "12.5388",
      "average": "12.3477",
      "volume": "40654.46",
      "turnover": "501992.58",
      "trades": "126"
    },
    {
      "date": "2024-07-15",
      "bid": "13.4131",
      "ask": "13.623",
      "open": "12.5912",
      "high": "13.9728",
      "low": "12.5912",
      "close": "13.553",
      "average": "13.474",
      "volume": "169429.44",
      "turnover": "2282896.92",
      "trades": "339"
    },
    {
      "date": "2024-07-16",
      "bid": "13.9553",
      "ask": "13.9902",
      "open": "13.7279",
      "high": "13.9902",
      "low": "12.9585",
      "close": "13.9902",
      "average": "13.6661",
      "volume": "68347.94",
      "turnover": "933900.37",
      "trades": "200"
    },
    {
      "date": "2024-07-17",
      "bid": "14.0252",
      "ask": "14.2001",
      "open": "13.9902",
      "high": "14.8122",
      "low": "13.9028",
      "close": "14.3225",
      "average": "14.162",
      "volume": "77791.06",
      "turnover": "1101679.48",
      "trades": "228"
    },
    {
      "date": "2024-07-18",
      "bid": "13.8678",
      "ask": "13.9728",
      "open": "14.1651",
      "high": "14.1651",
      "low": "12.7486",
      "close": "13.8154",
      "average": "13.4368",
      "volume": "65730.13",
      "turnover": "883201.96",
      "trades": "276"
    },
    {
      "date": "2024-07-19",
      "bid": "13.2732",
      "ask": "13.3957",
      "open": "13.8154",
      "high": "13.9728",
      "low": "13.1159",
      "close": "13.4131",
      "average": "13.4578",
      "volume": "38578.74",
      "turnover": "519187.42",
      "trades": "116"
    },
    {
      "date": "2024-07-22",
      "bid": "13.4306",
      "ask": "13.5356",
      "open": "13.4306",
      "high": "13.9728",
      "low": "13.4131",
      "close": "13.4131",
      "average": "13.5738",
      "volume": "29478.71",
      "turnover": "400139.78",
      "trades": "93"
    },
    {
      "date": "2024-07-23",
      "bid": "13.7104",
      "ask": "13.7804",
      "open": "13.4306",
      "high": "13.8503",
      "low": "13.4306",
      "close": "13.7804",
      "average": "13.7065",
      "volume": "31838.06",
      "turnover": "436391.36",
      "trades": "97"
    },
    {
      "date": "2024-07-24",
      "bid": "13.1333",
      "ask": "13.2033",
      "open": "13.8853",
      "high": "14.3225",
      "low": "12.8186",
      "close": "13.1333",
      "average": "13.4389",
      "volume": "81685.19",
      "turnover": "1097762.2",
      "trades": "195"
    },
    {
      "date": "2024-07-25",
      "bid": "12.7486",
      "ask": "12.8011",
      "open": "13.1159",
      "high": "13.1159",
      "low": "12.5388",
      "close": "12.836",
      "average": "12.761",
      "volume": "33926.37",
      "turnover": "432937.64",
      "trades": "151"
    },
    {
      "date": "2024-07-26",
      "bid": "12.7836",
      "ask": "12.9235",
      "open": "13.8853",
      "high": "13.8853",
      "low": "12.6961",
      "close": "12.9235",
      "average": "12.9165",
      "volume": "20384.41",
      "turnover": "263296.56",
      "trades": "100"
    },
    {
      "date": "2024-07-29",
      "bid": "12.9934",
      "ask": "13.0809",
      "open": "12.9235",
      "high": "13.0984",
      "low": "12.6087",
      "close": "13.0984",
      "average": "12.7908",
      "volume": "26635.6",
      "turnover": "340692.28",
      "trades": "139"
    },
    {
      "date": "2024-07-30",
      "bid": "12.8011",
      "ask": "12.8885",
      "open": "13.1159",
      "high": "13.3957",
      "low": "12.7136",
      "close": "12.941",
      "average": "12.8555",
      "volume": "12132.98",
      "turnover": "155975.7",
      "trades": "94"
    },
    {
      "date": "2024-07-31",
      "bid": "12.6262",
      "ask": "12.7311",
      "open": "12.941",
      "high": "12.9759",
      "low": "12.5912",
      "close": "12.6961",
      "average": "12.6929",
      "volume": "36681.42",
      "turnover": "465597.32",
      "trades": "118"
    },
    {
      "date": "2024-08-01",
      "bid": "12.6262",
      "ask": "12.6787",
      "open": "12.6787",
      "high": "12.6961",
      "low": "12.5388",
      "close": "12.6787",
      "average": "12.6369",
      "volume": "8079.88",
      "turnover": "102104.7",
      "trades": "64"
    },
    {
      "date": "2024-08-02",
      "bid": "11.8392",
      "ask": "12.0141",
      "open": "12.6961",
      "high": "12.8535",
      "low": "11.8217",
      "close": "12.0316",
      "average": "12.2966",
      "volume": "43266.56",
      "turnover": "532035.18",
      "trades": "166"
    },
    {
      "date": "2024-08-05",
      "bid": "11.0173",
      "ask": "11.2097",
      "open": "11.3671",
      "high": "11.8567",
      "low": "10.0555",
      "close": "11.2097",
      "average": "10.7605",
      "volume": "316024.77",
      "turnover": "3400612.14",
      "trades": "598"
    },
    {
      "date": "2024-08-06",
      "bid": "11.9791",
      "ask": "12.224",
      "open": "11.2272",
      "high": "12.3988",
      "low": "11.2272",
      "close": "12.154",
      "average": "11.8614",
      "volume": "66592.44",
      "turnover": "789881.66",
      "trades": "150"
    },
    {
      "date": "2024-08-07",
      "bid": "12.154",
      "ask": "12.2415",
      "open": "12.154",
      "high": "12.4688",
      "low": "11.9267",
      "close": "12.2415",
      "average": "12.1985",
      "volume": "18115.41",
      "turnover": "220982.38",
      "trades": "95"
    },
    {
      "date": "2024-08-08",
      "bid": "11.9966",
      "ask": "12.154",
      "open": "12.2415",
      "high": "12.2415",
      "low": "11.8567",
      "close": "12.154",
      "average": "12.0697",
      "volume": "38892.1",
      "turnover": "469420.4",
      "trades": "85"
    },
    {
      "date": "2024-08-09",
      "bid": "12.1715",
      "ask": "12.3464",
      "open": "12.2415",
      "high": "12.3464",
      "low": "11.8917",
      "close": "12.3464",
      "average": "12.1826",
      "volume": "65059.95",
      "turnover": "792738.14",
      "trades": "103"
    },
    {
      "date": "2024-08-12",
      "bid": "11.8217",
      "ask": "12.0141",
      "open": "12.3464",
      "high": "12.3464",
      "low": "11.8043",
      "close": "11.8392",
      "average": "12.0355",
      "volume": "28972.08",
      "turnover": "348692.74",
      "trades": "104"
    },
    {
      "date": "2024-08-13",
      "bid": "11.5594",
      "ask": "11.6294",
      "open": "11.8392",
      "high": "11.8392",
      "low": "11.4545",
      "close": "11.5594",
      "average": "11.5957",
      "volume": "24412.35",
      "turnover": "283080.58",
      "trades": "113"
    },
    {
      "date": "2024-08-14",
      "bid": "11.5419",
      "ask": "11.6644",
      "open": "11.5594",
      "high": "11.7693",
      "low": "11.4545",
      "close": "11.6644",
      "average": "11.5478",
      "volume": "17400.63",
      "turnover": "200939.7",
      "trades": "83"
    },
    {
      "date": "2024-08-15",
      "bid": "11.8043",
      "ask": "11.8917",
      "open": "11.5245",
      "high": "11.9617",
      "low": "11.3671",
      "close": "11.8917",
      "average": "11.6746",
      "volume": "26549.83",
      "turnover": "309960.1",
      "trades": "82"
    },
    {
      "date": "2024-08-16",
      "bid": "11.7168",
      "ask": "11.8043",
      "open": "11.8917",
      "high": "12.2415",
      "low": "11.5594",
      "close": "11.8043",
      "average": "11.8728",
      "volume": "12734.54",
      "turnover": "151195.8",
      "trades": "66"
    },
    {
      "date": "2024-08-19",
      "bid": "12.0666",
      "ask": "12.1715",
      "open": "11.8043",
      "high": "12.2764",
      "low": "11.8043",
      "close": "11.9791",
      "average": "12.0429",
      "volume": "25456.5",
      "turnover": "306571.84",
      "trades": "109"
    },
    {
      "date": "2024-08-20",
      "bid": "11.8043",
      "ask": "11.9092",
      "open": "11.9791",
      "high": "12.0491",
      "low": "11.8043",
      "close": "11.8043",
      "average": "11.8855",
      "volume": "11778.45",
      "turnover": "139993.36",
      "trades": "48"
    },
    {
      "date": "2024-08-21",
      "bid": "11.7343",
      "ask": "11.9092",
      "open": "11.7693",
      "high": "12.1365",
      "low": "11.4895",
      "close": "11.9092",
      "average": "11.7894",
      "volume": "35634.98",
      "turnover": "420115.66",
      "trades": "118"
    },
    {
      "date": "2024-08-22",
      "bid": "11.5419",
      "ask": "11.6469",
      "open": "11.9092",
      "high": "11.9791",
      "low": "11.472",
      "close": "11.5944",
      "average": "11.6992",
      "volume": "46471.07",
      "turnover": "543673.62",
      "trades": "113"
    },
    {
      "date": "2024-08-23",
      "bid": "11.3846",
      "ask": "11.5419",
      "open": "11.8043",
      "high": "11.9791",
      "low": "11.3846",
      "close": "11.5419",
      "average": "11.6157",
      "volume": "20299.78",
      "turnover": "235798.36",
      "trades": "91"
    },
    {
      "date": "2024-08-26",
      "bid": "11.1922",
      "ask": "11.2796",
      "open": "11.5419",
      "high": "11.5419",
      "low": "10.5276",
      "close": "11.2796",
      "average": "11.1679",
      "volume": "45535.56",
      "turnover": "508483.84",
      "trades": "157"
    },
    {
      "date": "2024-08-27",
      "bid": "12.1365",
      "ask": "12.2415",
      "open": "11.3846",
      "high": "13.1159",
      "low": "11.3846",
      "close": "12.2415",
      "average": "11.9743",
      "volume": "255765.86",
      "turnover": "3062641.7",
      "trades": "457"
    },
    {
      "date": "2024-08-28",
      "bid": "12.6437",
      "ask": "12.7486",
      "open": "12.2589",
      "high": "12.906",
      "low": "11.7518",
      "close": "12.6437",
      "average": "12.2641",
      "volume": "75261.31",
      "turnover": "923014.86",
      "trades": "221"
    },
    {
      "date": "2024-08-29",
      "bid": "13.2558",
      "ask": "13.3257",
      "open": "12.6612",
      "high": "13.3782",
      "low": "12.6612",
      "close": "13.2558",
      "average": "13.1608",
      "volume": "68932.35",
      "turnover": "907205.32",
      "trades": "223"
    },
    {
      "date": "2024-08-30",
      "bid": "13.6755",
      "ask": "13.7979",
      "open": "13.3782",
      "high": "14.34",
      "low": "13.3782",
      "close": "13.7979",
      "average": "14.0037",
      "volume": "125947.87",
      "turnover": "1763740.56",
      "trades": "316"
    },
    {
      "date": "2024-09-02",
      "bid": "13.9902",
      "ask": "14.1301",
      "open": "13.7979",
      "high": "14.41",
      "low": "13.5181",
      "close": "14.1301",
      "average": "13.9881",
      "volume": "70349.33",
      "turnover": "984059.22",
      "trades": "218"
    },
    {
      "date": "2024-09-03",
      "bid": "13.2732",
      "ask": "13.4131",
      "open": "14.1301",
      "high": "14.1651",
      "low": "13.1508",
      "close": "13.4131",
      "average": "13.5961",
      "volume": "50318.3",
      "turnover": "684133.82",
      "trades": "166"
    },
    {
      "date": "2024-09-04",
      "bid": "12.4863",
      "ask": "12.6262",
      "open": "13.3432",
      "high": "13.3432",
      "low": "12.2939",
      "close": "12.6437",
      "average": "12.6545",
      "volume": "98555.17",
      "turnover": "1247172.89",
      "trades": "253"
    },
    {
      "date": "2024-09-05",
      "bid": "12.3289",
      "ask": "12.6087",
      "open": "13.4306",
      "high": "13.4306",
      "low": "12.3289",
      "close": "12.4163",
      "average": "12.7764",
      "volume": "34707.48",
      "turnover": "443440.06",
      "trades": "116"
    },
    {
      "date": "2024-09-06",
      "bid": "12.6961",
      "ask": "12.8885",
      "open": "12.4163",
      "high": "13.0109",
      "low": "12.3114",
      "close": "12.5388",
      "average": "12.5987",
      "volume": "35131.78",
      "turnover": "442617.78",
      "trades": "78"
    },
    {
      "date": "2024-09-09",
      "bid": "12.1016",
      "ask": "12.3114",
      "open": "12.5213",
      "high": "12.5213",
      "low": "11.7343",
      "close": "12.3114",
      "average": "12.1402",
      "volume": "85009.78",
      "turnover": "1032038.06",
      "trades": "189"
    },
    {
      "date": "2024-09-10",
      "bid": "12.2065",
      "ask": "12.2589",
      "open": "12.3114",
      "high": "12.3114",
      "low": "11.8217",
      "close": "12.2415",
      "average": "12.1357",
      "volume": "63982.63",
      "turnover": "776478.9",
      "trades": "143"
    },
    {
      "date": "2024-09-11",
      "bid": "13.0109",
      "ask": "13.3607",
      "open": "12.2415",
      "high": "13.3782",
      "low": "12.2415",
      "close": "13.3607",
      "average": "12.6597",
      "volume": "60828.45",
      "turnover": "770070.2",
      "trades": "120"
    },
    {
      "date": "2024-09-12",
      "bid": "13.588",
      "ask": "13.7629",
      "open": "13.5705",
      "high": "14.7072",
      "low": "13.2033",
      "close": "13.7629",
      "average": "13.7258",
      "volume": "85918.98",
      "turnover": "1179315.94",
      "trades": "209"
    },
    {
      "date": "2024-09-13",
      "bid": "12.6787",
      "ask": "12.6961",
      "open": "13.8678",
      "high": "13.8678",
      "low": "12.2415",
      "close": "12.6437",
      "average": "13.1162",
      "volume": "74142.82",
      "turnover": "972478.86",
      "trades": "194"
    },
    {
      "date": "2024-09-16",
      "bid": "12.6961",
      "ask": "12.9235",
      "open": "12.6437",
      "high": "13.2033",
      "low": "12.5912",
      "close": "12.7136",
      "average": "12.8028",
      "volume": "45561.86",
      "turnover": "583322.68",
      "trades": "141"
    },
    {
      "date": "2024-09-17",
      "bid": "12.5388",
      "ask": "12.6787",
      "open": "12.7136",
      "high": "12.871",
      "low": "12.5038",
      "close": "12.6787",
      "average": "12.6261",
      "volume": "20092.78",
      "turnover": "253694.5",
      "trades": "102"
    },
    {
      "date": "2024-09-18",
      "bid": "12.941",
      "ask": "13.0109",
      "open": "12.6787",
      "high": "13.0459",
      "low": "12.5213",
      "close": "13.0109",
      "average": "12.7923",
      "volume": "19560.98",
      "turnover": "250231.46",
      "trades": "66"
    },
    {
      "date": "2024-09-19",
      "bid": "13.1683",
      "ask": "13.2558",
      "open": "13.0284",
      "high": "13.3607",
      "low": "13.0284",
      "close": "13.2732",
      "average": "13.2286",
      "volume": "18724.97",
      "turnover": "247706.88",
      "trades": "66"
    },
    {
      "date": "2024-09-20",
      "bid": "13.6055",
      "ask": "13.693",
      "open": "13.2907",
      "high": "13.9553",
      "low": "13.2732",
      "close": "13.693",
      "average": "13.5748",
      "volume": "32207.46",
      "turnover": "437212.46",
      "trades": "105"
    },
    {
      "date": "2024-09-23",
      "bid": "13.3082",
      "ask": "13.4306",
      "open": "13.693",
      "high": "13.7629",
      "low": "13.1683",
      "close": "13.4306",
      "average": "13.4804",
      "volume": "22680.86",
      "turnover": "305747.42",
      "trades": "115"
    },
    {
      "date": "2024-09-24",
      "bid": "12.8535",
      "ask": "12.9585",
      "open": "13.7629",
      "high": "13.7629",
      "low": "12.7661",
      "close": "13.0109",
      "average": "12.9961",
      "volume": "30090.57",
      "turnover": "391061.98",
      "trades": "112"
    },
    {
      "date": "2024-09-25",
      "bid": "13.5006",
      "ask": "13.658",
      "open": "12.941",
      "high": "14.0252",
      "low": "12.6961",
      "close": "13.6755",
      "average": "13.3165",
      "volume": "53447.33",
      "turnover": "711735.54",
      "trades": "177"
    },
    {
      "date": "2024-09-26",
      "bid": "13.3782",
      "ask": "13.5006",
      "open": "13.7279",
      "high": "13.9553",
      "low": "13.3607",
      "close": "13.5356",
      "average": "13.6791",
      "volume": "29269.43",
      "turnover": "400382.42",
      "trades": "163"
    },
    {
      "date": "2024-09-27",
      "bid": "13.1508",
      "ask": "13.2033",
      "open": "13.1333",
      "high": "13.5181",
      "low": "12.2939",
      "close": "13.1508",
      "average": "12.9795",
      "volume": "132952.73",
      "turnover": "1725675.72",
      "trades": "336"
    },
    {
      "date": "2024-09-30",
      "bid": "12.6612",
      "ask": "12.8011",
      "open": "13.1159",
      "high": "13.1159",
      "low": "12.6612",
      "close": "12.8011",
      "average": "12.8483",
      "volume": "53217.46",
      "turnover": "683757.64",
      "trades": "172"
    },
    {
      "date": "2024-10-01",
      "bid": "12.5388",
      "ask": "12.6262",
      "open": "12.6437",
      "high": "12.7661",
      "low": "12.3988",
      "close": "12.5388",
      "average": "12.5983",
      "volume": "55818.12",
      "turnover": "703215.16",
      "trades": "129"
    },
    {
      "date": "2024-10-02",
      "bid": "12.2764",
      "ask": "12.4863",
      "open": "12.5388",
      "high": "12.6787",
      "low": "12.2589",
      "close": "12.4863",
      "average": "12.4138",
      "volume": "38472.38",
      "turnover": "477590.38",
      "trades": "117"
    },
    {
      "date": "2024-10-03",
      "bid": "12.3639",
      "ask": "12.4688",
      "open": "12.5038",
      "high": "13.3432",
      "low": "12.2939",
      "close": "12.4863",
      "average": "12.4671",
      "volume": "38605.04",
      "turnover": "481291.7",
      "trades": "100"
    },
    {
      "date": "2024-10-04",
      "bid": "12.4338",
      "ask": "12.5213",
      "open": "12.4863",
      "high": "13.0284",
      "low": "12.3114",
      "close": "12.4163",
      "average": "12.6593",
      "volume": "25050.5",
      "turnover": "317123.28",
      "trades": "98"
    },
    {
      "date": "2024-10-07",
      "bid": "12.0841",
      "ask": "12.119",
      "open": "12.4863",
      "high": "12.4863",
      "low": "11.9442",
      "close": "12.119",
      "average": "12.2165",
      "volume": "37349.31",
      "turnover": "456282.56",
      "trades": "132"
    },
    {
      "date": "2024-10-08",
      "bid": "11.9442",
      "ask": "11.9966",
      "open": "12.0841",
      "high": "12.2415",
      "low": "11.9442",
      "close": "12.0141",
      "average": "12.1435",
      "volume": "41108.49",
      "turnover": "499203.82",
      "trades": "88"
    },
    {
      "date": "2024-10-09",
      "bid": "12.0141",
      "ask": "12.1365",
      "open": "12.1715",
      "high": "12.2065",
      "low": "11.9442",
      "close": "12.1365",
      "average": "12.1295",
      "volume": "15587.94",
      "turnover": "189075.8",
      "trades": "69"
    },
    {
      "date": "2024-10-10",
      "bid": "12.189",
      "ask": "12.2415",
      "open": "12.154",
      "high": "12.2415",
      "low": "11.9791",
      "close": "12.2415",
      "average": "12.1363",
      "volume": "6371.27",
      "turnover": "77323.56",
      "trades": "50"
    },
    {
      "date": "2024-10-11",
      "bid": "12.0316",
      "ask": "12.224",
      "open": "12.2415",
      "high": "12.2415",
      "low": "11.9791",
      "close": "12.224",
      "average": "12.0954",
      "volume": "20328.37",
      "turnover": "245882.22",
      "trades": "109"
    },
    {
      "date": "2024-10-14",
      "bid": "12.6787",
      "ask": "12.8011",
      "open": "12.224",
      "high": "13.0984",
      "low": "12.224",
      "close": "12.8011",
      "average": "12.6588",
      "volume": "31449.22",
      "turnover": "398111.42",
      "trades": "95"
    },
    {
      "date": "2024-10-15",
      "bid": "12.8885",
      "ask": "12.9934",
      "open": "12.8011",
      "high": "13.0109",
      "low": "12.6612",
      "close": "12.9934",
      "average": "12.8753",
      "volume": "30689.84",
      "turnover": "395155.8",
      "trades": "96"
    },
    {
      "date": "2024-10-16",
      "bid": "12.836",
      "ask": "12.9235",
      "open": "12.9934",
      "high": "13.0109",
      "low": "12.6961",
      "close": "12.836",
      "average": "12.8178",
      "volume": "6442.17",
      "turnover": "82574.58",
      "trades": "61"
    },
    {
      "date": "2024-10-17",
      "bid": "13.4656",
      "ask": "13.4831",
      "open": "12.836",
      "high": "13.7629",
      "low": "12.7661",
      "close": "13.4656",
      "average": "13.2476",
      "volume": "41762.66",
      "turnover": "553258.66",
      "trades": "108"
    },
    {
      "date": "2024-10-18",
      "bid": "13.3607",
      "ask": "13.4656",
      "open": "13.4481",
      "high": "13.8154",
      "low": "12.941",
      "close": "13.4656",
      "average": "13.4138",
      "volume": "34171.11",
      "turnover": "458363.5",
      "trades": "119"
    },
    {
      "date": "2024-10-21",
      "bid": "12.8186",
      "ask": "12.9759",
      "open": "13.4656",
      "high": "13.5181",
      "low": "12.836",
      "close": "12.8535",
      "average": "13.0334",
      "volume": "48450.72",
      "turnover": "631480.9",
      "trades": "146"
    },
    {
      "date": "2024-10-22",
      "bid": "12.8011",
      "ask": "13.0984",
      "open": "12.8535",
      "high": "13.1159",
      "low": "12.2939",
      "close": "13.0984",
      "average": "12.6375",
      "volume": "37371.04",
      "turnover": "472277.4",
      "trades": "119"
    },
    {
      "date": "2024-10-23",
      "bid": "12.7661",
      "ask": "12.8535",
      "open": "13.2907",
      "high": "13.2907",
      "low": "12.8011",
      "close": "12.8885",
      "average": "12.9684",
      "volume": "12496.66",
      "turnover": "162062.48",
      "trades": "52"
    },
    {
      "date": "2024-10-24",
      "bid": "12.6262",
      "ask": "12.7836",
      "open": "12.8885",
      "high": "12.941",
      "low": "12.5737",
      "close": "12.8011",
      "average": "12.7478",
      "volume": "23878.26",
      "turnover": "304396.9",
      "trades": "107"
    },
    {
      "date": "2024-10-25",
      "bid": "12.906",
      "ask": "12.9585",
      "open": "12.8011",
      "high": "12.9585",
      "low": "12.6087",
      "close": "12.906",
      "average": "12.8565",
      "volume": "31875.81",
      "turnover": "409811.88",
      "trades": "140"
    },
    {
      "date": "2024-10-28",
      "bid": "12.8186",
      "ask": "12.9759",
      "open": "12.8535",
      "high": "12.9759",
      "low": "12.4513",
      "close": "12.9759",
      "average": "12.7629",
      "volume": "55109.05",
      "turnover": "703358.46",
      "trades": "152"
    },
    {
      "date": "2024-10-29",
      "bid": "12.906",
      "ask": "13.0459",
      "open": "12.9759",
      "high": "13.3782",
      "low": "12.7661",
      "close": "13.0459",
      "average": "13.163",
      "volume": "83580.22",
      "turnover": "1100171.8",
      "trades": "233"
    },
    {
      "date": "2024-10-30",
      "bid": "12.941",
      "ask": "13.0809",
      "open": "13.0459",
      "high": "13.4656",
      "low": "12.871",
      "close": "13.0984",
      "average": "13.1713",
      "volume": "25251.78",
      "turnover": "332600.66",
      "trades": "120"
    },
    {
      "date": "2024-10-31",
      "bid": "13.1683",
      "ask": "13.2208",
      "open": "13.1159",
      "high": "13.4481",
      "low": "12.3988",
      "close": "13.2208",
      "average": "12.9849",
      "volume": "66297.38",
      "turnover": "860863.24",
      "trades": "155"
    },
    {
      "date": "2024-11-01",
      "bid": "13.0809",
      "ask": "13.2033",
      "open": "13.2208",
      "high": "13.2383",
      "low": "12.9585",
      "close": "13.2033",
      "average": "13.1029",
      "volume": "33323.67",
      "turnover": "436637.36",
      "trades": "65"
    },
    {
      "date": "2024-11-04",
      "bid": "12.5107",
      "ask": "12.5822",
      "open": "13.4044",
      "high": "13.4937",
      "low": "12.5107",
      "close": "12.5107",
      "average": "12.8096",
      "volume": "62695.06",
      "turnover": "803100.26",
      "trades": "243"
    },
    {
      "date": "2024-11-05",
      "bid": "12.2248",
      "ask": "12.4214",
      "open": "12.5822",
      "high": "12.7431",
      "low": "12.0639",
      "close": "12.2248",
      "average": "12.5409",
      "volume": "40459.83",
      "turnover": "507406.58",
      "trades": "112"
    },
    {
      "date": "2024-11-06",
      "bid": "12.2784",
      "ask": "12.3677",
      "open": "12.3856",
      "high": "13.3507",
      "low": "11.9031",
      "close": "12.3677",
      "average": "12.286",
      "volume": "71857.72",
      "turnover": "882847.42",
      "trades": "237"
    },
    {
      "date": "2024-11-07",
      "bid": "12.2963",
      "ask": "12.475",
      "open": "12.2784",
      "high": "12.6895",
      "low": "11.8852",
      "close": "12.2963",
      "average": "12.1556",
      "volume": "79237.75",
      "turnover": "963185.64",
      "trades": "250"
    },
    {
      "date": "2024-11-08",
      "bid": "12.0639",
      "ask": "12.189",
      "open": "12.2426",
      "high": "12.2426",
      "low": "11.6528",
      "close": "12.0639",
      "average": "11.9871",
      "volume": "60429.01",
      "turnover": "724371.46",
      "trades": "179"
    },
    {
      "date": "2024-11-11",
      "bid": "12.4392",
      "ask": "12.5822",
      "open": "11.8316",
      "high": "12.6895",
      "low": "11.6171",
      "close": "12.5822",
      "average": "12.2895",
      "volume": "65845.14",
      "turnover": "809202.72",
      "trades": "223"
    },
    {
      "date": "2024-11-12",
      "bid": "12.6716",
      "ask": "12.6895",
      "open": "12.4571",
      "high": "12.9575",
      "low": "11.8852",
      "close": "12.6716",
      "average": "12.3962",
      "volume": "81617.94",
      "turnover": "1011752.7",
      "trades": "188"
    },
    {
      "date": "2024-11-13",
      "bid": "14.0835",
      "ask": "14.2622",
      "open": "12.7073",
      "high": "14.298",
      "low": "12.6895",
      "close": "14.2622",
      "average": "13.5573",
      "volume": "205720.05",
      "turnover": "2789006.7",
      "trades": "610"
    },
    {
      "date": "2024-11-14",
      "bid": "14.298",
      "ask": "14.3873",
      "open": "14.2622",
      "high": "16.4963",
      "low": "14.1193",
      "close": "14.6197",
      "average": "15.1215",
      "volume": "253129.1",
      "turnover": "3827719.02",
      "trades": "948"
    },
    {
      "date": "2024-11-15",
      "bid": "15.2452",
      "ask": "15.281",
      "open": "14.7448",
      "high": "16.0852",
      "low": "14.7448",
      "close": "14.8878",
      "average": "15.4088",
      "volume": "179937.49",
      "turnover": "2772632.26",
      "trades": "578"
    },
    {
      "date": "2024-11-18",
      "bid": "14.7627",
      "ask": "14.9593",
      "open": "15.281",
      "high": "15.8708",
      "low": "14.4946",
      "close": "14.9593",
      "average": "15.3156",
      "volume": "307383.28",
      "turnover": "4709073.66",
      "trades": "887"
    },
    {
      "date": "2024-11-19",
      "bid": "15.0129",
      "ask": "15.1022",
      "open": "15.1022",
      "high": "15.1916",
      "low": "13.7618",
      "close": "15.1022",
      "average": "14.8301",
      "volume": "127813.95",
      "turnover": "1895503.9",
      "trades": "382"
    },
    {
      "date": "2024-11-20",
      "bid": "14.5661",
      "ask": "14.7269",
      "open": "15.1022",
      "high": "15.3525",
      "low": "14.4767",
      "close": "14.5839",
      "average": "14.9643",
      "volume": "87979.66",
      "turnover": "1316554.94",
      "trades": "311"
    },
    {
      "date": "2024-11-21",
      "bid": "14.9056",
      "ask": "15.0665",
      "open": "14.6376",
      "high": "15.1916",
      "low": "14.2444",
      "close": "15.0486",
      "average": "14.5503",
      "volume": "221659.59",
      "turnover": "3225228.3",
      "trades": "487"
    },
    {
      "date": "2024-11-22",
      "bid": "14.7448",
      "ask": "15.1022",
      "open": "15.0665",
      "high": "15.3882",
      "low": "13.9048",
      "close": "14.9771",
      "average": "14.6198",
      "volume": "409752.61",
      "turnover": "5990507.64",
      "trades": "656"
    },
    {
      "date": "2024-11-25",
      "bid": "15.2095",
      "ask": "15.3167",
      "open": "15.1022",
      "high": "15.3703",
      "low": "14.5839",
      "close": "15.1916",
      "average": "15.017",
      "volume": "187557",
      "turnover": "2816545.02",
      "trades": "477"
    },
    {
      "date": "2024-11-26",
      "bid": "14.0656",
      "ask": "14.155",
      "open": "15.3167",
      "high": "15.5312",
      "low": "14.0299",
      "close": "14.1729",
      "average": "14.8783",
      "volume": "231685.03",
      "turnover": "3447098.54",
      "trades": "533"
    },
    {
      "date": "2024-11-27",
      "bid": "13.4044",
      "ask": "13.5295",
      "open": "14.1729",
      "high": "14.5661",
      "low": "12.2426",
      "close": "13.5295",
      "average": "12.9818",
      "volume": "711633.6",
      "turnover": "9238328.32",
      "trades": "1282"
    },
    {
      "date": "2024-11-28",
      "bid": "13.8512",
      "ask": "13.869",
      "open": "13.5295",
      "high": "14.012",
      "low": "12.7967",
      "close": "13.8512",
      "average": "13.4237",
      "volume": "442472.08",
      "turnover": "5939614.86",
      "trades": "874"
    },
    {
      "date": "2024-11-29",
      "bid": "13.8154",
      "ask": "13.9227",
      "open": "13.8869",
      "high": "14.1729",
      "low": "13.5831",
      "close": "13.8154",
      "average": "13.933",
      "volume": "261326.03",
      "turnover": "3641082.98",
      "trades": "490"
    },
    {
      "date": "2024-12-02",
      "bid": "13.5831",
      "ask": "13.7261",
      "open": "13.8333",
      "high": "14.1014",
      "low": "13.4937",
      "close": "13.6903",
      "average": "13.8196",
      "volume": "183778.01",
      "turnover": "2539757.38",
      "trades": "396"
    },
    {
      "date": "2024-12-03",
      "bid": "13.4937",
      "ask": "13.5831",
      "open": "13.7261",
      "high": "14.1193",
      "low": "13.0469",
      "close": "13.5473",
      "average": "13.5789",
      "volume": "359507.93",
      "turnover": "4881747.92",
      "trades": "532"
    },
    {
      "date": "2024-12-04",
      "bid": "13.2256",
      "ask": "13.3686",
      "open": "13.5831",
      "high": "13.7618",
      "low": "13.172",
      "close": "13.2256",
      "average": "13.4646",
      "volume": "210064.15",
      "turnover": "2828434.36",
      "trades": "484"
    },
    {
      "date": "2024-12-05",
      "bid": "13.8333",
      "ask": "13.869",
      "open": "13.2256",
      "high": "13.8869",
      "low": "13.2256",
      "close": "13.7797",
      "average": "13.5916",
      "volume": "224426.97",
      "turnover": "3050335.88",
      "trades": "408"
    },
    {
      "date": "2024-12-06",
      "bid": "15.1022",
      "ask": "15.1559",
      "open": "13.8333",
      "high": "15.1559",
      "low": "13.7618",
      "close": "15.1022",
      "average": "14.4516",
      "volume": "260057.04",
      "turnover": "3758247.76",
      "trades": "561"
    },
    {
      "date": "2024-12-09",
      "bid": "15.1916",
      "ask": "15.2274",
      "open": "15.1559",
      "high": "15.5312",
      "low": "14.5839",
      "close": "15.1916",
      "average": "15.026",
      "volume": "346053.77",
      "turnover": "5199772.03",
      "trades": "1217"
    },
    {
      "date": "2024-12-10",
      "bid": "13.6724",
      "ask": "13.6903",
      "open": "14.298",
      "high": "14.9056",
      "low": "13.5116",
      "close": "13.6903",
      "average": "14.0595",
      "volume": "1270650.95",
      "turnover": "17861526.89",
      "trades": "2140"
    },
    {
      "date": "2024-12-11",
      "bid": "13.1005",
      "ask": "13.1541",
      "open": "13.6903",
      "high": "13.6903",
      "low": "12.9933",
      "close": "13.1363",
      "average": "13.2789",
      "volume": "537405.42",
      "turnover": "7136168.7",
      "trades": "925"
    },
    {
      "date": "2024-12-12",
      "bid": "13.2971",
      "ask": "13.3865",
      "open": "13.1541",
      "high": "14.1193",
      "low": "13.1541",
      "close": "13.3507",
      "average": "13.5434",
      "volume": "467405.3",
      "turnover": "6330407.74",
      "trades": "643"
    },
    {
      "date": "2024-12-13",
      "bid": "13.6367",
      "ask": "13.7618",
      "open": "13.4044",
      "high": "14.012",
      "low": "13.3865",
      "close": "13.601",
      "average": "13.6915",
      "volume": "216488.53",
      "turnover": "2964079.44",
      "trades": "584"
    },
    {
      "date": "2024-12-16",
      "bid": "13.3865",
      "ask": "13.4044",
      "open": "13.601",
      "high": "13.869",
      "low": "13.2792",
      "close": "13.4044",
      "average": "13.6413",
      "volume": "234592.28",
      "turnover": "3200232.02",
      "trades": "650"
    },
    {
      "date": "2024-12-17",
      "bid": "13.0112",
      "ask": "13.1184",
      "open": "13.4044",
      "high": "13.4937",
      "low": "12.9575",
      "close": "13.1899",
      "average": "13.3046",
      "volume": "176447.22",
      "turnover": "2347571.25",
      "trades": "480"
    },
    {
      "date": "2024-12-18",
      "bid": "13.5652",
      "ask": "13.6546",
      "open": "13.4044",
      "high": "13.9227",
      "low": "13.0826",
      "close": "13.5652",
      "average": "13.4345",
      "volume": "314954.67",
      "turnover": "4231260.51",
      "trades": "667"
    },
    {
      "date": "2024-12-19",
      "bid": "13.1184",
      "ask": "13.2256",
      "open": "13.5652",
      "high": "13.7439",
      "low": "12.8146",
      "close": "13.0826",
      "average": "13.1844",
      "volume": "314617.84",
      "turnover": "4146694.22",
      "trades": "952"
    },
    {
      "date": "2024-12-20",
      "bid": "12.8146",
      "ask": "12.8861",
      "open": "13.1184",
      "high": "13.1541",
      "low": "12.3499",
      "close": "12.6895",
      "average": "12.6871",
      "volume": "269569.96",
      "turnover": "3420656.31",
      "trades": "740"
    },
    {
      "date": "2024-12-23",
      "bid": "12.7788",
      "ask": "12.8324",
      "open": "12.9397",
      "high": "13.1899",
      "low": "12.7252",
      "close": "12.7788",
      "average": "12.8861",
      "volume": "154248.92",
      "turnover": "1987679.36",
      "trades": "545"
    },
    {
      "date": "2024-12-27",
      "bid": "13.1363",
      "ask": "13.1541",
      "open": "12.8324",
      "high": "13.2256",
      "low": "12.8324",
      "close": "13.1541",
      "average": "13.0834",
      "volume": "178811.74",
      "turnover": "2339463.54",
      "trades": "453"
    },
    {
      "date": "2024-12-30",
      "bid": "13.4222",
      "ask": "13.4758",
      "open": "13.1541",
      "high": "13.7082",
      "low": "13.0112",
      "close": "13.4222",
      "average": "13.3697",
      "volume": "143790.41",
      "turnover": "1922952.67",
      "trades": "588"
    },
    {
      "date": "2025-01-02",
      "bid": "13.8869",
      "ask": "13.9584",
      "open": "13.4758",
      "high": "13.9763",
      "low": "13.4222",
      "close": "13.8869",
      "average": "13.6925",
      "volume": "116697.45",
      "turnover": "1597991.48",
      "trades": "522"
    },
    {
      "date": "2025-01-03",
      "bid": "14.3873",
      "ask": "14.4767",
      "open": "13.9584",
      "high": "14.6733",
      "low": "13.8869",
      "close": "14.4767",
      "average": "14.3634",
      "volume": "271366.01",
      "turnover": "3898105.45",
      "trades": "960"
    },
    {
      "date": "2025-01-07",
      "bid": "13.8333",
      "ask": "13.9763",
      "open": "14.4767",
      "high": "14.7448",
      "low": "13.6367",
      "close": "13.9584",
      "average": "14.3663",
      "volume": "250128.96",
      "turnover": "3593425.6",
      "trades": "788"
    },
    {
      "date": "2025-01-08",
      "bid": "13.8512",
      "ask": "13.869",
      "open": "13.9405",
      "high": "14.4052",
      "low": "13.7797",
      "close": "13.869",
      "average": "14.071",
      "volume": "132776.87",
      "turnover": "1868319.3",
      "trades": "555"
    },
    {
      "date": "2025-01-09",
      "bid": "13.7618",
      "ask": "13.869",
      "open": "13.8512",
      "high": "13.9763",
      "low": "13.6724",
      "close": "13.8154",
      "average": "13.8204",
      "volume": "109206.63",
      "turnover": "1509168.97",
      "trades": "429"
    },
    {
      "date": "2025-01-10",
      "bid": "13.2256",
      "ask": "13.2614",
      "open": "13.7618",
      "high": "13.9048",
      "low": "13.2256",
      "close": "13.3329",
      "average": "13.538",
      "volume": "121686.11",
      "turnover": "1649365.7",
      "trades": "548"
    },
    {
      "date": "2025-01-13",
      "bid": "13.3686",
      "ask": "13.4401",
      "open": "13.3329",
      "high": "13.9227",
      "low": "13.3329",
      "close": "13.4044",
      "average": "13.5615",
      "volume": "215384.04",
      "turnover": "2919124.75",
      "trades": "474"
    },
    {
      "date": "2025-01-14",
      "bid": "13.9763",
      "ask": "14.0478",
      "open": "13.4401",
      "high": "14.6554",
      "low": "13.4401",
      "close": "14.012",
      "average": "14.1217",
      "volume": "203849.03",
      "turnover": "2878773.77",
      "trades": "726"
    },
    {
      "date": "2025-01-15",
      "bid": "14.3873",
      "ask": "14.441",
      "open": "14.0478",
      "high": "14.5482",
      "low": "14.0478",
      "close": "14.441",
      "average": "14.3744",
      "volume": "105846.17",
      "turnover": "1521484.37",
      "trades": "301"
    },
    {
      "date": "2025-01-16",
      "bid": "14.5482",
      "ask": "14.5661",
      "open": "14.3873",
      "high": "14.5839",
      "low": "14.3159",
      "close": "14.5661",
      "average": "14.4833",
      "volume": "85222.35",
      "turnover": "1234306.15",
      "trades": "253"
    },
    {
      "date": "2025-01-17",
      "bid": "13.9048",
      "ask": "14.0299",
      "open": "14.5661",
      "high": "14.7269",
      "low": "13.8512",
      "close": "13.9941",
      "average": "14.3466",
      "volume": "98080.07",
      "turnover": "1407122.32",
      "trades": "390"
    },
    {
      "date": "2025-01-20",
      "bid": "14.2801",
      "ask": "14.3695",
      "open": "14.0299",
      "high": "14.4946",
      "low": "14.0299",
      "close": "14.2086",
      "average": "14.2084",
      "volume": "62039.3",
      "turnover": "881466.62",
      "trades": "287"
    },
    {
      "date": "2025-01-21",
      "bid": "14.9593",
      "ask": "15.1559",
      "open": "14.3873",
      "high": "15.6027",
      "low": "14.3873",
      "close": "15.1022",
      "average": "15.1094",
      "volume": "445850.44",
      "turnover": "6736546.2",
      "trades": "865"
    },
    {
      "date": "2025-01-22",
      "bid": "16.3355",
      "ask": "16.3891",
      "open": "15.2631",
      "high": "16.4427",
      "low": "15.2631",
      "close": "16.4427",
      "average": "15.8554",
      "volume": "578516.53",
      "turnover": "9172661.44",
      "trades": "1198"
    },
    {
      "date": "2025-01-23",
      "bid": "15.8171",
      "ask": "15.8708",
      "open": "16.4069",
      "high": "16.532",
      "low": "15.7278",
      "close": "15.8708",
      "average": "15.9844",
      "volume": "362362.59",
      "turnover": "5792195.04",
      "trades": "752"
    },
    {
      "date": "2025-01-24",
      "bid": "16.8001",
      "ask": "16.8716",
      "open": "15.8886",
      "high": "17.3006",
      "low": "15.8886",
      "close": "16.6929",
      "average": "16.7104",
      "volume": "332629.83",
      "turnover": "5557301.45",
      "trades": "1052"
    },
    {
      "date": "2025-01-27",
      "bid": "15.5133",
      "ask": "15.5848",
      "open": "16.3533",
      "high": "16.3533",
      "low": "15.2452",
      "close": "15.5848",
      "average": "15.6497",
      "volume": "488879.58",
      "turnover": "7650795.54",
      "trades": "1581"
    },
    {
      "date": "2025-01-28",
      "bid": "16.1746",
      "ask": "16.1925",
      "open": "15.3703",
      "high": "16.3176",
      "low": "14.9771",
      "close": "16.0852",
      "average": "15.6288",
      "volume": "227645.31",
      "turnover": "3558223.34",
      "trades": "693"
    },
    {
      "date": "2025-01-29",
      "bid": "15.8529",
      "ask": "15.978",
      "open": "16.1925",
      "high": "16.3533",
      "low": "15.7635",
      "close": "15.8529",
      "average": "16.0929",
      "volume": "195548.03",
      "turnover": "3147611.96",
      "trades": "514"
    },
    {
      "date": "2025-01-30",
      "bid": "15.7814",
      "ask": "15.7993",
      "open": "15.978",
      "high": "16.0852",
      "low": "15.6027",
      "close": "15.8886",
      "average": "15.7422",
      "volume": "120393.63",
      "turnover": "1895262.8",
      "trades": "340"
    },
    {
      "date": "2025-01-31",
      "bid": "16.818",
      "ask": "16.9789",
      "open": "15.8171",
      "high": "17.6759",
      "low": "15.6384",
      "close": "17.6759",
      "average": "16.6591",
      "volume": "528546.02",
      "turnover": "8800531.78",
      "trades": "997"
    },
    {
      "date": "2025-02-03",
      "bid": "16.264",
      "ask": "16.2997",
      "open": "16.818",
      "high": "16.818",
      "low": "15.7635",
      "close": "16.2997",
      "average": "16.2213",
      "volume": "543188.6",
      "turnover": "8815328.24",
      "trades": "1304"
    },
    {
      "date": "2025-02-04",
      "bid": "16.1389",
      "ask": "16.1925",
      "open": "16.3891",
      "high": "17.2648",
      "low": "16.0852",
      "close": "16.1925",
      "average": "16.32",
      "volume": "157862.28",
      "turnover": "2575278.84",
      "trades": "474"
    },
    {
      "date": "2025-02-05",
      "bid": "17.5508",
      "ask": "17.6044",
      "open": "16.1925",
      "high": "17.801",
      "low": "15.9244",
      "close": "17.6044",
      "average": "17.027",
      "volume": "194461.44",
      "turnover": "3311113.66",
      "trades": "589"
    },
    {
      "date": "2025-02-06",
      "bid": "17.8725",
      "ask": "17.9619",
      "open": "17.6223",
      "high": "18.2746",
      "low": "17.3721",
      "close": "17.8725",
      "average": "17.8611",
      "volume": "262747.2",
      "turnover": "4692964.83",
      "trades": "774"
    },
    {
      "date": "2025-02-07",
      "bid": "17.9619",
      "ask": "18.2746",
      "open": "17.9619",
      "high": "18.9448",
      "low": "17.6938",
      "close": "18.3193",
      "average": "18.3129",
      "volume": "330602.14",
      "turnover": "6055854.22",
      "trades": "880"
    },
    {
      "date": "2025-02-10",
      "bid": "18.8555",
      "ask": "18.9448",
      "open": "18.4087",
      "high": "20.1512",
      "low": "18.364",
      "close": "18.9448",
      "average": "19.1238",
      "volume": "472993.76",
      "turnover": "9043746.18",
      "trades": "1405"
    },
    {
      "date": "2025-02-11",
      "bid": "19.7938",
      "ask": "20.0619",
      "open": "19.7044",
      "high": "20.3746",
      "low": "19.2576",
      "close": "19.6597",
      "average": "19.8616",
      "volume": "606861.69",
      "turnover": "12048596.36",
      "trades": "1527"
    },
    {
      "date": "2025-02-12",
      "bid": "18.8555",
      "ask": "19.0789",
      "open": "20.1959",
      "high": "20.9555",
      "low": "18.5427",
      "close": "19.1682",
      "average": "19.759",
      "volume": "490498.83",
      "turnover": "9696363.71",
      "trades": "1301"
    },
    {
      "date": "2025-02-13",
      "bid": "18.6321",
      "ask": "18.7214",
      "open": "19.1682",
      "high": "19.6151",
      "low": "18.0512",
      "close": "18.7661",
      "average": "18.7453",
      "volume": "284881.72",
      "turnover": "5340258.23",
      "trades": "920"
    },
    {
      "date": "2025-02-14",
      "bid": "18.2299",
      "ask": "18.2746",
      "open": "18.7661",
      "high": "20.464",
      "low": "18.1853",
      "close": "18.2746",
      "average": "19.3712",
      "volume": "617962.52",
      "turnover": "11964982.62",
      "trades": "1367"
    },
    {
      "date": "2025-02-17",
      "bid": "18.4087",
      "ask": "18.8108",
      "open": "18.2746",
      "high": "18.7661",
      "low": "17.2827",
      "close": "18.7661",
      "average": "17.8333",
      "volume": "330368.26",
      "turnover": "5891640.12",
      "trades": "1054"
    },
    {
      "date": "2025-02-18",
      "bid": "18.2746",
      "ask": "18.4533",
      "open": "18.7661",
      "high": "18.7661",
      "low": "17.6044",
      "close": "18.498",
      "average": "18.0093",
      "volume": "330492.47",
      "turnover": "5951813.54",
      "trades": "877"
    },
    {
      "date": "2025-02-19",
      "bid": "17.7653",
      "ask": "17.9619",
      "open": "18.4533",
      "high": "18.8555",
      "low": "17.7831",
      "close": "17.9619",
      "average": "18.3082",
      "volume": "148764.52",
      "turnover": "2722146.19",
      "trades": "534"
    },
    {
      "date": "2025-02-20",
      "bid": "17.9172",
      "ask": "18.0512",
      "open": "18.3193",
      "high": "18.4087",
      "low": "17.7295",
      "close": "17.9172",
      "average": "18.1041",
      "volume": "163504.45",
      "turnover": "2960105.7",
      "trades": "456"
    },
    {
      "date": "2025-02-21",
      "bid": "18.3193",
      "ask": "18.498",
      "open": "18.2299",
      "high": "19.0789",
      "low": "17.9619",
      "close": "18.498",
      "average": "18.6938",
      "volume": "189303.81",
      "turnover": "3538813.25",
      "trades": "507"
    },
    {
      "date": "2025-02-24",
      "bid": "17.9619",
      "ask": "18.0065",
      "open": "18.498",
      "high": "18.7661",
      "low": "17.8725",
      "close": "17.9619",
      "average": "18.233",
      "volume": "146761.45",
      "turnover": "2675794.6",
      "trades": "541"
    },
    {
      "date": "2025-02-25",
      "bid": "17.9619",
      "ask": "18.0959",
      "open": "17.9619",
      "high": "18.9895",
      "low": "17.6938",
      "close": "18.1406",
      "average": "18.2297",
      "volume": "219505.45",
      "turnover": "3999046.66",
      "trades": "697"
    },
    {
      "date": "2025-02-26",
      "bid": "17.6938",
      "ask": "17.7831",
      "open": "18.1406",
      "high": "18.3193",
      "low": "17.515",
      "close": "17.7831",
      "average": "17.8634",
      "volume": "184662.05",
      "turnover": "3298691.28",
      "trades": "593"
    },
    {
      "date": "2025-02-27",
      "bid": "17.8367",
      "ask": "17.9619",
      "open": "17.8725",
      "high": "18.1406",
      "low": "17.515",
      "close": "18.0065",
      "average": "17.8018",
      "volume": "139516.82",
      "turnover": "2483654.11",
      "trades": "407"
    },
    {
      "date": "2025-02-28",
      "bid": "17.5687",
      "ask": "17.6401",
      "open": "17.8367",
      "high": "17.8367",
      "low": "17.1576",
      "close": "17.6401",
      "average": "17.4828",
      "volume": "146589.12",
      "turnover": "2562846.54",
      "trades": "590"
    },
    {
      "date": "2025-03-03",
      "bid": "16.5857",
      "ask": "16.6572",
      "open": "17.5687",
      "high": "17.5687",
      "low": "16.121",
      "close": "16.675",
      "average": "16.5478",
      "volume": "510569.84",
      "turnover": "8449104.08",
      "trades": "1268"
    },
    {
      "date": "2025-03-04",
      "bid": "15.4776",
      "ask": "15.6563",
      "open": "16.5499",
      "high": "16.5499",
      "low": "15.4597",
      "close": "15.6563",
      "average": "15.7651",
      "volume": "450022.21",
      "turnover": "7094715.5",
      "trades": "948"
    },
    {
      "date": "2025-03-05",
      "bid": "15.7099",
      "ask": "15.7635",
      "open": "15.6563",
      "high": "16.4248",
      "low": "15.6563",
      "close": "15.8171",
      "average": "16.0239",
      "volume": "194493.89",
      "turnover": "3116565.52",
      "trades": "427"
    },
    {
      "date": "2025-03-06",
      "bid": "16.961",
      "ask": "17.0861",
      "open": "16.1031",
      "high": "17.1397",
      "low": "15.9959",
      "close": "17.1218",
      "average": "16.6146",
      "volume": "317722.04",
      "turnover": "5278854.05",
      "trades": "476"
    },
    {
      "date": "2025-03-07",
      "bid": "15.9423",
      "ask": "16.1389",
      "open": "17.0504",
      "high": "17.0504",
      "low": "15.7635",
      "close": "15.9423",
      "average": "16.3408",
      "volume": "218857.53",
      "turnover": "3576361.92",
      "trades": "518"
    },
    {
      "date": "2025-03-10",
      "bid": "14.995",
      "ask": "15.2095",
      "open": "15.9423",
      "high": "16.0495",
      "low": "14.9414",
      "close": "14.995",
      "average": "15.3361",
      "volume": "189282.55",
      "turnover": "2902873.6",
      "trades": "531"
    },
    {
      "date": "2025-03-11",
      "bid": "14.9414",
      "ask": "15.0665",
      "open": "14.6018",
      "high": "15.4776",
      "low": "14.3695",
      "close": "14.7805",
      "average": "14.721",
      "volume": "163028.86",
      "turnover": "2399955.34",
      "trades": "445"
    },
    {
      "date": "2025-03-12",
      "bid": "15.3525",
      "ask": "15.5491",
      "open": "14.7805",
      "high": "15.7635",
      "low": "14.7805",
      "close": "15.692",
      "average": "15.3451",
      "volume": "78133.27",
      "turnover": "1198969.87",
      "trades": "284"
    },
    {
      "date": "2025-03-13",
      "bid": "15.0844",
      "ask": "15.2988",
      "open": "15.5491",
      "high": "16.2282",
      "low": "14.995",
      "close": "15.2988",
      "average": "15.4567",
      "volume": "97847.31",
      "turnover": "1512393.96",
      "trades": "278"
    },
    {
      "date": "2025-03-14",
      "bid": "15.8529",
      "ask": "15.9601",
      "open": "15.2988",
      "high": "16.1389",
      "low": "15.2988",
      "close": "15.9601",
      "average": "15.8016",
      "volume": "73410.94",
      "turnover": "1159982.25",
      "trades": "220"
    },
    {
      "date": "2025-03-17",
      "bid": "17.4793",
      "ask": "17.5687",
      "open": "16.3176",
      "high": "17.8725",
      "low": "16.1746",
      "close": "17.5865",
      "average": "16.8691",
      "volume": "259415.84",
      "turnover": "4376070.16",
      "trades": "613"
    },
    {
      "date": "2025-03-18",
      "bid": "18.498",
      "ask": "18.6768",
      "open": "17.8725",
      "high": "19.0342",
      "low": "17.8725",
      "close": "18.6768",
      "average": "18.5729",
      "volume": "336130.17",
      "turnover": "6245183.7",
      "trades": "1094"
    },
    {
      "date": "2025-03-19",
      "bid": "19.4363",
      "ask": "19.6151",
      "open": "18.9448",
      "high": "20.0172",
      "low": "18.5427",
      "close": "19.6151",
      "average": "19.3791",
      "volume": "361355.46",
      "turnover": "7008171.28",
      "trades": "1108"
    },
    {
      "date": "2025-03-20",
      "bid": "18.8108",
      "ask": "18.9895",
      "open": "19.6151",
      "high": "19.8385",
      "low": "18.5874",
      "close": "18.9895",
      "average": "19.1039",
      "volume": "112854.69",
      "turnover": "2156089.38",
      "trades": "523"
    },
    {
      "date": "2025-03-21",
      "bid": "18.8108",
      "ask": "18.9448",
      "open": "19.0789",
      "high": "19.3023",
      "low": "18.5874",
      "close": "18.8555",
      "average": "18.7787",
      "volume": "127478.24",
      "turnover": "2394340.23",
      "trades": "405"
    },
    {
      "date": "2025-03-24",
      "bid": "18.0512",
      "ask": "18.2299",
      "open": "18.9895",
      "high": "19.1682",
      "low": "17.5687",
      "close": "18.2299",
      "average": "17.936",
      "volume": "185485.66",
      "turnover": "3326881.02",
      "trades": "666"
    },
    {
      "date": "2025-03-25",
      "bid": "17.9619",
      "ask": "18.1853",
      "open": "17.8725",
      "high": "18.1406",
      "low": "17.5508",
      "close": "18.1406",
      "average": "17.7839",
      "volume": "97272.12",
      "turnover": "1729865.93",
      "trades": "380"
    },
    {
      "date": "2025-03-26",
      "bid": "17.5329",
      "ask": "17.7116",
      "open": "18.1853",
      "high": "18.2746",
      "low": "17.5329",
      "close": "17.6044",
      "average": "17.8046",
      "volume": "50534.5",
      "turnover": "899746.52",
      "trades": "298"
    },
    {
      "date": "2025-03-27",
      "bid": "17.7831",
      "ask": "17.9172",
      "open": "17.4614",
      "high": "18.1406",
      "low": "17.0682",
      "close": "17.9172",
      "average": "17.6553",
      "volume": "82348.67",
      "turnover": "1453897.23",
      "trades": "342"
    },
    {
      "date": "2025-03-28",
      "bid": "17.0861",
      "ask": "17.3184",
      "open": "17.8725",
      "high": "17.8725",
      "low": "16.9967",
      "close": "17.4257",
      "average": "17.381",
      "volume": "84819.5",
      "turnover": "1474248.46",
      "trades": "270"
    },
    {
      "date": "2025-03-31",
      "bid": "16.4606",
      "ask": "16.6929",
      "open": "17.3006",
      "high": "17.3006",
      "low": "16.2818",
      "close": "16.6929",
      "average": "16.6815",
      "volume": "144598.36",
      "turnover": "2412120.84",
      "trades": "531"
    },
    {
      "date": "2025-04-01",
      "bid": "17.6044",
      "ask": "17.8725",
      "open": "16.4606",
      "high": "17.8725",
      "low": "16.2818",
      "close": "17.8725",
      "average": "17.1365",
      "volume": "79518.63",
      "turnover": "1362672.66",
      "trades": "297"
    },
    {
      "date": "2025-04-02",
      "bid": "17.2112",
      "ask": "17.3184",
      "open": "17.8189",
      "high": "17.8725",
      "low": "16.7108",
      "close": "17.3184",
      "average": "17.0567",
      "volume": "118476.72",
      "turnover": "2020835.21",
      "trades": "469"
    },
    {
      "date": "2025-04-03",
      "bid": "16.6035",
      "ask": "16.818",
      "open": "16.9252",
      "high": "17.0682",
      "low": "16.0852",
      "close": "16.8001",
      "average": "16.6041",
      "volume": "154468.25",
      "turnover": "2564808.74",
      "trades": "414"
    },
    {
      "date": "2025-04-04",
      "bid": "15.3525",
      "ask": "15.6384",
      "open": "16.5857",
      "high": "16.5857",
      "low": "14.9235",
      "close": "15.6742",
      "average": "15.4701",
      "volume": "469925.37",
      "turnover": "7269676.07",
      "trades": "865"
    },
    {
      "date": "2025-04-07",
      "bid": "14.6554",
      "ask": "14.7984",
      "open": "13.4044",
      "high": "15.5491",
      "low": "11.6171",
      "close": "14.7805",
      "average": "13.8767",
      "volume": "587295.37",
      "turnover": "8149761.37",
      "trades": "1310"
    },
    {
      "date": "2025-04-08",
      "bid": "14.7627",
      "ask": "14.8163",
      "open": "14.6554",
      "high": "15.5848",
      "low": "14.298",
      "close": "14.8163",
      "average": "15.0238",
      "volume": "235334.2",
      "turnover": "3535617.1",
      "trades": "518"
    },
    {
      "date": "2025-04-09",
      "bid": "14.5839",
      "ask": "14.8342",
      "open": "14.8163",
      "high": "15.1737",
      "low": "14.2265",
      "close": "14.8163",
      "average": "14.6891",
      "volume": "200519.9",
      "turnover": "2945727.48",
      "trades": "472"
    },
    {
      "date": "2025-04-10",
      "bid": "15.3346",
      "ask": "15.5848",
      "open": "16.5499",
      "high": "17.1397",
      "low": "15.1916",
      "close": "15.6027",
      "average": "16.0092",
      "volume": "192874.65",
      "turnover": "3087743.18",
      "trades": "510"
    },
    {
      "date": "2025-04-11",
      "bid": "15.0486",
      "ask": "15.2095",
      "open": "15.4418",
      "high": "15.8529",
      "low": "14.9414",
      "close": "15.2095",
      "average": "15.1899",
      "volume": "80711.52",
      "turnover": "1226007.94",
      "trades": "305"
    },
    {
      "date": "2025-04-14",
      "bid": "15.3703",
      "ask": "15.4418",
      "open": "15.2452",
      "high": "15.7099",
      "low": "15.1201",
      "close": "15.4418",
      "average": "15.3475",
      "volume": "87733.47",
      "turnover": "1346496.64",
      "trades": "287"
    },
    {
      "date": "2025-04-15",
      "bid": "15.6563",
      "ask": "15.835",
      "open": "15.4597",
      "high": "15.835",
      "low": "15.2988",
      "close": "15.6742",
      "average": "15.5727",
      "volume": "72629.85",
      "turnover": "1131026.47",
      "trades": "245"
    },
    {
      "date": "2025-04-16",
      "bid": "15.1201",
      "ask": "15.1916",
      "open": "15.8529",
      "high": "15.978",
      "low": "14.995",
      "close": "15.2095",
      "average": "15.2383",
      "volume": "89895.44",
      "turnover": "1369857.62",
      "trades": "283"
    },
    {
      "date": "2025-04-17",
      "bid": "14.9414",
      "ask": "15.0844",
      "open": "15.1737",
      "high": "15.1737",
      "low": "14.9593",
      "close": "15.0665",
      "average": "15.049",
      "volume": "21402.66",
      "turnover": "322082.23",
      "trades": "114"
    },
    {
      "date": "2025-04-22",
      "bid": "14.7984",
      "ask": "14.9056",
      "open": "15.0844",
      "high": "15.1916",
      "low": "14.6018",
      "close": "14.9056",
      "average": "14.788",
      "volume": "76080.95",
      "turnover": "1125087.18",
      "trades": "299"
    },
    {
      "date": "2025-04-23",
      "bid": "15.835",
      "ask": "16.1567",
      "open": "14.9056",
      "high": "16.4248",
      "low": "14.9056",
      "close": "16.1389",
      "average": "15.8617",
      "volume": "152110.44",
      "turnover": "2413021.42",
      "trades": "410"
    },
    {
      "date": "2025-04-24",
      "bid": "16.1925",
      "ask": "16.2818",
      "open": "16.1746",
      "high": "16.5499",
      "low": "15.7993",
      "close": "16.2818",
      "average": "16.0525",
      "volume": "121173.59",
      "turnover": "1945181.34",
      "trades": "288"
    },
    {
      "date": "2025-04-25",
      "bid": "16.532",
      "ask": "16.7108",
      "open": "16.3176",
      "high": "17.2112",
      "low": "16.0852",
      "close": "16.675",
      "average": "16.6307",
      "volume": "112847.97",
      "turnover": "1876887.25",
      "trades": "411"
    },
    {
      "date": "2025-04-28",
      "bid": "17.0325",
      "ask": "17.3006",
      "open": "16.7465",
      "high": "17.515",
      "low": "16.7465",
      "close": "17.0146",
      "average": "17.2201",
      "volume": "54307.89",
      "turnover": "935186.62",
      "trades": "288"
    },
    {
      "date": "2025-04-29",
      "bid": "16.4248",
      "ask": "16.5142",
      "open": "17.0861",
      "high": "17.515",
      "low": "16.0674",
      "close": "16.5678",
      "average": "16.6111",
      "volume": "117403.56",
      "turnover": "1950282.6",
      "trades": "351"
    },
    {
      "date": "2025-04-30",
      "bid": "16.4606",
      "ask": "16.5499",
      "open": "16.532",
      "high": "16.5678",
      "low": "16.2103",
      "close": "16.5678",
      "average": "16.3946",
      "volume": "23375.52",
      "turnover": "383234.44",
      "trades": "125"
    },
    {
      "date": "2025-05-02",
      "bid": "16.8359",
      "ask": "16.9967",
      "open": "16.5499",
      "high": "17.0325",
      "low": "16.1389",
      "close": "16.818",
      "average": "16.5652",
      "volume": "121247.45",
      "turnover": "2008497.52",
      "trades": "355"
    },
    {
      "date": "2025-05-05",
      "bid": "16.3176",
      "ask": "16.4248",
      "open": "17.0146",
      "high": "17.247",
      "low": "16.1746",
      "close": "16.3176",
      "average": "16.5574",
      "volume": "133476.27",
      "turnover": "2210028.98",
      "trades": "392"
    },
    {
      "date": "2025-05-06",
      "bid": "15.978",
      "ask": "16.0674",
      "open": "16.1567",
      "high": "16.2997",
      "low": "15.8171",
      "close": "15.978",
      "average": "16.0125",
      "volume": "62709.6",
      "turnover": "1004139.48",
      "trades": "183"
    },
    {
      "date": "2025-05-07",
      "bid": "15.6205",
      "ask": "15.7278",
      "open": "15.978",
      "high": "15.978",
      "low": "15.5848",
      "close": "15.7278",
      "average": "15.7525",
      "volume": "77297.35",
      "turnover": "1217632.89",
      "trades": "275"
    },
    {
      "date": "2025-05-08",
      "bid": "16.1567",
      "ask": "16.4784",
      "open": "15.835",
      "high": "16.5857",
      "low": "15.835",
      "close": "16.2818",
      "average": "16.2913",
      "volume": "48751.88",
      "turnover": "794243.02",
      "trades": "212"
    },
    {
      "date": "2025-05-09",
      "bid": "16.6035",
      "ask": "16.7644",
      "open": "16.4963",
      "high": "17.1576",
      "low": "16.4784",
      "close": "16.8538",
      "average": "16.8495",
      "volume": "103376.46",
      "turnover": "1741887.42",
      "trades": "300"
    },
    {
      "date": "2025-05-12",
      "bid": "16.6572",
      "ask": "16.8538",
      "open": "16.8716",
      "high": "17.3184",
      "low": "16.6929",
      "close": "16.8538",
      "average": "17.0391",
      "volume": "92173.8",
      "turnover": "1570519.09",
      "trades": "287"
    },
    {
      "date": "2025-05-13",
      "bid": "16.961",
      "ask": "17.0682",
      "open": "16.8538",
      "high": "17.1576",
      "low": "16.532",
      "close": "17.0682",
      "average": "16.7195",
      "volume": "65376.26",
      "turnover": "1093064.96",
      "trades": "271"
    },
    {
      "date": "2025-05-14",
      "bid": "16.9967",
      "ask": "17.0861",
      "open": "17.0861",
      "high": "17.2648",
      "low": "16.7823",
      "close": "17.1755",
      "average": "16.9856",
      "volume": "70669.3",
      "turnover": "1200338.1",
      "trades": "354"
    },
    {
      "date": "2025-05-15",
      "bid": "16.9789",
      "ask": "17.0682",
      "open": "17.2291",
      "high": "17.7295",
      "low": "16.9789",
      "close": "17.0682",
      "average": "17.3254",
      "volume": "67066.01",
      "turnover": "1161992.65",
      "trades": "309"
    },
    {
      "date": "2025-05-16",
      "bid": "17.104",
      "ask": "17.3184",
      "open": "16.961",
      "high": "17.4257",
      "low": "16.8538",
      "close": "17.2827",
      "average": "17.0491",
      "volume": "90228.92",
      "turnover": "1538329.62",
      "trades": "222"
    },
    {
      "date": "2025-05-19",
      "bid": "16.7465",
      "ask": "16.8895",
      "open": "17.4614",
      "high": "17.6938",
      "low": "16.5678",
      "close": "16.8895",
      "average": "16.9606",
      "volume": "111774.82",
      "turnover": "1896044.87",
      "trades": "378"
    },
    {
      "date": "2025-05-20",
      "bid": "16.4606",
      "ask": "16.5678",
      "open": "16.9074",
      "high": "17.1397",
      "low": "16.4427",
      "close": "16.5678",
      "average": "16.7517",
      "volume": "62201.56",
      "turnover": "1041986.96",
      "trades": "226"
    },
    {
      "date": "2025-05-21",
      "bid": "16.4427",
      "ask": "16.6035",
      "open": "16.4248",
      "high": "16.6214",
      "low": "16.2103",
      "close": "16.4069",
      "average": "16.3955",
      "volume": "50267.05",
      "turnover": "824154.96",
      "trades": "196"
    },
    {
      "date": "2025-05-22",
      "bid": "17.4078",
      "ask": "17.5329",
      "open": "16.6035",
      "high": "17.801",
      "low": "16.1389",
      "close": "17.3721",
      "average": "17.126",
      "volume": "352219.66",
      "turnover": "6032434.37",
      "trades": "717"
    },
    {
      "date": "2025-05-23",
      "bid": "17.6044",
      "ask": "17.7653",
      "open": "17.5329",
      "high": "18.0959",
      "low": "16.9789",
      "close": "17.7653",
      "average": "17.6342",
      "volume": "174409.45",
      "turnover": "3075592.67",
      "trades": "550"
    },
    {
      "date": "2025-05-26",
      "bid": "18.1853",
      "ask": "18.3193",
      "open": "17.8725",
      "high": "18.4533",
      "low": "17.801",
      "close": "18.3193",
      "average": "18.1731",
      "volume": "142372.6",
      "turnover": "2587379.4",
      "trades": "522"
    },
    {
      "date": "2025-05-27",
      "bid": "18.0512",
      "ask": "18.2299",
      "open": "18.364",
      "high": "18.7214",
      "low": "17.9172",
      "close": "18.0959",
      "average": "18.4427",
      "volume": "71972.98",
      "turnover": "1327378.25",
      "trades": "341"
    },
    {
      "date": "2025-05-28",
      "bid": "18.4087",
      "ask": "18.6321",
      "open": "18.2746",
      "high": "19.2129",
      "low": "18.2299",
      "close": "18.6321",
      "average": "18.6764",
      "volume": "98701.13",
      "turnover": "1843224.71",
      "trades": "291"
    },
    {
      "date": "2025-05-30",
      "bid": "18.9002",
      "ask": "19.0789",
      "open": "18.6321",
      "high": "19.4363",
      "low": "18.6321",
      "close": "18.9002",
      "average": "19.0397",
      "volume": "130058.73",
      "turnover": "2476289.6",
      "trades": "553"
    },
    {
      "date": "2025-06-02",
      "bid": "20.2406",
      "ask": "20.33",
      "open": "19.0789",
      "high": "20.464",
      "low": "19.0789",
      "close": "20.33",
      "average": "19.925",
      "volume": "238498.83",
      "turnover": "4751969.63",
      "trades": "751"
    },
    {
      "date": "2025-06-03",
      "bid": "25.1109",
      "ask": "25.1556",
      "open": "20.7768",
      "high": "25.6024",
      "low": "20.3746",
      "close": "25.0215",
      "average": "23.1449",
      "volume": "1677030.79",
      "turnover": "38650077.54",
      "trades": "4298"
    },
    {
      "date": "2025-06-04",
      "bid": "24.1726",
      "ask": "24.6194",
      "open": "25.0662",
      "high": "26.9875",
      "low": "23.9492",
      "close": "24.53",
      "average": "25.5371",
      "volume": "1086851.67",
      "turnover": "27754824.95",
      "trades": "3153"
    },
    {
      "date": "2025-06-05",
      "bid": "24.8875",
      "ask": "25.0215",
      "open": "24.8875",
      "high": "26.3173",
      "low": "24.0385",
      "close": "24.8875",
      "average": "25.0989",
      "volume": "509061.38",
      "turnover": "12776917.7",
      "trades": "1560"
    },
    {
      "date": "2025-06-09",
      "bid": "26.65",
      "ask": "26.90",
      "open": "26.40",
      "high": "29.00",
      "low": "24.00",
      "close": "26.85",
      "average": "27.1268",
      "volume": "830591",
      "turnover": "22531285.2",
      "trades": "2166"
    },
    {
      "date": "2025-06-10",
      "bid": "28.90",
      "ask": "28.95",
      "open": "26.90",
      "high": "30.45",
      "low": "26.90",
      "close": "28.75",
      "average": "29.3778",
      "volume": "803957",
      "turnover": "23618537.88",
      "trades": "2116"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "29.55",
      "high": "31.95",
      "low": "24.85",
      "close": "24.85",
      "average": "28.447",
      "volume": "1606497",
      "turnover": "45697327.13",
      "trades": "3862"
    },
    {
      "date": "2025-06-12",
      "bid": "24.60",
      "ask": "24.85",
      "open": "25.00",
      "high": "26.30",
      "low": "23.80",
      "close": "24.55",
      "average": "24.7165",
      "volume": "579796",
      "turnover": "14330671.38",
      "trades": "1793"
    },
    {
      "date": "2025-06-13",
      "bid": "26.20",
      "ask": "26.30",
      "open": "23.65",
      "high": "26.95",
      "low": "23.10",
      "close": "25.90",
      "average": "25.2959",
      "volume": "448520",
      "turnover": "11345736.38",
      "trades": "1706"
    },
    {
      "date": "2025-06-16",
      "bid": "25.95",
      "ask": "26.35",
      "open": "26.15",
      "high": "27.35",
      "low": "25.25",
      "close": "26.45",
      "average": "26.3924",
      "volume": "450004",
      "turnover": "11876778.5",
      "trades": "1745"
    },
    {
      "date": "2025-06-17",
      "bid": "25.20",
      "ask": "25.30",
      "open": "26.35",
      "high": "26.35",
      "low": "24.90",
      "close": "25.20",
      "average": "25.6084",
      "volume": "222977",
      "turnover": "5710019.03",
      "trades": "1200"
    },
    {
      "date": "2025-06-18",
      "bid": "23.15",
      "ask": "23.20",
      "open": "25.30",
      "high": "25.30",
      "low": "22.60",
      "close": "23.10",
      "average": "24.0582",
      "volume": "557098",
      "turnover": "13404794.53",
      "trades": "1915"
    },
    {
      "date": "2025-06-19",
      "bid": "21.60",
      "ask": "21.70",
      "open": "22.60",
      "high": "22.85",
      "low": "21.30",
      "close": "21.60",
      "average": "21.9222",
      "volume": "912533",
      "turnover": "20004994.62",
      "trades": "2603"
    },
    {
      "date": "2025-06-23",
      "bid": "22.35",
      "ask": "22.50",
      "open": "21.50",
      "high": "22.50",
      "low": "20.80",
      "close": "22.10",
      "average": "21.3022",
      "volume": "838424",
      "turnover": "17860188.43",
      "trades": "2596"
    },
    {
      "date": "2025-06-24",
      "bid": "23.45",
      "ask": "23.65",
      "open": "22.70",
      "high": "23.65",
      "low": "22.30",
      "close": "23.40",
      "average": "22.8707",
      "volume": "499764",
      "turnover": "11429645.65",
      "trades": "1521"
    },
    {
      "date": "2025-06-25",
      "bid": "21.85",
      "ask": "22.05",
      "open": "23.45",
      "high": "23.70",
      "low": "21.65",
      "close": "21.80",
      "average": "22.4377",
      "volume": "718438",
      "turnover": "16118805.2",
      "trades": "2201"
    },
    {
      "date": "2025-06-26",
      "bid": "21.35",
      "ask": "21.40",
      "open": "22.00",
      "high": "22.70",
      "low": "20.60",
      "close": "21.15",
      "average": "21.3804",
      "volume": "498377",
      "turnover": "10664887.3",
      "trades": "1586"
    },
    {
      "date": "2025-06-27",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.35",
      "high": "22.30",
      "low": "21.15",
      "close": "21.95",
      "average": "21.8358",
      "volume": "596760",
      "turnover": "13032134.25",
      "trades": "1659"
    },
    {
      "date": "2025-06-30",
      "bid": "19.76",
      "ask": "19.84",
      "open": "21.00",
      "high": "21.25",
      "low": "19.56",
      "close": "19.80",
      "average": "20.0522",
      "volume": "2168497",
      "turnover": "43482485.12",
      "trades": "5144"
    },
    {
      "date": "2025-07-01",
      "bid": "18.92",
      "ask": "18.96",
      "open": "19.84",
      "high": "19.90",
      "low": "18.90",
      "close": "18.90",
      "average": "19.4731",
      "volume": "761204",
      "turnover": "14823107.31",
      "trades": "1770"
    },
    {
      "date": "2025-07-02",
      "bid": "19.68",
      "ask": "19.78",
      "open": "18.94",
      "high": "20.35",
      "low": "18.42",
      "close": "19.56",
      "average": "19.3732",
      "volume": "1418442",
      "turnover": "27484956.4",
      "trades": "2665"
    },
    {
      "date": "2025-07-03",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.78",
      "high": "20.50",
      "low": "19.60",
      "close": "19.84",
      "average": "20.0014",
      "volume": "554244",
      "turnover": "11086932.04",
      "trades": "1281"
    },
    {
      "date": "2025-07-04",
      "bid": "19.70",
      "ask": "19.78",
      "open": "20.00",
      "high": "20.30",
      "low": "19.58",
      "close": "19.70",
      "average": "19.8798",
      "volume": "351338",
      "turnover": "6985633.42",
      "trades": "1001"
    },
    {
      "date": "2025-07-07",
      "bid": "19.08",
      "ask": "19.10",
      "open": "19.78",
      "high": "19.86",
      "low": "18.88",
      "close": "19.08",
      "average": "19.2693",
      "volume": "431235",
      "turnover": "8310650.98",
      "trades": "1510"
    },
    {
      "date": "2025-07-08",
      "bid": "19.38",
      "ask": "19.40",
      "open": "19.04",
      "high": "19.62",
      "low": "18.82",
      "close": "19.56",
      "average": "19.2395",
      "volume": "404113",
      "turnover": "7774712.49",
      "trades": "978"
    },
    {
      "date": "2025-07-09",
      "bid": "20.65",
      "ask": "20.70",
      "open": "19.76",
      "high": "21.00",
      "low": "19.76",
      "close": "20.60",
      "average": "20.407",
      "volume": "787086",
      "turnover": "16061870.16",
      "trades": "1996"
    },
    {
      "date": "2025-07-10",
      "bid": "21.55",
      "ask": "21.65",
      "open": "20.70",
      "high": "22.50",
      "low": "20.70",
      "close": "21.45",
      "average": "21.7023",
      "volume": "947838",
      "turnover": "20573525.64",
      "trades": "2007"
    },
    {
      "date": "2025-07-11",
      "bid": "21.55",
      "ask": "21.80",
      "open": "21.65",
      "high": "22.85",
      "low": "21.15",
      "close": "21.50",
      "average": "21.8434",
      "volume": "750670",
      "turnover": "16393639.55",
      "trades": "1636"
    },
    {
      "date": "2025-07-14",
      "bid": "19.26",
      "ask": "19.30",
      "open": "20.60",
      "high": "20.65",
      "low": "19.20",
      "close": "19.20",
      "average": "19.6638",
      "volume": "2598200",
      "turnover": "51095092.7",
      "trades": "4179"
    },
    {
      "date": "2025-07-15",
      "bid": "18.50",
      "ask": "18.54",
      "open": "19.28",
      "high": "19.80",
      "low": "18.42",
      "close": "18.50",
      "average": "19.0659",
      "volume": "1533733",
      "turnover": "29260763.89",
      "trades": "2469"
    },
    {
      "date": "2025-07-16",
      "bid": "18.16",
      "ask": "18.22",
      "open": "17.58",
      "high": "18.88",
      "low": "17.56",
      "close": "18.26",
      "average": "18.1175",
      "volume": "4488659",
      "turnover": "81361755.97",
      "trades": "5953"
    },
    {
      "date": "2025-07-17",
      "bid": "19.00",
      "ask": "19.18",
      "open": "18.20",
      "high": "19.36",
      "low": "18.02",
      "close": "19.16",
      "average": "18.7654",
      "volume": "1328485",
      "turnover": "24941961.01",
      "trades": "3266"
    },
    {
      "date": "2025-07-18",
      "bid": "19.20",
      "ask": "19.34",
      "open": "19.18",
      "high": "19.58",
      "low": "18.10",
      "close": "19.34",
      "average": "19.1543",
      "volume": "599990",
      "turnover": "11492474.22",
      "trades": "1555"
    },
    {
      "date": "2025-07-21",
      "bid": "19.52",
      "ask": "19.70",
      "open": "19.34",
      "high": "20.10",
      "low": "19.32",
      "close": "19.68",
      "average": "19.8014",
      "volume": "925814",
      "turnover": "18332650.17",
      "trades": "1587"
    },
    {
      "date": "2025-07-22",
      "bid": "19.64",
      "ask": "19.68",
      "open": "19.70",
      "high": "20.00",
      "low": "19.50",
      "close": "19.68",
      "average": "19.7637",
      "volume": "472339",
      "turnover": "9334922.19",
      "trades": "1067"
    },
    {
      "date": "2025-07-23",
      "bid": "20.45",
      "ask": "20.65",
      "open": "19.90",
      "high": "20.85",
      "low": "19.64",
      "close": "20.50",
      "average": "20.448",
      "volume": "779733",
      "turnover": "15944332.95",
      "trades": "1507"
    },
    {
      "date": "2025-07-24",
      "bid": "21.65",
      "ask": "21.70",
      "open": "20.80",
      "high": "21.85",
      "low": "20.50",
      "close": "21.60",
      "average": "21.3229",
      "volume": "1018680",
      "turnover": "21715551.89",
      "trades": "1906"
    },
    {
      "date": "2025-07-25",
      "bid": "21.75",
      "ask": "21.80",
      "open": "21.75",
      "high": "22.10",
      "low": "21.15",
      "close": "21.60",
      "average": "21.6731",
      "volume": "627620",
      "turnover": "13601866.6",
      "trades": "1822"
    },
    {
      "date": "2025-07-28",
      "bid": "20.90",
      "ask": "21.00",
      "open": "22.00",
      "high": "22.35",
      "low": "20.75",
      "close": "20.85",
      "average": "21.3043",
      "volume": "718029",
      "turnover": "15290713.96",
      "trades": "2379"
    },
    {
      "date": "2025-07-29",
      "bid": "19.84",
      "ask": "19.90",
      "open": "21.00",
      "high": "21.30",
      "low": "19.80",
      "close": "20.25",
      "average": "20.3754",
      "volume": "639122",
      "turnover": "13023694.94",
      "trades": "1731"
    },
    {
      "date": "2025-07-30",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.50",
      "low": "19.70",
      "close": "20.10",
      "average": "20.0533",
      "volume": "352001",
      "turnover": "7059455.18",
      "trades": "953"
    },
    {
      "date": "2025-07-31",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.15",
      "high": "21.65",
      "low": "20.15",
      "close": "21.15",
      "average": "20.9685",
      "volume": "795905",
      "turnover": "16688546.53",
      "trades": "1785"
    },
    {
      "date": "2025-08-01",
      "bid": "20.80",
      "ask": "20.95",
      "open": "21.65",
      "high": "21.80",
      "low": "20.60",
      "close": "20.95",
      "average": "21.1568",
      "volume": "1348406",
      "turnover": "28535043.67",
      "trades": "2703"
    },
    {
      "date": "2025-08-04",
      "bid": "21.30",
      "ask": "21.35",
      "open": "21.05",
      "high": "22.20",
      "low": "21.05",
      "close": "21.35",
      "average": "21.5006",
      "volume": "681568",
      "turnover": "14654599.63",
      "trades": "1245"
    },
    {
      "date": "2025-08-05",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.75",
      "high": "21.25",
      "low": "20.10",
      "close": "20.75",
      "average": "20.626",
      "volume": "971007",
      "turnover": "20028040.23",
      "trades": "1773"
    },
    {
      "date": "2025-08-06",
      "bid": "22.00",
      "ask": "22.20",
      "open": "20.95",
      "high": "22.20",
      "low": "20.95",
      "close": "22.20",
      "average": "21.8034",
      "volume": "1145362",
      "turnover": "24975698.54",
      "trades": "1851"
    },
    {
      "date": "2025-08-07",
      "bid": "24.40",
      "ask": "24.55",
      "open": "22.25",
      "high": "24.70",
      "low": "22.20",
      "close": "24.50",
      "average": "23.8069",
      "volume": "1418438",
      "turnover": "33763810.38",
      "trades": "2729"
    },
    {
      "date": "2025-08-08",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.85",
      "high": "25.65",
      "low": "24.15",
      "close": "24.60",
      "average": "24.8716",
      "volume": "906069",
      "turnover": "22535381.55",
      "trades": "2172"
    },
    {
      "date": "2025-08-11",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.95",
      "high": "25.40",
      "low": "24.00",
      "close": "24.35",
      "average": "24.4195",
      "volume": "542930",
      "turnover": "13259924.98",
      "trades": "1543"
    },
    {
      "date": "2025-08-12",
      "bid": "24.05",
      "ask": "24.20",
      "open": "24.55",
      "high": "25.55",
      "low": "23.50",
      "close": "24.20",
      "average": "24.462",
      "volume": "1150621",
      "turnover": "28171245.36",
      "trades": "2495"
    },
    {
      "date": "2025-08-13",
      "bid": "23.65",
      "ask": "23.70",
      "open": "24.35",
      "high": "25.15",
      "low": "23.05",
      "close": "23.70",
      "average": "24.036",
      "volume": "1393066",
      "turnover": "33507570.43",
      "trades": "2862"
    },
    {
      "date": "2025-08-14",
      "bid": "23.85",
      "ask": "23.95",
      "open": "23.80",
      "high": "24.45",
      "low": "23.60",
      "close": "23.90",
      "average": "24.0886",
      "volume": "837819",
      "turnover": "20186418.32",
      "trades": "1578"
    },
    {
      "date": "2025-08-15",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.95",
      "high": "24.10",
      "low": "22.90",
      "close": "23.35",
      "average": "23.4571",
      "volume": "717146",
      "turnover": "16821927.78",
      "trades": "1712"
    },
    {
      "date": "2025-08-18",
      "bid": "22.65",
      "ask": "22.70",
      "open": "23.50",
      "high": "23.55",
      "low": "22.15",
      "close": "22.70",
      "average": "22.5813",
      "volume": "1103587",
      "turnover": "24920533.7",
      "trades": "2520"
    },
    {
      "date": "2025-08-19",
      "bid": "22.75",
      "ask": "22.80",
      "open": "23.15",
      "high": "23.45",
      "low": "21.90",
      "close": "22.65",
      "average": "22.6244",
      "volume": "849971",
      "turnover": "19230593.21",
      "trades": "1860"
    },
    {
      "date": "2025-08-20",
      "bid": "21.35",
      "ask": "21.45",
      "open": "22.65",
      "high": "22.65",
      "low": "21.30",
      "close": "21.40",
      "average": "21.7692",
      "volume": "1042473",
      "turnover": "22693020.69",
      "trades": "2302"
    },
    {
      "date": "2025-08-21",
      "bid": "22.10",
      "ask": "22.20",
      "open": "21.45",
      "high": "22.35",
      "low": "21.30",
      "close": "22.25",
      "average": "21.8199",
      "volume": "621515",
      "turnover": "13560740.08",
      "trades": "1088"
    },
    {
      "date": "2025-08-22",
      "bid": "22.85",
      "ask": "22.90",
      "open": "22.25",
      "high": "23.15",
      "low": "21.75",
      "close": "23.00",
      "average": "22.4679",
      "volume": "586723",
      "turnover": "13180914.46",
      "trades": "1403"
    },
    {
      "date": "2025-08-25",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.90",
      "high": "23.40",
      "low": "22.15",
      "close": "23.00",
      "average": "22.7893",
      "volume": "809784",
      "turnover": "18453662.98",
      "trades": "1833"
    },
    {
      "date": "2025-08-26",
      "bid": "23.15",
      "ask": "23.25",
      "open": "23.05",
      "high": "23.40",
      "low": "22.50",
      "close": "23.00",
      "average": "23.1106",
      "volume": "585510",
      "turnover": "13525872.98",
      "trades": "1227"
    },
    {
      "date": "2025-08-27",
      "bid": "22.25",
      "ask": "22.40",
      "open": "23.10",
      "high": "23.10",
      "low": "22.20",
      "close": "22.45",
      "average": "22.4883",
      "volume": "423396",
      "turnover": "9520432.35",
      "trades": "1117"
    },
    {
      "date": "2025-08-28",
      "bid": "21.70",
      "ask": "21.75",
      "open": "22.50",
      "high": "22.65",
      "low": "21.55",
      "close": "21.75",
      "average": "21.952",
      "volume": "538694",
      "turnover": "11826021.5",
      "trades": "1295"
    },
    {
      "date": "2025-08-29",
      "bid": "23.95",
      "ask": "24.00",
      "open": "23.10",
      "high": "25.55",
      "low": "23.00",
      "close": "23.85",
      "average": "24.1703",
      "volume": "5747582",
      "turnover": "138938233.47",
      "trades": "5926"
    },
    {
      "date": "2025-09-01",
      "bid": "26.70",
      "ask": "26.80",
      "open": "24.15",
      "high": "26.85",
      "low": "23.35",
      "close": "26.65",
      "average": "25.1807",
      "volume": "3189079",
      "turnover": "80291420.62",
      "trades": "5501"
    },
    {
      "date": "2025-09-02",
      "bid": "26.05",
      "ask": "26.10",
      "open": "26.80",
      "high": "27.90",
      "low": "25.45",
      "close": "26.10",
      "average": "26.5352",
      "volume": "3970375",
      "turnover": "105121295.67",
      "trades": "6204"
    },
    {
      "date": "2025-09-03",
      "bid": "28.65",
      "ask": "28.70",
      "open": "26.50",
      "high": "28.85",
      "low": "26.50",
      "close": "28.70",
      "average": "27.9006",
      "volume": "2547078",
      "turnover": "71063581.94",
      "trades": "5035"
    },
    {
      "date": "2025-09-04",
      "bid": "26.10",
      "ask": "26.25",
      "open": "28.75",
      "high": "28.75",
      "low": "25.30",
      "close": "26.20",
      "average": "26.6916",
      "volume": "2216530",
      "turnover": "59166964.87",
      "trades": "5029"
    },
    {
      "date": "2025-09-05",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.30",
      "high": "27.90",
      "low": "26.30",
      "close": "26.70",
      "average": "27.1597",
      "volume": "1476262",
      "turnover": "40097462",
      "trades": "2913"
    },
    {
      "date": "2025-09-08",
      "bid": "26.75",
      "ask": "26.85",
      "open": "26.80",
      "high": "27.70",
      "low": "26.50",
      "close": "27.00",
      "average": "27.0921",
      "volume": "1051428",
      "turnover": "28485269.25",
      "trades": "2266"
    },
    {
      "date": "2025-09-09",
      "bid": "25.40",
      "ask": "25.65",
      "open": "27.10",
      "high": "27.85",
      "low": "24.80",
      "close": "25.55",
      "average": "25.87",
      "volume": "1894540",
      "turnover": "49023584.89",
      "trades": "3664"
    },
    {
      "date": "2025-09-10",
      "bid": "26.75",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.20",
      "low": "25.70",
      "close": "27.00",
      "average": "26.7513",
      "volume": "1546795",
      "turnover": "41376428.96",
      "trades": "3385"
    },
    {
      "date": "2025-09-11",
      "bid": "24.20",
      "ask": "24.35",
      "open": "27.00",
      "high": "27.00",
      "low": "23.90",
      "close": "24.35",
      "average": "24.8905",
      "volume": "2340272",
      "turnover": "58249186.06",
      "trades": "5310"
    },
    {
      "date": "2025-09-12",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.35",
      "high": "24.70",
      "low": "23.40",
      "close": "24.15",
      "average": "24.0765",
      "volume": "1254071",
      "turnover": "30195783.61",
      "trades": "2239"
    },
    {
      "date": "2025-09-15",
      "bid": "22.90",
      "ask": "23.00",
      "open": "24.35",
      "high": "24.40",
      "low": "22.70",
      "close": "23.00",
      "average": "23.5041",
      "volume": "992467",
      "turnover": "23328983.56",
      "trades": "2699"
    },
    {
      "date": "2025-09-16",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.95",
      "high": "23.75",
      "low": "22.85",
      "close": "23.00",
      "average": "23.2932",
      "volume": "832658",
      "turnover": "19406048.77",
      "trades": "1758"
    },
    {
      "date": "2025-09-17",
      "bid": "20.90",
      "ask": "20.95",
      "open": "23.50",
      "high": "24.30",
      "low": "20.15",
      "close": "20.70",
      "average": "21.6453",
      "volume": "8660963",
      "turnover": "187552039.72",
      "trades": "13242"
    },
    {
      "date": "2025-09-18",
      "bid": "20.65",
      "ask": "20.80",
      "open": "20.50",
      "high": "21.00",
      "low": "19.42",
      "close": "20.80",
      "average": "20.1674",
      "volume": "5346293",
      "turnover": "107820121.62",
      "trades": "6992"
    },
    {
      "date": "2025-09-19",
      "bid": "19.82",
      "ask": "19.88",
      "open": "20.80",
      "high": "21.70",
      "low": "19.62",
      "close": "19.74",
      "average": "20.5644",
      "volume": "2579285",
      "turnover": "53075838.53",
      "trades": "4464"
    },
    {
      "date": "2025-09-22",
      "bid": "19.24",
      "ask": "19.28",
      "open": "19.76",
      "high": "19.96",
      "low": "18.84",
      "close": "19.20",
      "average": "19.317",
      "volume": "2137507",
      "turnover": "41286881.83",
      "trades": "3978"
    },
    {
      "date": "2025-09-23",
      "bid": "19.14",
      "ask": "19.18",
      "open": "19.24",
      "high": "19.84",
      "low": "18.90",
      "close": "19.06",
      "average": "19.3359",
      "volume": "1126989",
      "turnover": "21792810.93",
      "trades": "2601"
    },
    {
      "date": "2025-09-24",
      "bid": "18.72",
      "ask": "18.82",
      "open": "19.06",
      "high": "19.42",
      "low": "18.60",
      "close": "18.68",
      "average": "18.9037",
      "volume": "1280745",
      "turnover": "24230991.86",
      "trades": "2561"
    },
    {
      "date": "2025-09-25",
      "bid": "18.74",
      "ask": "18.86",
      "open": "18.82",
      "high": "19.40",
      "low": "18.66",
      "close": "18.74",
      "average": "18.9194",
      "volume": "886761",
      "turnover": "16780987.47",
      "trades": "2268"
    },
    {
      "date": "2025-09-26",
      "bid": "18.16",
      "ask": "18.20",
      "open": "18.86",
      "high": "19.16",
      "low": "17.82",
      "close": "18.22",
      "average": "18.4068",
      "volume": "1287486",
      "turnover": "23709890.79",
      "trades": "2739"
    },
    {
      "date": "2025-09-29",
      "bid": "17.54",
      "ask": "17.60",
      "open": "18.16",
      "high": "18.16",
      "low": "17.28",
      "close": "17.50",
      "average": "17.6562",
      "volume": "2013778",
      "turnover": "35556936.79",
      "trades": "4031"
    },
    {
      "date": "2025-09-30",
      "bid": "17.78",
      "ask": "17.80",
      "open": "17.52",
      "high": "18.18",
      "low": "17.40",
      "close": "17.78",
      "average": "17.8396",
      "volume": "1148119",
      "turnover": "20488144.96",
      "trades": "1940"
    },
    {
      "date": "2025-10-01",
      "bid": "18.52",
      "ask": "18.62",
      "open": "18.22",
      "high": "19.22",
      "low": "18.22",
      "close": "18.46",
      "average": "18.6714",
      "volume": "2703704",
      "turnover": "50528260.73",
      "trades": "4153"
    },
    {
      "date": "2025-10-02",
      "bid": "18.86",
      "ask": "18.92",
      "open": "18.52",
      "high": "19.28",
      "low": "18.50",
      "close": "18.90",
      "average": "18.8944",
      "volume": "1878975",
      "turnover": "35516849.47",
      "trades": "3005"
    },
    {
      "date": "2025-10-03",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.62",
      "high": "20.50",
      "low": "19.26",
      "close": "19.96",
      "average": "20.0045",
      "volume": "2404539",
      "turnover": "48101962.03",
      "trades": "3723"
    },
    {
      "date": "2025-10-06",
      "bid": "19.60",
      "ask": "19.64",
      "open": "20.95",
      "high": "20.95",
      "low": "19.40",
      "close": "19.40",
      "average": "20.169",
      "volume": "2467422",
      "turnover": "49776757.53",
      "trades": "4010"
    },
    {
      "date": "2025-10-07",
      "bid": "19.58",
      "ask": "19.68",
      "open": "19.64",
      "high": "20.00",
      "low": "19.22",
      "close": "19.24",
      "average": "19.6572",
      "volume": "1309540",
      "turnover": "25743113.34",
      "trades": "2581"
    },
    {
      "date": "2025-10-08",
      "bid": "19.80",
      "ask": "19.92",
      "open": "19.38",
      "high": "20.05",
      "low": "19.24",
      "close": "19.70",
      "average": "19.7288",
      "volume": "1136850",
      "turnover": "22433551.95",
      "trades": "2307"
    },
    {
      "date": "2025-10-09",
      "bid": "19.04",
      "ask": "19.12",
      "open": "19.98",
      "high": "20.50",
      "low": "18.82",
      "close": "19.00",
      "average": "19.7237",
      "volume": "2405370",
      "turnover": "47520415.33",
      "trades": "3482"
    },
    {
      "date": "2025-10-10",
      "bid": "18.64",
      "ask": "18.84",
      "open": "19.02",
      "high": "19.62",
      "low": "18.30",
      "close": "18.56",
      "average": "19.0285",
      "volume": "1583597",
      "turnover": "30150977.56",
      "trades": "2291"
    },
    {
      "date": "2025-10-13",
      "bid": "18.92",
      "ask": "19.00",
      "open": "18.62",
      "high": "19.16",
      "low": "18.58",
      "close": "19.04",
      "average": "18.9206",
      "volume": "833104",
      "turnover": "15762902.57",
      "trades": "1192"
    },
    {
      "date": "2025-10-14",
      "bid": "20.40",
      "ask": "20.45",
      "open": "21.15",
      "high": "21.60",
      "low": "20.25",
      "close": "20.50",
      "average": "20.7757",
      "volume": "2095003",
      "turnover": "43525011.73",
      "trades": "3281"
    },
    {
      "date": "2025-10-15",
      "bid": "21.90",
      "ask": "22.00",
      "open": "20.75",
      "high": "22.15",
      "low": "20.60",
      "close": "21.90",
      "average": "21.5763",
      "volume": "1908793",
      "turnover": "41171596.36",
      "trades": "2686"
    },
    {
      "date": "2025-10-16",
      "bid": "20.60",
      "ask": "20.70",
      "open": "22.05",
      "high": "22.10",
      "low": "20.50",
      "close": "20.60",
      "average": "20.9567",
      "volume": "1380642",
      "turnover": "28937331.89",
      "trades": "2898"
    },
    {
      "date": "2025-10-17",
      "bid": "19.32",
      "ask": "19.42",
      "open": "20.15",
      "high": "20.60",
      "low": "19.26",
      "close": "19.26",
      "average": "19.88",
      "volume": "1661276",
      "turnover": "33028633.22",
      "trades": "3072"
    },
    {
      "date": "2025-10-20",
      "bid": "19.82",
      "ask": "19.94",
      "open": "19.42",
      "high": "20.05",
      "low": "19.42",
      "close": "19.80",
      "average": "19.8129",
      "volume": "656464",
      "turnover": "13007483.49",
      "trades": "1202"
    },
    {
      "date": "2025-10-21",
      "bid": "20.20",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.95",
      "low": "20.00",
      "close": "20.05",
      "average": "20.5511",
      "volume": "846247",
      "turnover": "17394992.38",
      "trades": "1769"
    },
    {
      "date": "2025-10-22",
      "bid": "19.54",
      "ask": "19.66",
      "open": "20.10",
      "high": "20.20",
      "low": "19.58",
      "close": "19.66",
      "average": "19.9453",
      "volume": "363652",
      "turnover": "7253221.28",
      "trades": "1148"
    },
    {
      "date": "2025-10-23",
      "bid": "19.90",
      "ask": "19.92",
      "open": "19.64",
      "high": "20.25",
      "low": "19.30",
      "close": "19.92",
      "average": "19.8969",
      "volume": "398097",
      "turnover": "7920865.92",
      "trades": "987"
    },
    {
      "date": "2025-10-24",
      "bid": "20.05",
      "ask": "20.15",
      "open": "19.98",
      "high": "20.40",
      "low": "19.40",
      "close": "20.05",
      "average": "19.9051",
      "volume": "713691",
      "turnover": "14208457.76",
      "trades": "1732"
    },
    {
      "date": "2025-10-27",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.40",
      "high": "20.65",
      "low": "19.84",
      "close": "20.35",
      "average": "20.2764",
      "volume": "673026",
      "turnover": "13650697.11",
      "trades": "1689"
    },
    {
      "date": "2025-10-28",
      "bid": "19.82",
      "ask": "19.92",
      "open": "20.30",
      "high": "20.60",
      "low": "19.74",
      "close": "19.92",
      "average": "20.0977",
      "volume": "583598",
      "turnover": "11734773.66",
      "trades": "1625"
    },
    {
      "date": "2025-10-29",
      "bid": "19.28",
      "ask": "19.32",
      "open": "19.90",
      "high": "20.10",
      "low": "19.16",
      "close": "19.28",
      "average": "19.6446",
      "volume": "653760",
      "turnover": "12843881.29",
      "trades": "1659"
    },
    {
      "date": "2025-10-30",
      "bid": "19.36",
      "ask": "19.46",
      "open": "19.34",
      "high": "19.84",
      "low": "19.06",
      "close": "19.48",
      "average": "19.4163",
      "volume": "661529",
      "turnover": "12851402.7",
      "trades": "1424"
    },
    {
      "date": "2025-10-31",
      "bid": "19.20",
      "ask": "19.32",
      "open": "19.48",
      "high": "19.50",
      "low": "19.10",
      "close": "19.12",
      "average": "19.2239",
      "volume": "265388",
      "turnover": "5101789.82",
      "trades": "806"
    },
    {
      "date": "2025-11-03",
      "bid": "18.88",
      "ask": "18.96",
      "open": "19.32",
      "high": "19.48",
      "low": "18.82",
      "close": "19.00",
      "average": "19.1339",
      "volume": "558720",
      "turnover": "10690248.11",
      "trades": "1531"
    },
    {
      "date": "2025-11-04",
      "bid": "18.66",
      "ask": "18.80",
      "open": "18.96",
      "high": "19.00",
      "low": "18.32",
      "close": "18.76",
      "average": "18.6289",
      "volume": "805066",
      "turnover": "14998202.29",
      "trades": "1619"
    },
    {
      "date": "2025-11-05",
      "bid": "18.60",
      "ask": "18.72",
      "open": "18.72",
      "high": "18.92",
      "low": "18.26",
      "close": "18.46",
      "average": "18.5857",
      "volume": "512076",
      "turnover": "9517780.44",
      "trades": "1118"
    },
    {
      "date": "2025-11-06",
      "bid": "18.00",
      "ask": "18.26",
      "open": "18.48",
      "high": "18.70",
      "low": "17.86",
      "close": "18.16",
      "average": "18.1926",
      "volume": "640776",
      "turnover": "11642638.02",
      "trades": "1594"
    },
    {
      "date": "2025-11-07",
      "bid": "17.44",
      "ask": "17.48",
      "open": "18.18",
      "high": "18.18",
      "low": "17.16",
      "close": "17.50",
      "average": "17.4349",
      "volume": "1327839",
      "turnover": "23149829.47",
      "trades": "2671"
    },
    {
      "date": "2025-11-10",
      "bid": "17.66",
      "ask": "17.76",
      "open": "17.82",
      "high": "18.08",
      "low": "17.58",
      "close": "17.74",
      "average": "17.8354",
      "volume": "623888",
      "turnover": "11127376.85",
      "trades": "1529"
    },
    {
      "date": "2025-11-11",
      "bid": "17.42",
      "ask": "17.52",
      "open": "17.82",
      "high": "17.98",
      "low": "17.34",
      "close": "17.42",
      "average": "17.6595",
      "volume": "586947",
      "turnover": "10362214.91",
      "trades": "1469"
    },
    {
      "date": "2025-11-12",
      "bid": "17.42",
      "ask": "17.46",
      "open": "17.44",
      "high": "17.64",
      "low": "17.22",
      "close": "17.38",
      "average": "17.4414",
      "volume": "486541",
      "turnover": "8487227.26",
      "trades": "1153"
    },
    {
      "date": "2025-11-13",
      "bid": "17.06",
      "ask": "17.16",
      "open": "17.40",
      "high": "17.60",
      "low": "17.02",
      "close": "17.04",
      "average": "17.2661",
      "volume": "389860",
      "turnover": "6730819.11",
      "trades": "1206"
    },
    {
      "date": "2025-11-14",
      "bid": "17.18",
      "ask": "17.24",
      "open": "16.96",
      "high": "17.32",
      "low": "16.40",
      "close": "17.26",
      "average": "16.8209",
      "volume": "634123",
      "turnover": "10668522.42",
      "trades": "1509"
    },
    {
      "date": "2025-11-17",
      "bid": "17.18",
      "ask": "17.26",
      "open": "17.16",
      "high": "17.60",
      "low": "17.00",
      "close": "17.22",
      "average": "17.2512",
      "volume": "570153",
      "turnover": "9835574.65",
      "trades": "1115"
    },
    {
      "date": "2025-11-18",
      "bid": "16.74",
      "ask": "16.94",
      "open": "16.92",
      "high": "17.50",
      "low": "15.78",
      "close": "16.68",
      "average": "16.5905",
      "volume": "1674707",
      "turnover": "27784319.83",
      "trades": "2474"
    },
    {
      "date": "2025-11-19",
      "bid": "16.24",
      "ask": "16.30",
      "open": "16.72",
      "high": "16.74",
      "low": "15.88",
      "close": "16.20",
      "average": "16.1756",
      "volume": "832395",
      "turnover": "13464571.78",
      "trades": "1667"
    },
    {
      "date": "2025-11-20",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.30",
      "high": "17.20",
      "low": "16.22",
      "close": "16.28",
      "average": "16.7034",
      "volume": "1137598",
      "turnover": "19002549.84",
      "trades": "1529"
    },
    {
      "date": "2025-11-21",
      "bid": "15.44",
      "ask": "15.58",
      "open": "16.10",
      "high": "16.10",
      "low": "15.10",
      "close": "15.44",
      "average": "15.5086",
      "volume": "1157223",
      "turnover": "17947723.19",
      "trades": "2341"
    },
    {
      "date": "2025-11-24",
      "bid": "15.86",
      "ask": "15.88",
      "open": "15.58",
      "high": "16.00",
      "low": "15.18",
      "close": "15.74",
      "average": "15.456",
      "volume": "488341",
      "turnover": "7547738.12",
      "trades": "1139"
    },
    {
      "date": "2025-11-25",
      "bid": "15.74",
      "ask": "15.82",
      "open": "15.84",
      "high": "16.28",
      "low": "15.54",
      "close": "15.66",
      "average": "15.815",
      "volume": "578517",
      "turnover": "9155641.08",
      "trades": "1324"
    },
    {
      "date": "2025-11-26",
      "bid": "16.30",
      "ask": "16.36",
      "open": "15.88",
      "high": "16.62",
      "low": "15.86",
      "close": "16.34",
      "average": "16.2422",
      "volume": "663423",
      "turnover": "10768859.47",
      "trades": "1282"
    },
    {
      "date": "2025-11-27",
      "bid": "16.10",
      "ask": "16.14",
      "open": "16.36",
      "high": "16.46",
      "low": "15.86",
      "close": "16.08",
      "average": "16.1338",
      "volume": "403912",
      "turnover": "6513995.12",
      "trades": "1128"
    },
    {
      "date": "2025-11-28",
      "bid": "16.06",
      "ask": "16.14",
      "open": "16.08",
      "high": "16.30",
      "low": "15.88",
      "close": "16.04",
      "average": "16.0674",
      "volume": "381284",
      "turnover": "6125755.01",
      "trades": "847"
    },
    {
      "date": "2025-12-01",
      "bid": "15.50",
      "ask": "15.60",
      "open": "16.02",
      "high": "16.02",
      "low": "15.46",
      "close": "15.56",
      "average": "15.7369",
      "volume": "535852",
      "turnover": "8433491.24",
      "trades": "1022"
    },
    {
      "date": "2025-12-02",
      "bid": "15.36",
      "ask": "15.48",
      "open": "15.48",
      "high": "15.52",
      "low": "15.10",
      "close": "15.40",
      "average": "15.2698",
      "volume": "412783",
      "turnover": "6303390.99",
      "trades": "1012"
    },
    {
      "date": "2025-12-03",
      "bid": "15.28",
      "ask": "15.38",
      "open": "15.42",
      "high": "15.66",
      "low": "15.10",
      "close": "15.36",
      "average": "15.3225",
      "volume": "315809",
      "turnover": "4839120.45",
      "trades": "799"
    },
    {
      "date": "2025-12-04",
      "bid": "15.54",
      "ask": "15.58",
      "open": "15.44",
      "high": "15.64",
      "low": "15.42",
      "close": "15.56",
      "average": "15.5598",
      "volume": "426445",
      "turnover": "6635145.67",
      "trades": "849"
    },
    {
      "date": "2025-12-05",
      "bid": "15.74",
      "ask": "15.84",
      "open": "15.82",
      "high": "15.98",
      "low": "15.62",
      "close": "15.82",
      "average": "15.8453",
      "volume": "457552",
      "turnover": "7249979.52",
      "trades": "879"
    },
    {
      "date": "2025-12-08",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.84",
      "high": "15.96",
      "low": "14.82",
      "close": "14.88",
      "average": "15.1428",
      "volume": "832575",
      "turnover": "12608826.28",
      "trades": "1998"
    },
    {
      "date": "2025-12-09",
      "bid": "14.82",
      "ask": "14.90",
      "open": "14.90",
      "high": "15.12",
      "low": "14.68",
      "close": "14.86",
      "average": "14.8565",
      "volume": "507887",
      "turnover": "7546961.46",
      "trades": "1054"
    },
    {
      "date": "2025-12-10",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.80",
      "high": "15.00",
      "low": "14.52",
      "close": "15.00",
      "average": "14.7979",
      "volume": "762939",
      "turnover": "11289474.9",
      "trades": "1193"
    },
    {
      "date": "2025-12-11",
      "bid": "15.16",
      "ask": "15.22",
      "open": "15.00",
      "high": "15.40",
      "low": "14.86",
      "close": "15.14",
      "average": "15.1111",
      "volume": "707787",
      "turnover": "10695241.74",
      "trades": "952"
    },
    {
      "date": "2025-12-12",
      "bid": "14.70",
      "ask": "14.76",
      "open": "15.16",
      "high": "15.30",
      "low": "14.66",
      "close": "14.66",
      "average": "14.912",
      "volume": "582506",
      "turnover": "8690365",
      "trades": "1217"
    },
    {
      "date": "2025-12-15",
      "bid": "14.60",
      "ask": "14.66",
      "open": "14.70",
      "high": "14.98",
      "low": "14.50",
      "close": "14.54",
      "average": "14.7617",
      "volume": "466946",
      "turnover": "6893056.28",
      "trades": "908"
    },
    {
      "date": "2025-12-16",
      "bid": "14.30",
      "ask": "14.36",
      "open": "14.36",
      "high": "14.80",
      "low": "14.24",
      "close": "14.26",
      "average": "14.4728",
      "volume": "579916",
      "turnover": "8392287.9",
      "trades": "923"
    },
    {
      "date": "2025-12-17",
      "bid": "14.14",
      "ask": "14.20",
      "open": "14.36",
      "high": "14.54",
      "low": "14.10",
      "close": "14.20",
      "average": "14.2798",
      "volume": "386861",
      "turnover": "5524463.31",
      "trades": "720"
    },
    {
      "date": "2025-12-18",
      "bid": "14.44",
      "ask": "14.48",
      "open": "14.20",
      "high": "14.60",
      "low": "14.00",
      "close": "14.48",
      "average": "14.3226",
      "volume": "564486",
      "turnover": "8085696.5",
      "trades": "840"
    },
    {
      "date": "2025-12-19",
      "bid": "14.50",
      "ask": "14.58",
      "open": "14.36",
      "high": "14.60",
      "low": "14.30",
      "close": "14.40",
      "average": "14.4779",
      "volume": "659763",
      "turnover": "9551151.23",
      "trades": "983"
    },
    {
      "date": "2025-12-22",
      "bid": "15.26",
      "ask": "15.34",
      "open": "14.54",
      "high": "15.36",
      "low": "14.50",
      "close": "15.28",
      "average": "14.933",
      "volume": "1552782",
      "turnover": "23178144.1",
      "trades": "2484"
    },
    {
      "date": "2025-12-23",
      "bid": "15.14",
      "ask": "15.30",
      "open": "15.50",
      "high": "15.80",
      "low": "15.02",
      "close": "15.16",
      "average": "15.4886",
      "volume": "808188",
      "turnover": "12511053.41",
      "trades": "2005"
    },
    {
      "date": "2025-12-29",
      "bid": "15.04",
      "ask": "15.06",
      "open": "15.30",
      "high": "15.60",
      "low": "14.74",
      "close": "14.84",
      "average": "14.9386",
      "volume": "658169",
      "turnover": "9832066.47",
      "trades": "1639"
    },
    {
      "date": "2025-12-30",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.82",
      "high": "15.18",
      "low": "14.62",
      "close": "14.76",
      "average": "14.8559",
      "volume": "535585",
      "turnover": "7956554.52",
      "trades": "1162"
    },
    {
      "date": "2026-01-02",
      "bid": "14.72",
      "ask": "14.86",
      "open": "14.80",
      "high": "15.10",
      "low": "14.66",
      "close": "14.84",
      "average": "14.8265",
      "volume": "372433",
      "turnover": "5521846.21",
      "trades": "932"
    },
    {
      "date": "2026-01-05",
      "bid": "14.20",
      "ask": "14.32",
      "open": "14.88",
      "high": "14.96",
      "low": "14.18",
      "close": "14.28",
      "average": "14.4833",
      "volume": "448316",
      "turnover": "6491504.39",
      "trades": "1033"
    },
    {
      "date": "2026-01-07",
      "bid": "14.20",
      "ask": "14.28",
      "open": "14.32",
      "high": "14.74",
      "low": "14.16",
      "close": "14.22",
      "average": "14.4858",
      "volume": "909535",
      "turnover": "13169092.2",
      "trades": "1286"
    },
    {
      "date": "2026-01-08",
      "bid": "14.32",
      "ask": "14.36",
      "open": "14.26",
      "high": "14.64",
      "low": "14.24",
      "close": "14.26",
      "average": "14.3538",
      "volume": "674733",
      "turnover": "9684042.58",
      "trades": "1009"
    },
    {
      "date": "2026-01-09",
      "bid": "14.26",
      "ask": "14.28",
      "open": "14.30",
      "high": "14.42",
      "low": "13.88",
      "close": "14.32",
      "average": "14.181",
      "volume": "639277",
      "turnover": "9065506.46",
      "trades": "1194"
    },
    {
      "date": "2026-01-12",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.34",
      "high": "15.26",
      "low": "13.70",
      "close": "14.16",
      "average": "14.5687",
      "volume": "1996406",
      "turnover": "29112812.4",
      "trades": "2004"
    },
    {
      "date": "2026-01-13",
      "bid": "13.70",
      "ask": "13.76",
      "open": "14.20",
      "high": "14.26",
      "low": "13.58",
      "close": "13.66",
      "average": "13.8468",
      "volume": "1061875",
      "turnover": "14707018.68",
      "trades": "1777"
    },
    {
      "date": "2026-01-14",
      "bid": "13.62",
      "ask": "13.70",
      "open": "13.76",
      "high": "14.16",
      "low": "13.50",
      "close": "13.62",
      "average": "13.9107",
      "volume": "788293",
      "turnover": "10968404.82",
      "trades": "1333"
    },
    {
      "date": "2026-01-15",
      "bid": "14.08",
      "ask": "14.12",
      "open": "13.76",
      "high": "14.28",
      "low": "13.76",
      "close": "14.04",
      "average": "14.1116",
      "volume": "1090699",
      "turnover": "15395042.7",
      "trades": "1357"
    },
    {
      "date": "2026-01-16",
      "bid": "13.78",
      "ask": "13.82",
      "open": "13.84",
      "high": "13.90",
      "low": "13.60",
      "close": "13.82",
      "average": "13.748",
      "volume": "843265",
      "turnover": "11594627.53",
      "trades": "1288"
    },
    {
      "date": "2026-01-19",
      "bid": "13.22",
      "ask": "13.28",
      "open": "13.52",
      "high": "13.52",
      "low": "13.10",
      "close": "13.16",
      "average": "13.216",
      "volume": "841909",
      "turnover": "11126711.65",
      "trades": "1628"
    },
    {
      "date": "2026-01-20",
      "bid": "13.86",
      "ask": "13.88",
      "open": "13.16",
      "high": "14.00",
      "low": "13.10",
      "close": "13.80",
      "average": "13.5981",
      "volume": "1851070",
      "turnover": "24886782.31",
      "trades": "1115"
    },
    {
      "date": "2026-01-21",
      "bid": "13.50",
      "ask": "13.56",
      "open": "13.80",
      "high": "13.80",
      "low": "13.32",
      "close": "13.50",
      "average": "13.4995",
      "volume": "918446",
      "turnover": "12396597.63",
      "trades": "1073"
    },
    {
      "date": "2026-01-22",
      "bid": "13.70",
      "ask": "13.72",
      "open": "13.56",
      "high": "13.92",
      "low": "13.56",
      "close": "13.72",
      "average": "13.7372",
      "volume": "416129",
      "turnover": "5716555.49",
      "trades": "764"
    },
    {
      "date": "2026-01-23",
      "bid": "13.54",
      "ask": "13.60",
      "open": "13.72",
      "high": "14.08",
      "low": "13.50",
      "close": "13.52",
      "average": "13.718",
      "volume": "474609",
      "turnover": "6511102.54",
      "trades": "926"
    },
    {
      "date": "2026-01-26",
      "bid": "13.24",
      "ask": "13.30",
      "open": "13.54",
      "high": "13.64",
      "low": "13.14",
      "close": "13.30",
      "average": "13.2905",
      "volume": "496765",
      "turnover": "6602308.13",
      "trades": "1176"
    },
    {
      "date": "2026-01-27",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.22",
      "high": "13.30",
      "low": "12.96",
      "close": "12.98",
      "average": "13.0579",
      "volume": "468033",
      "turnover": "6111535.29",
      "trades": "1236"
    },
    {
      "date": "2026-01-28",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.98",
      "high": "13.26",
      "low": "12.80",
      "close": "13.04",
      "average": "12.9548",
      "volume": "544340",
      "turnover": "7051974.04",
      "trades": "995"
    },
    {
      "date": "2026-01-29",
      "bid": "12.28",
      "ask": "12.34",
      "open": "13.06",
      "high": "13.22",
      "low": "12.16",
      "close": "12.30",
      "average": "12.5236",
      "volume": "931507",
      "turnover": "11667389.33",
      "trades": "1675"
    },
    {
      "date": "2026-01-30",
      "bid": "11.76",
      "ask": "11.86",
      "open": "12.26",
      "high": "12.26",
      "low": "11.74",
      "close": "11.80",
      "average": "11.9887",
      "volume": "857909",
      "turnover": "10285948.02",
      "trades": "1474"
    },
    {
      "date": "2026-02-02",
      "bid": "11.52",
      "ask": "11.58",
      "open": "11.68",
      "high": "11.74",
      "low": "11.10",
      "close": "11.50",
      "average": "11.3942",
      "volume": "1358171",
      "turnover": "15482321.05",
      "trades": "1730"
    },
    {
      "date": "2026-02-03",
      "bid": "11.24",
      "ask": "11.34",
      "open": "11.58",
      "high": "11.86",
      "low": "11.02",
      "close": "11.22",
      "average": "11.269",
      "volume": "821989",
      "turnover": "9263486.76",
      "trades": "1350"
    },
    {
      "date": "2026-02-04",
      "bid": "11.60",
      "ask": "11.68",
      "open": "11.22",
      "high": "11.68",
      "low": "10.80",
      "close": "11.60",
      "average": "11.1796",
      "volume": "1079827",
      "turnover": "12073835.12",
      "trades": "1623"
    },
    {
      "date": "2026-02-05",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.60",
      "high": "11.60",
      "low": "10.82",
      "close": "10.82",
      "average": "11.104",
      "volume": "831661",
      "turnover": "9234990.6",
      "trades": "1523"
    },
    {
      "date": "2026-02-06",
      "bid": "11.22",
      "ask": "11.28",
      "open": "10.48",
      "high": "11.44",
      "low": "10.42",
      "close": "11.20",
      "average": "11.0752",
      "volume": "1207531",
      "turnover": "13399138.69",
      "trades": "1438"
    },
    {
      "date": "2026-02-09",
      "bid": "11.22",
      "ask": "11.28",
      "open": "11.28",
      "high": "11.48",
      "low": "10.96",
      "close": "11.22",
      "average": "11.189",
      "volume": "684940",
      "turnover": "7660304.08",
      "trades": "896"
    },
    {
      "date": "2026-02-10",
      "bid": "11.58",
      "ask": "11.72",
      "open": "11.32",
      "high": "11.76",
      "low": "11.22",
      "close": "11.58",
      "average": "11.481",
      "volume": "526352",
      "turnover": "6045852.22",
      "trades": "736"
    },
    {
      "date": "2026-02-11",
      "bid": "11.02",
      "ask": "11.10",
      "open": "11.72",
      "high": "11.72",
      "low": "10.90",
      "close": "11.02",
      "average": "11.2646",
      "volume": "671281",
      "turnover": "7558253.08",
      "trades": "959"
    },
    {
      "date": "2026-02-12",
      "bid": "10.64",
      "ask": "10.72",
      "open": "11.02",
      "high": "11.02",
      "low": "10.60",
      "close": "10.62",
      "average": "10.8087",
      "volume": "637139",
      "turnover": "6890109.85",
      "trades": "1009"
    },
    {
      "date": "2026-02-13",
      "bid": "10.58",
      "ask": "10.68",
      "open": "10.62",
      "high": "10.70",
      "low": "10.36",
      "close": "10.60",
      "average": "10.5483",
      "volume": "541959",
      "turnover": "5716723.68",
      "trades": "929"
    },
    {
      "date": "2026-02-16",
      "bid": "10.46",
      "ask": "10.58",
      "open": "10.70",
      "high": "10.94",
      "low": "10.42",
      "close": "10.56",
      "average": "10.6341",
      "volume": "391479",
      "turnover": "4167216.63",
      "trades": "702"
    },
    {
      "date": "2026-02-17",
      "bid": "10.46",
      "ask": "10.50",
      "open": "10.46",
      "high": "10.66",
      "low": "10.32",
      "close": "10.44",
      "average": "10.4498",
      "volume": "433214",
      "turnover": "4523126.95",
      "trades": "788"
    },
    {
      "date": "2026-02-18",
      "bid": "11.08",
      "ask": "11.14",
      "open": "10.76",
      "high": "11.14",
      "low": "10.34",
      "close": "11.10",
      "average": "10.8094",
      "volume": "1094431",
      "turnover": "11844202.2",
      "trades": "1297"
    },
    {
      "date": "2026-02-19",
      "bid": "9.35",
      "ask": "9.38",
      "open": "11.16",
      "high": "11.58",
      "low": "9.27",
      "close": "9.27",
      "average": "10.0903",
      "volume": "4628467",
      "turnover": "47025305.83",
      "trades": "5000"
    },
    {
      "date": "2026-02-20",
      "bid": "9.95",
      "ask": "10.00",
      "open": "9.26",
      "high": "10.00",
      "low": "9.00",
      "close": "9.98",
      "average": "9.7396",
      "volume": "3045305",
      "turnover": "29705977.89",
      "trades": "2962"
    },
    {
      "date": "2026-02-23",
      "bid": "8.30",
      "ask": "8.36",
      "open": "9.70",
      "high": "9.70",
      "low": "8.25",
      "close": "8.36",
      "average": "8.6798",
      "volume": "3196110",
      "turnover": "27731971",
      "trades": "3724"
    },
    {
      "date": "2026-02-24",
      "bid": "8.06",
      "ask": "8.17",
      "open": "8.30",
      "high": "8.50",
      "low": "7.80",
      "close": "8.09",
      "average": "8.1789",
      "volume": "1690134",
      "turnover": "13835499.28",
      "trades": "1791"
    },
    {
      "date": "2026-02-25",
      "bid": "8.66",
      "ask": "8.71",
      "open": "8.49",
      "high": "8.94",
      "low": "8.24",
      "close": "8.66",
      "average": "8.5642",
      "volume": "2014370",
      "turnover": "17258313.71",
      "trades": "1864"
    },
    {
      "date": "2026-02-26",
      "bid": "8.90",
      "ask": "8.95",
      "open": "8.84",
      "high": "9.00",
      "low": "8.71",
      "close": "8.87",
      "average": "8.8754",
      "volume": "1217547",
      "turnover": "10800416.72",
      "trades": "1363"
    },
    {
      "date": "2026-02-27",
      "bid": "8.45",
      "ask": "8.50",
      "open": "8.90",
      "high": "8.95",
      "low": "8.45",
      "close": "8.45",
      "average": "8.5846",
      "volume": "986352",
      "turnover": "8466387.77",
      "trades": "1196"
    },
    {
      "date": "2026-03-02",
      "bid": "8.27",
      "ask": "8.32",
      "open": "8.20",
      "high": "8.65",
      "low": "8.12",
      "close": "8.30",
      "average": "8.3655",
      "volume": "792378",
      "turnover": "6626590.57",
      "trades": "916"
    },
    {
      "date": "2026-03-03",
      "bid": "8.20",
      "ask": "8.28",
      "open": "8.28",
      "high": "8.28",
      "low": "7.99",
      "close": "8.20",
      "average": "8.107",
      "volume": "691071",
      "turnover": "5603235.86",
      "trades": "858"
    },
    {
      "date": "2026-03-04",
      "bid": "8.48",
      "ask": "8.56",
      "open": "8.20",
      "high": "8.61",
      "low": "8.04",
      "close": "8.49",
      "average": "8.298",
      "volume": "598894",
      "turnover": "4970608.84",
      "trades": "682"
    },
    {
      "date": "2026-03-05",
      "bid": "8.40",
      "ask": "8.51",
      "open": "8.57",
      "high": "8.61",
      "low": "8.30",
      "close": "8.48",
      "average": "8.4659",
      "volume": "566346",
      "turnover": "4796847.17",
      "trades": "557"
    },
    {
      "date": "2026-03-06",
      "bid": "8.41",
      "ask": "8.47",
      "open": "8.47",
      "high": "8.48",
      "low": "8.15",
      "close": "8.48",
      "average": "8.3317",
      "volume": "385649",
      "turnover": "3212993.71",
      "trades": "575"
    },
    {
      "date": "2026-03-09",
      "bid": "8.43",
      "ask": "8.48",
      "open": "8.15",
      "high": "8.52",
      "low": "8.14",
      "close": "8.48",
      "average": "8.3087",
      "volume": "497928",
      "turnover": "4137561.31",
      "trades": "629"
    },
    {
      "date": "2026-03-10",
      "bid": "8.43",
      "ask": "8.51",
      "open": "8.42",
      "high": "8.59",
      "low": "8.20",
      "close": "8.45",
      "average": "8.3734",
      "volume": "437764",
      "turnover": "3665755.98",
      "trades": "649"
    },
    {
      "date": "2026-03-11",
      "bid": "8.64",
      "ask": "8.70",
      "open": "8.40",
      "high": "8.87",
      "low": "8.24",
      "close": "8.63",
      "average": "8.5482",
      "volume": "682023",
      "turnover": "5829764.54",
      "trades": "690"
    },
    {
      "date": "2026-03-12",
      "bid": "8.56",
      "ask": "8.61",
      "open": "8.77",
      "high": "9.13",
      "low": "8.49",
      "close": "8.49",
      "average": "8.8656",
      "volume": "894610",
      "turnover": "7931550.88",
      "trades": "855"
    },
    {
      "date": "2026-03-13",
      "bid": "9.06",
      "ask": "9.14",
      "open": "8.45",
      "high": "9.20",
      "low": "8.30",
      "close": "9.14",
      "average": "8.933",
      "volume": "1072297",
      "turnover": "9578604.09",
      "trades": "1208"
    },
    {
      "date": "2026-03-16",
      "bid": "9.00",
      "ask": "9.06",
      "open": "9.15",
      "high": "9.20",
      "low": "8.80",
      "close": "8.99",
      "average": "9.0052",
      "volume": "494567",
      "turnover": "4449963.94",
      "trades": "654"
    },
    {
      "date": "2026-03-17",
      "bid": "9.22",
      "ask": "9.27",
      "open": "9.07",
      "high": "9.30",
      "low": "8.92",
      "close": "9.22",
      "average": "9.1457",
      "volume": "403492",
      "turnover": "3690145.86",
      "trades": "486"
    },
    {
      "date": "2026-03-18",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.22",
      "high": "9.46",
      "low": "9.00",
      "close": "9.05",
      "average": "9.1245",
      "volume": "913759",
      "turnover": "8339275.33",
      "trades": "1129"
    },
    {
      "date": "2026-03-19",
      "bid": "9.05",
      "ask": "9.09",
      "open": "8.98",
      "high": "9.16",
      "low": "8.75",
      "close": "9.03",
      "average": "8.9639",
      "volume": "796618",
      "turnover": "7137731.46",
      "trades": "865"
    },
    {
      "date": "2026-03-20",
      "bid": "9.12",
      "ask": "9.14",
      "open": "9.03",
      "high": "9.39",
      "low": "9.00",
      "close": "9.03",
      "average": "9.1448",
      "volume": "1003689",
      "turnover": "9178074.15",
      "trades": "904"
    },
    {
      "date": "2026-03-23",
      "bid": "9.18",
      "ask": "9.24",
      "open": "8.79",
      "high": "9.39",
      "low": "8.50",
      "close": "9.12",
      "average": "9.0146",
      "volume": "569786",
      "turnover": "5136881.79",
      "trades": "675"
    },
    {
      "date": "2026-03-24",
      "bid": "9.00",
      "ask": "9.02",
      "open": "9.13",
      "high": "9.39",
      "low": "8.98",
      "close": "9.00",
      "average": "9.1115",
      "volume": "906927",
      "turnover": "8263197.94",
      "trades": "822"
    },
    {
      "date": "2026-03-25",
      "bid": "9.03",
      "ask": "9.15",
      "open": "9.07",
      "high": "9.49",
      "low": "9.00",
      "close": "9.00",
      "average": "9.2127",
      "volume": "564424",
      "turnover": "5196571.45",
      "trades": "738"
    },
    {
      "date": "2026-03-26",
      "bid": "9.04",
      "ask": "9.07",
      "open": "9.00",
      "high": "9.12",
      "low": "8.96",
      "close": "9.02",
      "average": "9.0252",
      "volume": "364203",
      "turnover": "3286800.06",
      "trades": "778"
    },
    {
      "date": "2026-03-27",
      "bid": "8.91",
      "ask": "8.96",
      "open": "9.07",
      "high": "9.13",
      "low": "8.90",
      "close": "8.90",
      "average": "8.99",
      "volume": "754808",
      "turnover": "6785091.76",
      "trades": "546"
    },
    {
      "date": "2026-03-30",
      "bid": "9.09",
      "ask": "9.11",
      "open": "8.90",
      "high": "9.11",
      "low": "8.79",
      "close": "9.00",
      "average": "8.9607",
      "volume": "419203",
      "turnover": "3756465.98",
      "trades": "497"
    },
    {
      "date": "2026-03-31",
      "bid": "9.30",
      "ask": "9.35",
      "open": "9.03",
      "high": "9.52",
      "low": "9.03",
      "close": "9.25",
      "average": "9.2845",
      "volume": "350067",
      "turnover": "3249688.24",
      "trades": "471"
    },
    {
      "date": "2026-04-01",
      "bid": "9.62",
      "ask": "9.68",
      "open": "9.43",
      "high": "9.70",
      "low": "9.27",
      "close": "9.68",
      "average": "9.5349",
      "volume": "601808",
      "turnover": "5738126.87",
      "trades": "1055"
    },
    {
      "date": "2026-04-02",
      "bid": "9.08",
      "ask": "9.15",
      "open": "9.65",
      "high": "10.02",
      "low": "9.00",
      "close": "9.10",
      "average": "9.4368",
      "volume": "1307978",
      "turnover": "12341415.69",
      "trades": "1581"
    },
    {
      "date": "2026-04-07",
      "bid": "9.025",
      "ask": "9.06",
      "open": "9.18",
      "high": "9.44",
      "low": "9.00",
      "close": "9.05",
      "average": "9.2292",
      "volume": "495952",
      "turnover": "4577365.51",
      "trades": "878"
    },
    {
      "date": "2026-04-08",
      "bid": "9.15",
      "ask": "9.185",
      "open": "9.385",
      "high": "9.795",
      "low": "9.13",
      "close": "9.185",
      "average": "9.303",
      "volume": "594924",
      "turnover": "5534709.98",
      "trades": "961"
    },
    {
      "date": "2026-04-09",
      "bid": "9.12",
      "ask": "9.165",
      "open": "9.15",
      "high": "9.25",
      "low": "9.00",
      "close": "9.12",
      "average": "9.1092",
      "volume": "268353",
      "turnover": "2444608.06",
      "trades": "465"
    },
    {
      "date": "2026-04-10",
      "bid": "9.155",
      "ask": "9.22",
      "open": "9.12",
      "high": "9.32",
      "low": "9.12",
      "close": "9.15",
      "average": "9.2353",
      "volume": "365829",
      "turnover": "3378571.98",
      "trades": "729"
    },
    {
      "date": "2026-04-13",
      "bid": "9.125",
      "ask": "9.15",
      "open": "9.155",
      "high": "9.205",
      "low": "8.92",
      "close": "9.12",
      "average": "9.0452",
      "volume": "233187",
      "turnover": "2109181.04",
      "trades": "484"
    },
    {
      "date": "2026-04-14",
      "bid": "9.45",
      "ask": "9.475",
      "open": "9.27",
      "high": "9.565",
      "low": "9.26",
      "close": "9.49",
      "average": "9.4038",
      "volume": "274053",
      "turnover": "2577126.89",
      "trades": "522"
    },
    {
      "date": "2026-04-15",
      "bid": "9.97",
      "ask": "10.00",
      "open": "9.48",
      "high": "10.04",
      "low": "9.395",
      "close": "9.97",
      "average": "9.7355",
      "volume": "427875",
      "turnover": "4165538.58",
      "trades": "817"
    },
    {
      "date": "2026-04-16",
      "bid": "10.17",
      "ask": "10.22",
      "open": "10.00",
      "high": "10.34",
      "low": "9.905",
      "close": "10.19",
      "average": "10.1093",
      "volume": "640485",
      "turnover": "6474841.52",
      "trades": "945"
    },
    {
      "date": "2026-04-17",
      "bid": "10.16",
      "ask": "10.20",
      "open": "10.21",
      "high": "10.40",
      "low": "10.01",
      "close": "10.13",
      "average": "10.2044",
      "volume": "599902",
      "turnover": "6116559.76",
      "trades": "938"
    },
    {
      "date": "2026-04-20",
      "bid": "9.94",
      "ask": "10.00",
      "open": "10.13",
      "high": "10.13",
      "low": "9.90",
      "close": "9.975",
      "average": "9.9986",
      "volume": "292163",
      "turnover": "2921680.25",
      "trades": "563"
    },
    {
      "date": "2026-04-21",
      "bid": "9.84",
      "ask": "9.90",
      "open": "9.935",
      "high": "10.12",
      "low": "9.80",
      "close": "9.82",
      "average": "9.9869",
      "volume": "423482",
      "turnover": "4229957.34",
      "trades": "559"
    },
    {
      "date": "2026-04-22",
      "bid": "9.715",
      "ask": "9.77",
      "open": "9.815",
      "high": "9.915",
      "low": "9.62",
      "close": "9.775",
      "average": "9.7294",
      "volume": "280561",
      "turnover": "2729671.18",
      "trades": "440"
    },
    {
      "date": "2026-04-23",
      "bid": "9.38",
      "ask": "9.44",
      "open": "9.77",
      "high": "9.77",
      "low": "9.36",
      "close": "9.365",
      "average": "9.5366",
      "volume": "399196",
      "turnover": "3807192.85",
      "trades": "557"
    },
    {
      "date": "2026-04-24",
      "bid": "9.02",
      "ask": "9.075",
      "open": "9.31",
      "high": "9.31",
      "low": "8.665",
      "close": "8.98",
      "average": "8.9291",
      "volume": "1047579",
      "turnover": "9354052.39",
      "trades": "1292"
    },
    {
      "date": "2026-04-27",
      "bid": "8.84",
      "ask": "8.865",
      "open": "8.965",
      "high": "9.215",
      "low": "8.83",
      "close": "8.84",
      "average": "8.9842",
      "volume": "460587",
      "turnover": "4137960.91",
      "trades": "820"
    },
    {
      "date": "2026-04-28",
      "bid": "8.625",
      "ask": "8.67",
      "open": "8.87",
      "high": "9.00",
      "low": "8.60",
      "close": "8.60",
      "average": "8.7681",
      "volume": "331682",
      "turnover": "2908480.64",
      "trades": "518"
    },
    {
      "date": "2026-04-29",
      "bid": "8.485",
      "ask": "8.52",
      "open": "8.62",
      "high": "8.90",
      "low": "8.42",
      "close": "8.42",
      "average": "8.6468",
      "volume": "215803",
      "turnover": "1865995.65",
      "trades": "387"
    },
    {
      "date": "2026-04-30",
      "bid": "8.485",
      "ask": "8.56",
      "open": "8.455",
      "high": "8.575",
      "low": "8.36",
      "close": "8.57",
      "average": "8.4716",
      "volume": "190836",
      "turnover": "1616681.32",
      "trades": "266"
    },
    {
      "date": "2026-05-04",
      "bid": "8.88",
      "ask": "8.945",
      "open": "8.565",
      "high": "9.20",
      "low": "8.565",
      "close": "8.89",
      "average": "8.9629",
      "volume": "479722",
      "turnover": "4299685.45",
      "trades": "654"
    },
    {
      "date": "2026-05-05",
      "bid": "8.65",
      "ask": "8.705",
      "open": "8.895",
      "high": "9.16",
      "low": "8.70",
      "close": "8.70",
      "average": "8.8206",
      "volume": "441859",
      "turnover": "3897324.26",
      "trades": "563"
    },
    {
      "date": "2026-05-06",
      "bid": "8.92",
      "ask": "8.97",
      "open": "8.65",
      "high": "9.18",
      "low": "8.645",
      "close": "8.86",
      "average": "8.9535",
      "volume": "488229",
      "turnover": "4371429.62",
      "trades": "578"
    },
    {
      "date": "2026-05-07",
      "bid": "8.915",
      "ask": "8.96",
      "open": "8.915",
      "high": "8.995",
      "low": "8.70",
      "close": "8.915",
      "average": "8.8292",
      "volume": "334155",
      "turnover": "2950418.2",
      "trades": "596"
    },
    {
      "date": "2026-05-08",
      "bid": "8.815",
      "ask": "8.89",
      "open": "8.90",
      "high": "9.00",
      "low": "8.68",
      "close": "8.945",
      "average": "8.8405",
      "volume": "362011",
      "turnover": "3200874.54",
      "trades": "405"
    },
    {
      "date": "2026-05-11",
      "bid": "8.875",
      "ask": "8.915",
      "open": "8.81",
      "high": "9.00",
      "low": "8.715",
      "close": "8.915",
      "average": "8.883",
      "volume": "365970",
      "turnover": "3250581.59",
      "trades": "548"
    },
    {
      "date": "2026-05-12",
      "bid": "8.895",
      "ask": "8.99",
      "open": "8.86",
      "high": "9.00",
      "low": "8.72",
      "close": "8.99",
      "average": "8.9044",
      "volume": "339673",
      "turnover": "3024591.98",
      "trades": "446"
    },
    {
      "date": "2026-05-13",
      "bid": "9.09",
      "ask": "9.13",
      "open": "8.995",
      "high": "9.21",
      "low": "8.90",
      "close": "9.19",
      "average": "9.098",
      "volume": "166562",
      "turnover": "1515393.32",
      "trades": "227"
    },
    {
      "date": "2026-05-15",
      "bid": "9.94",
      "ask": "10.00",
      "open": "10.32",
      "high": "11.00",
      "low": "9.90",
      "close": "10.00",
      "average": "10.4833",
      "volume": "2537850",
      "turnover": "26593687.47",
      "trades": "2575"
    },
    {
      "date": "2026-05-18",
      "bid": "9.73",
      "ask": "9.775",
      "open": "10.00",
      "high": "10.01",
      "low": "9.66",
      "close": "9.715",
      "average": "9.8118",
      "volume": "671492",
      "turnover": "6588478.7",
      "trades": "904"
    },
    {
      "date": "2026-05-19",
      "bid": "9.84",
      "ask": "9.89",
      "open": "9.73",
      "high": "10.18",
      "low": "9.73",
      "close": "9.91",
      "average": "9.9734",
      "volume": "437936",
      "turnover": "4367943.29",
      "trades": "631"
    },
    {
      "date": "2026-05-20",
      "bid": "10.20",
      "ask": "10.25",
      "open": "9.835",
      "high": "10.29",
      "low": "9.76",
      "close": "10.20",
      "average": "9.9785",
      "volume": "498094",
      "turnover": "4973381.9",
      "trades": "785"
    },
    {
      "date": "2026-05-21",
      "bid": "10.49",
      "ask": "10.56",
      "open": "10.31",
      "high": "10.65",
      "low": "10.09",
      "close": "10.44",
      "average": "10.4021",
      "volume": "693708",
      "turnover": "7216176.35",
      "trades": "979"
    },
    {
      "date": "2026-05-22",
      "bid": "10.98",
      "ask": "10.99",
      "open": "10.75",
      "high": "11.02",
      "low": "10.62",
      "close": "10.95",
      "average": "10.8976",
      "volume": "902976",
      "turnover": "9840324.5",
      "trades": "1184"
    },
    {
      "date": "2026-05-25",
      "bid": "12.05",
      "ask": "12.19",
      "open": "11.04",
      "high": "12.40",
      "low": "11.04",
      "close": "12.02",
      "average": "12.038",
      "volume": "1318032",
      "turnover": "15866736.02",
      "trades": "1880"
    },
    {
      "date": "2026-05-26",
      "bid": "11.89",
      "ask": "11.95",
      "open": "12.11",
      "high": "12.17",
      "low": "11.37",
      "close": "11.91",
      "average": "11.7727",
      "volume": "759043",
      "turnover": "8936276.15",
      "trades": "1225"
    },
    {
      "date": "2026-05-27",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.10",
      "high": "12.93",
      "low": "12.04",
      "close": "12.50",
      "average": "12.5906",
      "volume": "893283",
      "turnover": "11247481.23",
      "trades": "1442"
    },
    {
      "date": "2026-05-28",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.57",
      "high": "12.58",
      "low": "12.05",
      "close": "12.35",
      "average": "12.2816",
      "volume": "567738",
      "turnover": "6972668.66",
      "trades": "865"
    },
    {
      "date": "2026-05-29",
      "bid": "12.34",
      "ask": "12.38",
      "open": "12.35",
      "high": "12.38",
      "low": "11.87",
      "close": "12.34",
      "average": "12.0928",
      "volume": "666864",
      "turnover": "8064184.62",
      "trades": "903"
    },
    {
      "date": "2026-06-01",
      "bid": "11.74",
      "ask": "11.80",
      "open": "12.38",
      "high": "12.59",
      "low": "11.59",
      "close": "11.82",
      "average": "12.0661",
      "volume": "519155",
      "turnover": "6264473.08",
      "trades": "894"
    },
    {
      "date": "2026-06-02",
      "bid": "11.71",
      "ask": "11.88",
      "open": "11.84",
      "high": "12.31",
      "low": "11.69",
      "close": "11.77",
      "average": "12.0529",
      "volume": "375547",
      "turnover": "4526572.18",
      "trades": "709"
    },
    {
      "date": "2026-06-03",
      "bid": "12.03",
      "ask": "12.11",
      "open": "11.83",
      "high": "12.20",
      "low": "11.29",
      "close": "12.15",
      "average": "11.6811",
      "volume": "726335",
      "turnover": "8482323.83",
      "trades": "920"
    },
    {
      "date": "2026-06-04",
      "bid": "12.27",
      "ask": "12.35",
      "open": "12.14",
      "high": "12.41",
      "low": "11.75",
      "close": "12.35",
      "average": "12.0699",
      "volume": "438883",
      "turnover": "5297222.18",
      "trades": "673"
    },
    {
      "date": "2026-06-05",
      "bid": "11.82",
      "ask": "11.89",
      "open": "12.35",
      "high": "12.58",
      "low": "11.83",
      "close": "11.89",
      "average": "12.2608",
      "volume": "532943",
      "turnover": "6534423.52",
      "trades": "751"
    },
    {
      "date": "2026-06-08",
      "bid": "11.64",
      "ask": "11.73",
      "open": "11.50",
      "high": "11.81",
      "low": "10.90",
      "close": "11.69",
      "average": "11.3553",
      "volume": "491684",
      "turnover": "5582907.54",
      "trades": "834"
    },
    {
      "date": "2026-06-09",
      "bid": "11.67",
      "ask": "11.68",
      "open": "11.74",
      "high": "12.15",
      "low": "11.67",
      "close": "11.68",
      "average": "11.9169",
      "volume": "383586",
      "turnover": "4571097.25",
      "trades": "685"
    },
    {
      "date": "2026-06-10",
      "bid": "11.01",
      "ask": "11.09",
      "open": "11.71",
      "high": "11.83",
      "low": "11.01",
      "close": "11.13",
      "average": "11.4479",
      "volume": "438851",
      "turnover": "5024065.97",
      "trades": "753"
    },
    {
      "date": "2026-06-11",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.13",
      "high": "11.49",
      "low": "10.85",
      "close": "11.40",
      "average": "11.2702",
      "volume": "421167",
      "turnover": "4746611.04",
      "trades": "627"
    },
    {
      "date": "2026-06-12",
      "bid": "12.25",
      "ask": "12.32",
      "open": "11.56",
      "high": "12.65",
      "low": "11.56",
      "close": "12.31",
      "average": "12.2795",
      "volume": "917696",
      "turnover": "11268122.27",
      "trades": "1326"
    },
    {
      "date": "2026-06-15",
      "bid": "11.85",
      "ask": "11.93",
      "open": "12.51",
      "high": "12.75",
      "low": "11.60",
      "close": "11.85",
      "average": "11.904",
      "volume": "911213",
      "turnover": "10846740.29",
      "trades": "1325"
    },
    {
      "date": "2026-06-16",
      "bid": "11.74",
      "ask": "11.77",
      "open": "12.02",
      "high": "12.28",
      "low": "11.71",
      "close": "11.80",
      "average": "11.9552",
      "volume": "368914",
      "turnover": "4410426.42",
      "trades": "863"
    },
    {
      "date": "2026-06-17",
      "bid": "11.50",
      "ask": "11.55",
      "open": "11.77",
      "high": "11.99",
      "low": "11.40",
      "close": "11.43",
      "average": "11.6265",
      "volume": "415224",
      "turnover": "4826742.55",
      "trades": "644"
    },
    {
      "date": "2026-06-18",
      "bid": "11.57",
      "ask": "11.68",
      "open": "11.49",
      "high": "11.81",
      "low": "11.19",
      "close": "11.54",
      "average": "11.4972",
      "volume": "580672",
      "turnover": "6675505.22",
      "trades": "652"
    },
    {
      "date": "2026-06-22",
      "bid": "11.28",
      "ask": "11.35",
      "open": "11.55",
      "high": "11.80",
      "low": "11.28",
      "close": "11.36",
      "average": "11.4958",
      "volume": "355725",
      "turnover": "4089618.09",
      "trades": "598"
    },
    {
      "date": "2026-06-23",
      "bid": "10.97",
      "ask": "11.05",
      "open": "11.35",
      "high": "11.35",
      "low": "10.89",
      "close": "10.89",
      "average": "11.0496",
      "volume": "347504",
      "turnover": "3839794.21",
      "trades": "552"
    },
    {
      "date": "2026-06-24",
      "bid": "11.38",
      "ask": "11.47",
      "open": "10.92",
      "high": "11.49",
      "low": "10.81",
      "close": "11.44",
      "average": "11.1206",
      "volume": "189072",
      "turnover": "2101973.6",
      "trades": "387"
    },
    {
      "date": "2026-06-25",
      "bid": "11.76",
      "ask": "11.83",
      "open": "11.58",
      "high": "12.12",
      "low": "11.31",
      "close": "11.70",
      "average": "11.6142",
      "volume": "998629",
      "turnover": "11599051.81",
      "trades": "978"
    },
    {
      "date": "2026-06-26",
      "bid": "12.11",
      "ask": "12.16",
      "open": "11.84",
      "high": "12.18",
      "low": "11.51",
      "close": "12.00",
      "average": "11.7859",
      "volume": "323308",
      "turnover": "3806228.61",
      "trades": "613"
    },
    {
      "date": "2026-06-29",
      "bid": "12.23",
      "ask": "12.31",
      "open": "12.17",
      "high": "12.39",
      "low": "11.90",
      "close": "12.28",
      "average": "12.1324",
      "volume": "525641",
      "turnover": "6376767.7",
      "trades": "813"
    },
    {
      "date": "2026-06-30",
      "bid": "12.82",
      "ask": "12.90",
      "open": "12.36",
      "high": "13.12",
      "low": "12.29",
      "close": "12.83",
      "average": "12.7535",
      "volume": "854984",
      "turnover": "10905678.41",
      "trades": "1119"
    },
    {
      "date": "2026-07-01",
      "bid": "13.10",
      "ask": "13.15",
      "open": "12.97",
      "high": "14.30",
      "low": "12.56",
      "close": "13.15",
      "average": "13.4629",
      "volume": "1813267",
      "turnover": "24414737.81",
      "trades": "1879"
    },
    {
      "date": "2026-07-02",
      "bid": "12.88",
      "ask": "12.96",
      "open": "13.22",
      "high": "13.29",
      "low": "12.81",
      "close": "12.95",
      "average": "13.0575",
      "volume": "541152",
      "turnover": "7064111.77",
      "trades": "936"
    },
    {
      "date": "2026-07-03",
      "bid": "13.20",
      "ask": "13.30",
      "open": "12.99",
      "high": "13.30",
      "low": "12.72",
      "close": "13.27",
      "average": "13.0505",
      "volume": "238524",
      "turnover": "3111259.34",
      "trades": "517"
    },
    {
      "date": "2026-07-06",
      "bid": "12.82",
      "ask": "12.88",
      "open": "13.28",
      "high": "13.30",
      "low": "12.71",
      "close": "12.85",
      "average": "12.987",
      "volume": "268110",
      "turnover": "3480751.29",
      "trades": "511"
    },
    {
      "date": "2026-07-07",
      "bid": "12.74",
      "ask": "12.81",
      "open": "12.77",
      "high": "12.96",
      "low": "12.61",
      "close": "12.74",
      "average": "12.769",
      "volume": "279946",
      "turnover": "3573068.76",
      "trades": "442"
    },
    {
      "date": "2026-07-08",
      "bid": "12.29",
      "ask": "12.36",
      "open": "12.73",
      "high": "12.78",
      "low": "12.25",
      "close": "12.32",
      "average": "12.4516",
      "volume": "319793",
      "turnover": "3981872.8",
      "trades": "534"
    },
    {
      "date": "2026-07-09",
      "bid": "12.63",
      "ask": "12.74",
      "open": "12.37",
      "high": "12.91",
      "low": "12.36",
      "close": "12.66",
      "average": "12.5825",
      "volume": "214136",
      "turnover": "2695525.01",
      "trades": "470"
    },
    {
      "date": "2026-07-10",
      "bid": "12.46",
      "ask": "12.55",
      "open": "12.74",
      "high": "12.77",
      "low": "12.45",
      "close": "12.62",
      "average": "12.6051",
      "volume": "186525",
      "turnover": "2351082.75",
      "trades": "457"
    },
    {
      "date": "2026-07-13",
      "bid": "12.28",
      "ask": "12.33",
      "open": "12.46",
      "high": "12.69",
      "low": "12.17",
      "close": "12.27",
      "average": "12.3079",
      "volume": "454716",
      "turnover": "5598769.2",
      "trades": "537"
    },
    {
      "date": "2026-07-14",
      "bid": "11.62",
      "ask": "11.80",
      "open": "12.28",
      "high": "12.28",
      "low": "11.23",
      "close": "11.64",
      "average": "11.6359",
      "volume": "713589",
      "turnover": "8304008.58",
      "trades": "923"
    },
    {
      "date": "2026-07-15",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.80",
      "high": "12.04",
      "low": "11.58",
      "close": "11.67",
      "average": "11.7613",
      "volume": "342549",
      "turnover": "4031986.91",
      "trades": "672"
    },
    {
      "date": "2026-07-16",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.66",
      "high": "11.67",
      "low": "11.43",
      "close": "11.47",
      "average": "11.5303",
      "volume": "221280",
      "turnover": "2551423.31",
      "trades": "435"
    },
    {
      "date": "2026-07-17",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.48",
      "high": "11.48",
      "low": "10.92",
      "close": "11.04",
      "average": "11.0787",
      "volume": "401716",
      "turnover": "4450456.68",
      "trades": "677"
    },
    {
      "date": "2026-07-20",
      "bid": "11.02",
      "ask": "11.09",
      "open": "11.02",
      "high": "11.20",
      "low": "10.89",
      "close": "11.08",
      "average": "11.0286",
      "volume": "166333",
      "turnover": "1834495.55",
      "trades": "466"
    },
    {
      "date": "2026-07-21",
      "bid": "11.15",
      "ask": "11.26",
      "open": "11.07",
      "high": "11.68",
      "low": "10.86",
      "close": "11.16",
      "average": "11.1157",
      "volume": "235175",
      "turnover": "2613714.92",
      "trades": "463"
    },
    {
      "date": "2026-07-22",
      "bid": "11.16",
      "ask": "11.25",
      "open": "11.06",
      "high": "11.35",
      "low": "10.90",
      "close": "11.16",
      "average": "11.1206",
      "volume": "249366",
      "turnover": "2773045.17",
      "trades": "428"
    },
    {
      "date": "2026-07-23",
      "bid": "10.81",
      "ask": "10.87",
      "open": "11.15",
      "high": "11.15",
      "low": "10.80",
      "close": "10.80",
      "average": "10.9536",
      "volume": "286813",
      "turnover": "3141676.85",
      "trades": "461"
    },
    {
      "date": "2026-07-24",
      "bid": "11.21",
      "ask": "11.27",
      "open": "10.81",
      "high": "11.27",
      "low": "10.72",
      "close": "11.25",
      "average": "11.0603",
      "volume": "272036",
      "turnover": "3008655.8",
      "trades": "488"
    },
    {
      "date": "2026-07-27",
      "bid": "10.90",
      "ask": "10.91",
      "open": "11.32",
      "high": "11.41",
      "low": "10.74",
      "close": "10.87",
      "average": "10.9825",
      "volume": "558556",
      "turnover": "6131907.34",
      "trades": "982"
    },
    {
      "date": "2026-07-28",
      "bid": "11.26",
      "ask": "11.33",
      "open": "10.92",
      "high": "11.34",
      "low": "10.85",
      "close": "11.33",
      "average": "11.1143",
      "volume": "331611",
      "turnover": "3685321.01",
      "trades": "565"
    },
    {
      "date": "2026-07-29",
      "bid": "11.06",
      "ask": "11.14",
      "open": "11.26",
      "high": "11.28",
      "low": "11.03",
      "close": "11.14",
      "average": "11.1296",
      "volume": "236261",
      "turnover": "2629505.54",
      "trades": "479"
    },
    {
      "date": "2026-07-30",
      "bid": "10.98",
      "ask": "11.01",
      "open": "11.14",
      "high": "11.20",
      "low": "10.92",
      "close": "10.96",
      "average": "11.0532",
      "volume": "151817",
      "turnover": "1678070.14",
      "trades": "423"
    },
    {
      "date": "2026-07-31",
      "bid": "10.96",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.20",
      "low": "10.92",
      "close": "10.96",
      "average": "11.017",
      "volume": "163441",
      "turnover": "1800553.16",
      "trades": "342"
    },
    {
      "date": "2026-08-03",
      "bid": "11.05",
      "ask": "11.09",
      "open": "11.05",
      "high": "11.21",
      "low": "10.86",
      "close": "11.12",
      "average": "11.0013",
      "volume": "262150",
      "turnover": "2884123.14",
      "trades": "517"
    },
    {
      "date": "2026-08-04",
      "bid": "11.19",
      "ask": "11.30",
      "open": "11.15",
      "high": "11.31",
      "low": "11.07",
      "close": "11.27",
      "average": "11.1874",
      "volume": "197104",
      "turnover": "2205045.81",
      "trades": "454"
    },
    {
      "date": "2026-08-05",
      "bid": "11.06",
      "ask": "11.11",
      "open": "11.34",
      "high": "11.36",
      "low": "10.91",
      "close": "11.09",
      "average": "11.101",
      "volume": "378622",
      "turnover": "4203485.92",
      "trades": "636"
    }
  ]
}