{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1659292/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/humble?id=TX1659292",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1659292",
    "asset_class": "SHARES",
    "isin": "SE0006261046",
    "symbol": "HUMBLE",
    "company": "Humble Group",
    "market": null,
    "last_sale_price": "SEK 5.65",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "22.05",
      "ask": "22.20",
      "open": "21.85",
      "high": "22.35",
      "low": "21.60",
      "close": "22.25",
      "average": "22.033",
      "volume": "574105",
      "turnover": "12649256.75",
      "trades": "1130"
    },
    {
      "date": "2021-08-03",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.50",
      "low": "21.75",
      "close": "21.90",
      "average": "22.0027",
      "volume": "489051",
      "turnover": "10760421.4",
      "trades": "801"
    },
    {
      "date": "2021-08-04",
      "bid": "22.15",
      "ask": "22.25",
      "open": "21.85",
      "high": "22.60",
      "low": "21.80",
      "close": "22.20",
      "average": "22.2714",
      "volume": "499708",
      "turnover": "11129195.95",
      "trades": "781"
    },
    {
      "date": "2021-08-05",
      "bid": "21.80",
      "ask": "21.85",
      "open": "22.10",
      "high": "22.35",
      "low": "21.50",
      "close": "21.85",
      "average": "21.8499",
      "volume": "426879",
      "turnover": "9327254.75",
      "trades": "821"
    },
    {
      "date": "2021-08-06",
      "bid": "21.45",
      "ask": "21.75",
      "open": "21.80",
      "high": "21.95",
      "low": "21.40",
      "close": "21.75",
      "average": "21.6849",
      "volume": "234309",
      "turnover": "5080971.15",
      "trades": "680"
    },
    {
      "date": "2021-08-09",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.60",
      "high": "21.70",
      "low": "21.05",
      "close": "21.45",
      "average": "21.3231",
      "volume": "470569",
      "turnover": "10033996.9",
      "trades": "980"
    },
    {
      "date": "2021-08-10",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.40",
      "high": "22.35",
      "low": "21.25",
      "close": "21.80",
      "average": "21.786",
      "volume": "519416",
      "turnover": "11316016.95",
      "trades": "1002"
    },
    {
      "date": "2021-08-11",
      "bid": "24.50",
      "ask": "24.60",
      "open": "21.80",
      "high": "24.85",
      "low": "21.30",
      "close": "24.75",
      "average": "23.5474",
      "volume": "3490310",
      "turnover": "82187899.05",
      "trades": "4365"
    },
    {
      "date": "2021-08-12",
      "bid": "26.05",
      "ask": "26.10",
      "open": "24.70",
      "high": "26.60",
      "low": "23.90",
      "close": "26.05",
      "average": "25.3735",
      "volume": "1837954",
      "turnover": "46635384.05",
      "trades": "2881"
    },
    {
      "date": "2021-08-13",
      "bid": "26.25",
      "ask": "26.35",
      "open": "26.05",
      "high": "27.85",
      "low": "25.45",
      "close": "26.10",
      "average": "26.7075",
      "volume": "1911596",
      "turnover": "51053996.4",
      "trades": "3225"
    },
    {
      "date": "2021-08-16",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.15",
      "high": "27.05",
      "low": "25.25",
      "close": "26.20",
      "average": "26.2336",
      "volume": "1416788",
      "turnover": "37111609.15",
      "trades": "2220"
    },
    {
      "date": "2021-08-17",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.15",
      "high": "26.50",
      "low": "25.40",
      "close": "26.15",
      "average": "26.0141",
      "volume": "678038",
      "turnover": "17638551.3",
      "trades": "1394"
    },
    {
      "date": "2021-08-18",
      "bid": "26.25",
      "ask": "26.35",
      "open": "26.15",
      "high": "26.85",
      "low": "25.80",
      "close": "26.35",
      "average": "26.2721",
      "volume": "658602",
      "turnover": "17302858.14",
      "trades": "1120"
    },
    {
      "date": "2021-08-19",
      "bid": "25.05",
      "ask": "25.20",
      "open": "25.95",
      "high": "26.20",
      "low": "25.00",
      "close": "25.25",
      "average": "25.4974",
      "volume": "964619",
      "turnover": "24595292.05",
      "trades": "1420"
    },
    {
      "date": "2021-08-20",
      "bid": "26.35",
      "ask": "26.45",
      "open": "25.00",
      "high": "26.80",
      "low": "24.55",
      "close": "26.35",
      "average": "25.7759",
      "volume": "1283445",
      "turnover": "33082007.35",
      "trades": "1825"
    },
    {
      "date": "2021-08-23",
      "bid": "27.90",
      "ask": "28.00",
      "open": "26.70",
      "high": "28.20",
      "low": "26.70",
      "close": "27.80",
      "average": "27.4553",
      "volume": "1814545",
      "turnover": "49817878.36",
      "trades": "2470"
    },
    {
      "date": "2021-08-24",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.35",
      "low": "27.30",
      "close": "28.05",
      "average": "28.0363",
      "volume": "906783",
      "turnover": "25422823.1",
      "trades": "1761"
    },
    {
      "date": "2021-08-25",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.10",
      "high": "29.80",
      "low": "28.00",
      "close": "28.60",
      "average": "28.9512",
      "volume": "1566484",
      "turnover": "45349584.78",
      "trades": "3184"
    },
    {
      "date": "2021-08-26",
      "bid": "27.90",
      "ask": "28.10",
      "open": "28.75",
      "high": "29.05",
      "low": "27.65",
      "close": "27.85",
      "average": "28.2866",
      "volume": "1098869",
      "turnover": "31083252.5",
      "trades": "2544"
    },
    {
      "date": "2021-08-27",
      "bid": "26.70",
      "ask": "26.80",
      "open": "29.65",
      "high": "29.75",
      "low": "26.05",
      "close": "26.75",
      "average": "27.758",
      "volume": "3174954",
      "turnover": "88130413.5",
      "trades": "5522"
    },
    {
      "date": "2021-08-30",
      "bid": "26.45",
      "ask": "26.60",
      "open": "26.75",
      "high": "27.15",
      "low": "25.65",
      "close": "26.45",
      "average": "26.4268",
      "volume": "1406154",
      "turnover": "37159863.9",
      "trades": "2286"
    },
    {
      "date": "2021-08-31",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.50",
      "high": "26.80",
      "low": "25.70",
      "close": "25.90",
      "average": "26.1987",
      "volume": "947690",
      "turnover": "24828257.45",
      "trades": "1642"
    },
    {
      "date": "2021-09-01",
      "bid": "24.80",
      "ask": "24.95",
      "open": "25.90",
      "high": "26.00",
      "low": "24.55",
      "close": "24.85",
      "average": "24.9548",
      "volume": "1781778",
      "turnover": "44463931.2",
      "trades": "2899"
    },
    {
      "date": "2021-09-02",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.85",
      "high": "25.55",
      "low": "24.50",
      "close": "25.05",
      "average": "25.1375",
      "volume": "806425",
      "turnover": "20271494.5",
      "trades": "1657"
    },
    {
      "date": "2021-09-03",
      "bid": "24.55",
      "ask": "24.70",
      "open": "25.05",
      "high": "25.05",
      "low": "24.05",
      "close": "24.55",
      "average": "24.3715",
      "volume": "1294707",
      "turnover": "31554001.65",
      "trades": "2384"
    },
    {
      "date": "2021-09-06",
      "bid": "24.70",
      "ask": "24.85",
      "open": "24.60",
      "high": "25.55",
      "low": "24.40",
      "close": "24.85",
      "average": "24.9487",
      "volume": "817266",
      "turnover": "20389705.35",
      "trades": "1601"
    },
    {
      "date": "2021-09-07",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.85",
      "high": "25.15",
      "low": "24.50",
      "close": "24.65",
      "average": "24.7328",
      "volume": "463705",
      "turnover": "11468733.2",
      "trades": "973"
    },
    {
      "date": "2021-09-08",
      "bid": "24.05",
      "ask": "24.15",
      "open": "24.65",
      "high": "24.65",
      "low": "23.60",
      "close": "24.10",
      "average": "23.9645",
      "volume": "798767",
      "turnover": "19142013.1",
      "trades": "1561"
    },
    {
      "date": "2021-09-09",
      "bid": "24.35",
      "ask": "24.45",
      "open": "24.00",
      "high": "24.80",
      "low": "23.40",
      "close": "24.40",
      "average": "24.129",
      "volume": "578434",
      "turnover": "13958691.77",
      "trades": "895"
    },
    {
      "date": "2021-09-10",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.50",
      "high": "25.70",
      "low": "24.30",
      "close": "24.60",
      "average": "24.9267",
      "volume": "1080667",
      "turnover": "26937418.9",
      "trades": "1873"
    },
    {
      "date": "2021-09-13",
      "bid": "23.70",
      "ask": "23.85",
      "open": "24.80",
      "high": "24.80",
      "low": "23.40",
      "close": "23.65",
      "average": "23.883",
      "volume": "718748",
      "turnover": "17165878.45",
      "trades": "1468"
    },
    {
      "date": "2021-09-14",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.65",
      "high": "23.95",
      "low": "23.20",
      "close": "23.55",
      "average": "23.4436",
      "volume": "704659",
      "turnover": "16481577.7",
      "trades": "1153"
    },
    {
      "date": "2021-09-15",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.65",
      "close": "22.85",
      "average": "23.1086",
      "volume": "503099",
      "turnover": "11625934.1",
      "trades": "956"
    },
    {
      "date": "2021-09-16",
      "bid": "23.15",
      "ask": "23.30",
      "open": "22.50",
      "high": "23.45",
      "low": "22.45",
      "close": "23.35",
      "average": "22.9996",
      "volume": "440097",
      "turnover": "10122046.15",
      "trades": "941"
    },
    {
      "date": "2021-09-17",
      "bid": "22.85",
      "ask": "22.95",
      "open": "23.35",
      "high": "23.40",
      "low": "22.80",
      "close": "22.80",
      "average": "23.0033",
      "volume": "324203",
      "turnover": "7457753.6",
      "trades": "743"
    },
    {
      "date": "2021-09-20",
      "bid": "22.15",
      "ask": "22.25",
      "open": "22.50",
      "high": "22.95",
      "low": "22.10",
      "close": "22.15",
      "average": "22.4744",
      "volume": "559889",
      "turnover": "12583165.3",
      "trades": "1097"
    },
    {
      "date": "2021-09-21",
      "bid": "21.85",
      "ask": "21.90",
      "open": "22.05",
      "high": "22.20",
      "low": "21.60",
      "close": "22.00",
      "average": "21.8739",
      "volume": "859672",
      "turnover": "18804378.25",
      "trades": "1173"
    },
    {
      "date": "2021-09-22",
      "bid": "23.85",
      "ask": "23.90",
      "open": "22.00",
      "high": "24.50",
      "low": "22.00",
      "close": "23.85",
      "average": "23.4182",
      "volume": "943477",
      "turnover": "22094515.95",
      "trades": "1152"
    },
    {
      "date": "2021-09-23",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.30",
      "low": "23.40",
      "close": "24.10",
      "average": "23.8736",
      "volume": "471920",
      "turnover": "11266448.35",
      "trades": "790"
    },
    {
      "date": "2021-09-24",
      "bid": "23.45",
      "ask": "23.50",
      "open": "24.85",
      "high": "25.45",
      "low": "23.25",
      "close": "23.40",
      "average": "24.1897",
      "volume": "6180313",
      "turnover": "149487295.56",
      "trades": "7392"
    },
    {
      "date": "2021-09-27",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.50",
      "high": "24.05",
      "low": "23.15",
      "close": "23.50",
      "average": "23.6571",
      "volume": "1184638",
      "turnover": "28025225.85",
      "trades": "2003"
    },
    {
      "date": "2021-09-28",
      "bid": "23.25",
      "ask": "23.45",
      "open": "23.65",
      "high": "24.15",
      "low": "23.00",
      "close": "23.20",
      "average": "23.4618",
      "volume": "2345516",
      "turnover": "55029841.23",
      "trades": "2744"
    },
    {
      "date": "2021-09-29",
      "bid": "23.75",
      "ask": "23.85",
      "open": "23.25",
      "high": "24.10",
      "low": "23.10",
      "close": "23.70",
      "average": "23.6691",
      "volume": "1467824",
      "turnover": "34740917.47",
      "trades": "2209"
    },
    {
      "date": "2021-09-30",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.75",
      "low": "22.70",
      "close": "23.10",
      "average": "23.1367",
      "volume": "1192641",
      "turnover": "27593765.6",
      "trades": "1904"
    },
    {
      "date": "2021-10-01",
      "bid": "23.35",
      "ask": "23.45",
      "open": "22.50",
      "high": "23.50",
      "low": "22.40",
      "close": "23.20",
      "average": "22.84",
      "volume": "959598",
      "turnover": "21920481.37",
      "trades": "1539"
    },
    {
      "date": "2021-10-04",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.15",
      "high": "23.40",
      "low": "22.65",
      "close": "23.10",
      "average": "22.9231",
      "volume": "1068779",
      "turnover": "24494275.21",
      "trades": "1497"
    },
    {
      "date": "2021-10-05",
      "bid": "24.35",
      "ask": "24.40",
      "open": "23.15",
      "high": "24.70",
      "low": "22.90",
      "close": "24.50",
      "average": "23.9092",
      "volume": "1736652",
      "turnover": "41512150.85",
      "trades": "2284"
    },
    {
      "date": "2021-10-06",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.30",
      "high": "24.90",
      "low": "23.35",
      "close": "24.50",
      "average": "24.1235",
      "volume": "1427537",
      "turnover": "34434884.1",
      "trades": "2321"
    },
    {
      "date": "2021-10-07",
      "bid": "25.70",
      "ask": "25.85",
      "open": "24.70",
      "high": "26.10",
      "low": "24.15",
      "close": "25.70",
      "average": "25.3242",
      "volume": "1458225",
      "turnover": "36925938.97",
      "trades": "2082"
    },
    {
      "date": "2021-10-08",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.75",
      "high": "25.90",
      "low": "24.85",
      "close": "25.70",
      "average": "25.573",
      "volume": "964933",
      "turnover": "24684303.95",
      "trades": "1901"
    },
    {
      "date": "2021-10-11",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.25",
      "low": "25.10",
      "close": "25.70",
      "average": "25.7764",
      "volume": "989169",
      "turnover": "25497219.8",
      "trades": "1459"
    },
    {
      "date": "2021-10-12",
      "bid": "26.80",
      "ask": "26.95",
      "open": "25.50",
      "high": "26.95",
      "low": "25.25",
      "close": "26.85",
      "average": "26.4404",
      "volume": "1118418",
      "turnover": "29571470.25",
      "trades": "1561"
    },
    {
      "date": "2021-10-13",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.60",
      "high": "26.95",
      "low": "25.50",
      "close": "25.90",
      "average": "26.1027",
      "volume": "1623526",
      "turnover": "42378415.7",
      "trades": "2165"
    },
    {
      "date": "2021-10-14",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.10",
      "high": "26.70",
      "low": "25.75",
      "close": "26.55",
      "average": "26.2315",
      "volume": "841017",
      "turnover": "22061125.8",
      "trades": "1210"
    },
    {
      "date": "2021-10-15",
      "bid": "26.65",
      "ask": "26.75",
      "open": "26.55",
      "high": "27.40",
      "low": "25.95",
      "close": "26.80",
      "average": "26.6121",
      "volume": "1418189",
      "turnover": "37741038.29",
      "trades": "1850"
    },
    {
      "date": "2021-10-18",
      "bid": "26.50",
      "ask": "26.55",
      "open": "26.80",
      "high": "27.30",
      "low": "26.25",
      "close": "26.60",
      "average": "26.6493",
      "volume": "1387929",
      "turnover": "36862662.15",
      "trades": "1354"
    },
    {
      "date": "2021-10-19",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.70",
      "high": "26.80",
      "low": "25.65",
      "close": "25.85",
      "average": "26.0882",
      "volume": "1055360",
      "turnover": "27532399.85",
      "trades": "1526"
    },
    {
      "date": "2021-10-20",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.75",
      "high": "25.75",
      "low": "24.90",
      "close": "24.90",
      "average": "25.1318",
      "volume": "1711213",
      "turnover": "43007633.25",
      "trades": "1945"
    },
    {
      "date": "2021-10-21",
      "bid": "24.40",
      "ask": "24.55",
      "open": "24.90",
      "high": "24.90",
      "low": "24.20",
      "close": "24.60",
      "average": "24.528",
      "volume": "995034",
      "turnover": "24406191.8",
      "trades": "1347"
    },
    {
      "date": "2021-10-22",
      "bid": "25.05",
      "ask": "25.15",
      "open": "24.60",
      "high": "25.60",
      "low": "24.20",
      "close": "25.25",
      "average": "24.9448",
      "volume": "1054113",
      "turnover": "26294597.3",
      "trades": "1440"
    },
    {
      "date": "2021-10-25",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.25",
      "high": "25.60",
      "low": "24.45",
      "close": "25.50",
      "average": "24.9653",
      "volume": "711202",
      "turnover": "17755398.1",
      "trades": "1273"
    },
    {
      "date": "2021-10-26",
      "bid": "25.20",
      "ask": "25.25",
      "open": "25.50",
      "high": "25.50",
      "low": "24.70",
      "close": "25.05",
      "average": "25.0643",
      "volume": "493228",
      "turnover": "12362405.15",
      "trades": "1153"
    },
    {
      "date": "2021-10-27",
      "bid": "24.85",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.40",
      "low": "24.60",
      "close": "24.90",
      "average": "24.9833",
      "volume": "489866",
      "turnover": "12238459.65",
      "trades": "923"
    },
    {
      "date": "2021-10-28",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.20",
      "low": "24.40",
      "close": "25.00",
      "average": "24.9002",
      "volume": "652192",
      "turnover": "16239743.35",
      "trades": "904"
    },
    {
      "date": "2021-10-29",
      "bid": "24.65",
      "ask": "24.75",
      "open": "25.00",
      "high": "25.00",
      "low": "24.55",
      "close": "24.65",
      "average": "24.7618",
      "volume": "430682",
      "turnover": "10664448.05",
      "trades": "836"
    },
    {
      "date": "2021-11-01",
      "bid": "25.80",
      "ask": "25.85",
      "open": "24.65",
      "high": "26.15",
      "low": "24.55",
      "close": "25.95",
      "average": "25.5053",
      "volume": "795835",
      "turnover": "20297984.3",
      "trades": "1117"
    },
    {
      "date": "2021-11-02",
      "bid": "25.75",
      "ask": "25.85",
      "open": "25.95",
      "high": "26.30",
      "low": "25.65",
      "close": "25.90",
      "average": "25.9683",
      "volume": "389059",
      "turnover": "10103197.69",
      "trades": "855"
    },
    {
      "date": "2021-11-03",
      "bid": "26.00",
      "ask": "26.05",
      "open": "25.90",
      "high": "26.70",
      "low": "25.25",
      "close": "26.00",
      "average": "25.9279",
      "volume": "944732",
      "turnover": "24494913.5",
      "trades": "1340"
    },
    {
      "date": "2021-11-04",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.05",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4732",
      "volume": "800804",
      "turnover": "20399018.6",
      "trades": "1237"
    },
    {
      "date": "2021-11-05",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.60",
      "high": "25.60",
      "low": "24.90",
      "close": "25.10",
      "average": "25.1216",
      "volume": "415199",
      "turnover": "10430464.44",
      "trades": "735"
    },
    {
      "date": "2021-11-08",
      "bid": "26.85",
      "ask": "27.00",
      "open": "25.30",
      "high": "27.30",
      "low": "24.70",
      "close": "27.15",
      "average": "26.37",
      "volume": "1901511",
      "turnover": "50142879.8",
      "trades": "2634"
    },
    {
      "date": "2021-11-09",
      "bid": "26.55",
      "ask": "26.70",
      "open": "27.15",
      "high": "28.45",
      "low": "26.55",
      "close": "26.60",
      "average": "27.5644",
      "volume": "2042093",
      "turnover": "56292225.55",
      "trades": "2687"
    },
    {
      "date": "2021-11-10",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.70",
      "high": "26.75",
      "low": "25.75",
      "close": "26.40",
      "average": "26.1568",
      "volume": "656504",
      "turnover": "17172021.7",
      "trades": "1062"
    },
    {
      "date": "2021-11-11",
      "bid": "26.95",
      "ask": "27.15",
      "open": "26.25",
      "high": "27.15",
      "low": "26.00",
      "close": "27.15",
      "average": "26.8006",
      "volume": "519299",
      "turnover": "13917595.5",
      "trades": "1297"
    },
    {
      "date": "2021-11-12",
      "bid": "29.45",
      "ask": "29.55",
      "open": "27.65",
      "high": "29.70",
      "low": "27.55",
      "close": "29.55",
      "average": "29.1007",
      "volume": "4587118",
      "turnover": "133497188.82",
      "trades": "6250"
    },
    {
      "date": "2021-11-15",
      "bid": "31.15",
      "ask": "31.20",
      "open": "29.60",
      "high": "31.85",
      "low": "29.50",
      "close": "31.25",
      "average": "30.9177",
      "volume": "2879348",
      "turnover": "89022310.91",
      "trades": "4713"
    },
    {
      "date": "2021-11-16",
      "bid": "31.40",
      "ask": "31.70",
      "open": "31.10",
      "high": "32.00",
      "low": "29.90",
      "close": "31.40",
      "average": "31.2805",
      "volume": "1711147",
      "turnover": "53525557.15",
      "trades": "2626"
    },
    {
      "date": "2021-11-17",
      "bid": "32.15",
      "ask": "32.30",
      "open": "31.40",
      "high": "33.20",
      "low": "30.85",
      "close": "32.15",
      "average": "32.1648",
      "volume": "2495710",
      "turnover": "80275044",
      "trades": "3739"
    },
    {
      "date": "2021-11-18",
      "bid": "32.40",
      "ask": "32.75",
      "open": "32.15",
      "high": "33.20",
      "low": "31.75",
      "close": "32.55",
      "average": "32.603",
      "volume": "1429463",
      "turnover": "46604775.65",
      "trades": "3024"
    },
    {
      "date": "2021-11-19",
      "bid": "33.05",
      "ask": "33.30",
      "open": "32.55",
      "high": "33.85",
      "low": "32.10",
      "close": "33.35",
      "average": "33.0556",
      "volume": "1442405",
      "turnover": "47684556.89",
      "trades": "2910"
    },
    {
      "date": "2021-11-22",
      "bid": "30.75",
      "ask": "30.80",
      "open": "33.40",
      "high": "33.75",
      "low": "30.55",
      "close": "30.70",
      "average": "31.861",
      "volume": "2044520",
      "turnover": "65140504.45",
      "trades": "4011"
    },
    {
      "date": "2021-11-23",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.30",
      "high": "31.85",
      "low": "29.35",
      "close": "30.30",
      "average": "30.6856",
      "volume": "1439878",
      "turnover": "44187349.14",
      "trades": "2831"
    },
    {
      "date": "2021-11-24",
      "bid": "30.40",
      "ask": "30.70",
      "open": "30.45",
      "high": "31.30",
      "low": "29.80",
      "close": "30.35",
      "average": "30.5283",
      "volume": "974312",
      "turnover": "29744110.9",
      "trades": "1992"
    },
    {
      "date": "2021-11-25",
      "bid": "30.20",
      "ask": "30.30",
      "open": "31.00",
      "high": "32.50",
      "low": "30.15",
      "close": "30.15",
      "average": "31.3645",
      "volume": "1469594",
      "turnover": "46093209.38",
      "trades": "3015"
    },
    {
      "date": "2021-11-26",
      "bid": "28.20",
      "ask": "28.25",
      "open": "29.05",
      "high": "31.95",
      "low": "28.20",
      "close": "28.30",
      "average": "29.9298",
      "volume": "3225878",
      "turnover": "96519292.39",
      "trades": "5413"
    },
    {
      "date": "2021-11-29",
      "bid": "28.75",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.50",
      "low": "27.65",
      "close": "28.55",
      "average": "28.7813",
      "volume": "1959381",
      "turnover": "56393596.1",
      "trades": "3254"
    },
    {
      "date": "2021-11-30",
      "bid": "27.00",
      "ask": "27.20",
      "open": "28.00",
      "high": "28.70",
      "low": "26.85",
      "close": "27.35",
      "average": "27.4811",
      "volume": "5793164",
      "turnover": "159207984.81",
      "trades": "4872"
    },
    {
      "date": "2021-12-01",
      "bid": "27.70",
      "ask": "27.90",
      "open": "29.45",
      "high": "29.55",
      "low": "26.90",
      "close": "27.60",
      "average": "28.0459",
      "volume": "2311929",
      "turnover": "64835112.23",
      "trades": "3860"
    },
    {
      "date": "2021-12-02",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.70",
      "low": "26.20",
      "close": "26.95",
      "average": "26.8543",
      "volume": "1781810",
      "turnover": "47849220.25",
      "trades": "3121"
    },
    {
      "date": "2021-12-03",
      "bid": "25.90",
      "ask": "26.05",
      "open": "27.00",
      "high": "27.35",
      "low": "25.45",
      "close": "25.70",
      "average": "26.2879",
      "volume": "1439006",
      "turnover": "37832090.65",
      "trades": "3259"
    },
    {
      "date": "2021-12-06",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.50",
      "high": "27.00",
      "low": "24.80",
      "close": "26.50",
      "average": "25.9877",
      "volume": "2397106",
      "turnover": "62296239.23",
      "trades": "4811"
    },
    {
      "date": "2021-12-07",
      "bid": "26.70",
      "ask": "26.75",
      "open": "26.85",
      "high": "27.35",
      "low": "26.20",
      "close": "26.80",
      "average": "26.7498",
      "volume": "1689727",
      "turnover": "45199803.9",
      "trades": "2833"
    },
    {
      "date": "2021-12-08",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.80",
      "high": "27.45",
      "low": "25.55",
      "close": "26.15",
      "average": "26.2311",
      "volume": "1433179",
      "turnover": "37592055.95",
      "trades": "3681"
    },
    {
      "date": "2021-12-09",
      "bid": "25.35",
      "ask": "25.50",
      "open": "26.45",
      "high": "26.45",
      "low": "25.15",
      "close": "25.50",
      "average": "25.5903",
      "volume": "1155116",
      "turnover": "29559803.55",
      "trades": "2994"
    },
    {
      "date": "2021-12-10",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.60",
      "low": "24.95",
      "close": "25.60",
      "average": "25.2859",
      "volume": "1167816",
      "turnover": "29529372.89",
      "trades": "2062"
    },
    {
      "date": "2021-12-13",
      "bid": "25.65",
      "ask": "25.80",
      "open": "25.60",
      "high": "26.75",
      "low": "25.60",
      "close": "25.85",
      "average": "26.1811",
      "volume": "1059161",
      "turnover": "27729999.3",
      "trades": "1802"
    },
    {
      "date": "2021-12-14",
      "bid": "24.50",
      "ask": "24.55",
      "open": "25.80",
      "high": "25.95",
      "low": "24.45",
      "close": "24.60",
      "average": "25.0069",
      "volume": "1423316",
      "turnover": "35592380.78",
      "trades": "2868"
    },
    {
      "date": "2021-12-15",
      "bid": "25.20",
      "ask": "25.30",
      "open": "24.60",
      "high": "25.40",
      "low": "24.15",
      "close": "25.30",
      "average": "24.7871",
      "volume": "1690187",
      "turnover": "41894825.79",
      "trades": "2175"
    },
    {
      "date": "2021-12-16",
      "bid": "25.15",
      "ask": "25.30",
      "open": "25.70",
      "high": "25.80",
      "low": "24.50",
      "close": "25.00",
      "average": "24.9271",
      "volume": "1448150",
      "turnover": "36096451.86",
      "trades": "1889"
    },
    {
      "date": "2021-12-17",
      "bid": "24.90",
      "ask": "25.05",
      "open": "24.90",
      "high": "25.30",
      "low": "24.35",
      "close": "25.05",
      "average": "24.7775",
      "volume": "1182951",
      "turnover": "29310590.35",
      "trades": "1941"
    },
    {
      "date": "2021-12-20",
      "bid": "24.90",
      "ask": "24.95",
      "open": "24.40",
      "high": "25.20",
      "low": "23.65",
      "close": "25.00",
      "average": "24.812",
      "volume": "1213985",
      "turnover": "30124232.92",
      "trades": "2065"
    },
    {
      "date": "2021-12-21",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.30",
      "high": "26.10",
      "low": "24.90",
      "close": "25.00",
      "average": "25.4048",
      "volume": "1603879",
      "turnover": "40746224.6",
      "trades": "1985"
    },
    {
      "date": "2021-12-22",
      "bid": "25.55",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.80",
      "low": "25.00",
      "close": "25.60",
      "average": "25.4777",
      "volume": "1473409",
      "turnover": "37538913.88",
      "trades": "1602"
    },
    {
      "date": "2021-12-23",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.85",
      "high": "26.05",
      "low": "25.05",
      "close": "25.65",
      "average": "25.5356",
      "volume": "1247278",
      "turnover": "31849813.31",
      "trades": "2225"
    },
    {
      "date": "2021-12-27",
      "bid": "26.55",
      "ask": "26.70",
      "open": "25.75",
      "high": "27.15",
      "low": "25.65",
      "close": "26.70",
      "average": "26.6094",
      "volume": "1172982",
      "turnover": "31212630.34",
      "trades": "2636"
    },
    {
      "date": "2021-12-28",
      "bid": "27.65",
      "ask": "27.70",
      "open": "26.90",
      "high": "28.15",
      "low": "26.75",
      "close": "27.70",
      "average": "27.4799",
      "volume": "1419453",
      "turnover": "39005393.22",
      "trades": "2611"
    },
    {
      "date": "2021-12-29",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.70",
      "high": "28.50",
      "low": "27.25",
      "close": "27.75",
      "average": "27.9407",
      "volume": "847134",
      "turnover": "23668971.13",
      "trades": "1931"
    },
    {
      "date": "2021-12-30",
      "bid": "27.90",
      "ask": "28.05",
      "open": "27.75",
      "high": "28.15",
      "low": "27.50",
      "close": "28.00",
      "average": "27.8334",
      "volume": "509101",
      "turnover": "14169782.85",
      "trades": "1319"
    },
    {
      "date": "2022-01-03",
      "bid": "27.00",
      "ask": "27.15",
      "open": "28.00",
      "high": "28.85",
      "low": "26.85",
      "close": "27.10",
      "average": "27.7306",
      "volume": "1487690",
      "turnover": "41254159.65",
      "trades": "2806"
    },
    {
      "date": "2022-01-04",
      "bid": "27.70",
      "ask": "27.75",
      "open": "27.10",
      "high": "27.85",
      "low": "26.50",
      "close": "27.70",
      "average": "27.2257",
      "volume": "1199727",
      "turnover": "32663432.75",
      "trades": "2376"
    },
    {
      "date": "2022-01-05",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.70",
      "high": "27.90",
      "low": "27.35",
      "close": "27.85",
      "average": "27.6366",
      "volume": "271522",
      "turnover": "7502997.15",
      "trades": "795"
    },
    {
      "date": "2022-01-07",
      "bid": "27.35",
      "ask": "27.45",
      "open": "27.80",
      "high": "27.80",
      "low": "26.90",
      "close": "27.35",
      "average": "27.207",
      "volume": "1059995",
      "turnover": "28839319.1",
      "trades": "2038"
    },
    {
      "date": "2022-01-10",
      "bid": "25.75",
      "ask": "25.80",
      "open": "27.10",
      "high": "27.35",
      "low": "25.70",
      "close": "25.70",
      "average": "26.2104",
      "volume": "1859051",
      "turnover": "48717713.26",
      "trades": "2929"
    },
    {
      "date": "2022-01-11",
      "bid": "26.00",
      "ask": "26.05",
      "open": "25.70",
      "high": "26.30",
      "low": "25.70",
      "close": "26.10",
      "average": "25.9737",
      "volume": "1289875",
      "turnover": "33500649.35",
      "trades": "1855"
    },
    {
      "date": "2022-01-12",
      "bid": "25.75",
      "ask": "25.80",
      "open": "27.00",
      "high": "27.50",
      "low": "25.75",
      "close": "25.75",
      "average": "26.5486",
      "volume": "2387406",
      "turnover": "63377481.73",
      "trades": "3164"
    },
    {
      "date": "2022-01-13",
      "bid": "25.95",
      "ask": "26.00",
      "open": "25.75",
      "high": "26.10",
      "low": "25.55",
      "close": "25.95",
      "average": "25.8523",
      "volume": "1245786",
      "turnover": "32207340.11",
      "trades": "2243"
    },
    {
      "date": "2022-01-14",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.75",
      "high": "25.80",
      "low": "25.05",
      "close": "25.30",
      "average": "25.4298",
      "volume": "1045636",
      "turnover": "26590447.79",
      "trades": "2151"
    },
    {
      "date": "2022-01-17",
      "bid": "24.90",
      "ask": "24.95",
      "open": "25.30",
      "high": "25.50",
      "low": "24.65",
      "close": "24.90",
      "average": "25.0072",
      "volume": "1046036",
      "turnover": "26158646.82",
      "trades": "1956"
    },
    {
      "date": "2022-01-18",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.20",
      "low": "23.90",
      "close": "24.90",
      "average": "24.5889",
      "volume": "2229910",
      "turnover": "54831548.79",
      "trades": "3124"
    },
    {
      "date": "2022-01-19",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.55",
      "high": "24.80",
      "low": "24.10",
      "close": "24.20",
      "average": "24.4315",
      "volume": "1367916",
      "turnover": "33416607.51",
      "trades": "2204"
    },
    {
      "date": "2022-01-20",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.20",
      "high": "25.00",
      "low": "23.55",
      "close": "24.65",
      "average": "24.2347",
      "volume": "1079164",
      "turnover": "26148866.7",
      "trades": "1776"
    },
    {
      "date": "2022-01-21",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.35",
      "high": "24.45",
      "low": "23.85",
      "close": "24.30",
      "average": "24.1544",
      "volume": "1235191",
      "turnover": "29834619.83",
      "trades": "1439"
    },
    {
      "date": "2022-01-24",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.70",
      "high": "24.35",
      "low": "22.35",
      "close": "22.50",
      "average": "23.1695",
      "volume": "3874458",
      "turnover": "89734346.03",
      "trades": "4313"
    },
    {
      "date": "2022-01-25",
      "bid": "21.20",
      "ask": "21.30",
      "open": "22.55",
      "high": "23.00",
      "low": "20.75",
      "close": "21.20",
      "average": "21.851",
      "volume": "3087808",
      "turnover": "67470730.29",
      "trades": "4402"
    },
    {
      "date": "2022-01-26",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.95",
      "low": "20.85",
      "close": "21.25",
      "average": "21.3142",
      "volume": "2706502",
      "turnover": "57673836.46",
      "trades": "3274"
    },
    {
      "date": "2022-01-27",
      "bid": "22.55",
      "ask": "22.65",
      "open": "20.85",
      "high": "23.00",
      "low": "20.55",
      "close": "22.85",
      "average": "22.2759",
      "volume": "2169659",
      "turnover": "48331191.1",
      "trades": "2657"
    },
    {
      "date": "2022-01-28",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.85",
      "high": "22.85",
      "low": "21.85",
      "close": "22.35",
      "average": "22.3006",
      "volume": "941529",
      "turnover": "20995338.51",
      "trades": "1722"
    },
    {
      "date": "2022-01-31",
      "bid": "23.55",
      "ask": "23.75",
      "open": "22.70",
      "high": "23.90",
      "low": "22.70",
      "close": "23.55",
      "average": "23.3896",
      "volume": "980878",
      "turnover": "22942308.5",
      "trades": "1448"
    },
    {
      "date": "2022-02-01",
      "bid": "24.35",
      "ask": "24.50",
      "open": "23.75",
      "high": "24.80",
      "low": "23.75",
      "close": "24.65",
      "average": "24.317",
      "volume": "1140036",
      "turnover": "27721197.05",
      "trades": "1269"
    },
    {
      "date": "2022-02-02",
      "bid": "23.80",
      "ask": "23.95",
      "open": "24.75",
      "high": "25.20",
      "low": "23.70",
      "close": "23.75",
      "average": "24.5226",
      "volume": "952245",
      "turnover": "23354812.13",
      "trades": "1578"
    },
    {
      "date": "2022-02-03",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.75",
      "high": "23.95",
      "low": "22.95",
      "close": "23.80",
      "average": "23.5196",
      "volume": "1007348",
      "turnover": "23692429.9",
      "trades": "1376"
    },
    {
      "date": "2022-02-04",
      "bid": "24.00",
      "ask": "24.25",
      "open": "23.80",
      "high": "24.40",
      "low": "23.15",
      "close": "24.20",
      "average": "23.6984",
      "volume": "1090531",
      "turnover": "25843177.03",
      "trades": "1067"
    },
    {
      "date": "2022-02-07",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.45",
      "high": "25.25",
      "low": "23.90",
      "close": "24.90",
      "average": "24.6564",
      "volume": "974587",
      "turnover": "24029580.15",
      "trades": "1018"
    },
    {
      "date": "2022-02-08",
      "bid": "24.75",
      "ask": "24.85",
      "open": "25.15",
      "high": "25.45",
      "low": "24.55",
      "close": "24.80",
      "average": "24.9242",
      "volume": "703044",
      "turnover": "17522311.95",
      "trades": "958"
    },
    {
      "date": "2022-02-09",
      "bid": "25.30",
      "ask": "25.35",
      "open": "24.60",
      "high": "25.60",
      "low": "24.40",
      "close": "25.20",
      "average": "25.0584",
      "volume": "563963",
      "turnover": "14132011.35",
      "trades": "835"
    },
    {
      "date": "2022-02-10",
      "bid": "25.55",
      "ask": "25.65",
      "open": "25.20",
      "high": "26.00",
      "low": "25.20",
      "close": "25.50",
      "average": "25.6247",
      "volume": "612257",
      "turnover": "15686743.08",
      "trades": "954"
    },
    {
      "date": "2022-02-11",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.70",
      "low": "25.10",
      "close": "25.25",
      "average": "25.3987",
      "volume": "541171",
      "turnover": "13744898.25",
      "trades": "795"
    },
    {
      "date": "2022-02-14",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.35",
      "low": "23.40",
      "close": "24.05",
      "average": "23.9126",
      "volume": "1525010",
      "turnover": "36464537.97",
      "trades": "2348"
    },
    {
      "date": "2022-02-15",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.00",
      "high": "24.90",
      "low": "23.85",
      "close": "24.80",
      "average": "24.3171",
      "volume": "612856",
      "turnover": "14902462.63",
      "trades": "869"
    },
    {
      "date": "2022-02-16",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.80",
      "high": "25.25",
      "low": "24.20",
      "close": "24.70",
      "average": "24.8075",
      "volume": "406498",
      "turnover": "10084313.27",
      "trades": "938"
    },
    {
      "date": "2022-02-17",
      "bid": "22.80",
      "ask": "23.00",
      "open": "24.55",
      "high": "25.20",
      "low": "22.75",
      "close": "22.90",
      "average": "24.2342",
      "volume": "1339491",
      "turnover": "32465415.48",
      "trades": "1944"
    },
    {
      "date": "2022-02-18",
      "bid": "21.25",
      "ask": "21.35",
      "open": "22.90",
      "high": "23.15",
      "low": "21.10",
      "close": "21.25",
      "average": "21.9675",
      "volume": "1159700",
      "turnover": "25475746.6",
      "trades": "1795"
    },
    {
      "date": "2022-02-21",
      "bid": "18.62",
      "ask": "18.74",
      "open": "20.95",
      "high": "21.10",
      "low": "18.56",
      "close": "18.56",
      "average": "19.5384",
      "volume": "2820800",
      "turnover": "55087040.83",
      "trades": "3533"
    },
    {
      "date": "2022-02-22",
      "bid": "18.82",
      "ask": "19.00",
      "open": "17.90",
      "high": "19.88",
      "low": "17.30",
      "close": "18.76",
      "average": "18.6922",
      "volume": "1633858",
      "turnover": "30539691.82",
      "trades": "2174"
    },
    {
      "date": "2022-02-23",
      "bid": "18.26",
      "ask": "18.38",
      "open": "18.76",
      "high": "19.74",
      "low": "17.76",
      "close": "18.20",
      "average": "18.6761",
      "volume": "1084127",
      "turnover": "20247177.07",
      "trades": "1700"
    },
    {
      "date": "2022-02-24",
      "bid": "17.18",
      "ask": "17.20",
      "open": "16.50",
      "high": "17.78",
      "low": "16.00",
      "close": "17.10",
      "average": "16.7347",
      "volume": "3183740",
      "turnover": "53278812.46",
      "trades": "3397"
    },
    {
      "date": "2022-02-25",
      "bid": "19.84",
      "ask": "19.88",
      "open": "19.36",
      "high": "20.30",
      "low": "18.10",
      "close": "20.00",
      "average": "19.0857",
      "volume": "3806920",
      "turnover": "72656780.59",
      "trades": "4657"
    },
    {
      "date": "2022-02-28",
      "bid": "20.95",
      "ask": "21.05",
      "open": "19.58",
      "high": "21.05",
      "low": "18.92",
      "close": "21.00",
      "average": "19.8471",
      "volume": "2028951",
      "turnover": "40269908.36",
      "trades": "2687"
    },
    {
      "date": "2022-03-01",
      "bid": "19.82",
      "ask": "19.88",
      "open": "21.00",
      "high": "21.00",
      "low": "19.76",
      "close": "19.76",
      "average": "20.3676",
      "volume": "1276268",
      "turnover": "25991481.73",
      "trades": "2250"
    },
    {
      "date": "2022-03-02",
      "bid": "20.05",
      "ask": "20.15",
      "open": "19.48",
      "high": "20.30",
      "low": "18.70",
      "close": "20.05",
      "average": "19.4973",
      "volume": "1994092",
      "turnover": "38879435.13",
      "trades": "2346"
    },
    {
      "date": "2022-03-03",
      "bid": "18.92",
      "ask": "18.98",
      "open": "19.90",
      "high": "20.25",
      "low": "18.74",
      "close": "18.86",
      "average": "19.487",
      "volume": "1061879",
      "turnover": "20694932.73",
      "trades": "1635"
    },
    {
      "date": "2022-03-04",
      "bid": "18.14",
      "ask": "18.22",
      "open": "18.38",
      "high": "18.88",
      "low": "17.94",
      "close": "18.42",
      "average": "18.3297",
      "volume": "1811178",
      "turnover": "33198289.73",
      "trades": "2077"
    },
    {
      "date": "2022-03-07",
      "bid": "17.48",
      "ask": "17.68",
      "open": "17.80",
      "high": "18.60",
      "low": "16.84",
      "close": "17.50",
      "average": "17.5902",
      "volume": "1896006",
      "turnover": "33347655.64",
      "trades": "2345"
    },
    {
      "date": "2022-03-08",
      "bid": "17.44",
      "ask": "17.62",
      "open": "17.30",
      "high": "18.60",
      "low": "17.10",
      "close": "17.40",
      "average": "17.7545",
      "volume": "1290579",
      "turnover": "22913021.07",
      "trades": "1254"
    },
    {
      "date": "2022-03-09",
      "bid": "18.44",
      "ask": "18.60",
      "open": "18.36",
      "high": "18.84",
      "low": "17.64",
      "close": "18.34",
      "average": "18.3128",
      "volume": "1748053",
      "turnover": "32011836.74",
      "trades": "1664"
    },
    {
      "date": "2022-03-10",
      "bid": "18.02",
      "ask": "18.14",
      "open": "18.40",
      "high": "18.80",
      "low": "17.82",
      "close": "18.00",
      "average": "18.2279",
      "volume": "1124379",
      "turnover": "20497559.82",
      "trades": "1337"
    },
    {
      "date": "2022-03-11",
      "bid": "18.38",
      "ask": "18.44",
      "open": "18.00",
      "high": "19.12",
      "low": "18.00",
      "close": "18.60",
      "average": "18.4858",
      "volume": "1476274",
      "turnover": "27290048.53",
      "trades": "1487"
    },
    {
      "date": "2022-03-14",
      "bid": "18.32",
      "ask": "18.40",
      "open": "18.64",
      "high": "18.86",
      "low": "18.08",
      "close": "18.30",
      "average": "18.4373",
      "volume": "885933",
      "turnover": "16334241.36",
      "trades": "1127"
    },
    {
      "date": "2022-03-15",
      "bid": "17.84",
      "ask": "17.98",
      "open": "18.00",
      "high": "18.14",
      "low": "17.54",
      "close": "17.84",
      "average": "17.8175",
      "volume": "726138",
      "turnover": "12937963.94",
      "trades": "993"
    },
    {
      "date": "2022-03-16",
      "bid": "18.88",
      "ask": "19.08",
      "open": "18.24",
      "high": "19.24",
      "low": "18.24",
      "close": "18.98",
      "average": "18.8291",
      "volume": "1162420",
      "turnover": "21887334.73",
      "trades": "1336"
    },
    {
      "date": "2022-03-17",
      "bid": "19.06",
      "ask": "19.16",
      "open": "19.18",
      "high": "19.74",
      "low": "18.52",
      "close": "19.02",
      "average": "19.001",
      "volume": "937190",
      "turnover": "17807540.76",
      "trades": "1239"
    },
    {
      "date": "2022-03-18",
      "bid": "19.54",
      "ask": "19.70",
      "open": "19.02",
      "high": "19.90",
      "low": "18.84",
      "close": "19.50",
      "average": "19.2574",
      "volume": "1005627",
      "turnover": "19365799.5",
      "trades": "1332"
    },
    {
      "date": "2022-03-21",
      "bid": "19.12",
      "ask": "19.30",
      "open": "19.50",
      "high": "19.88",
      "low": "18.92",
      "close": "19.26",
      "average": "19.3566",
      "volume": "550746",
      "turnover": "10660584.34",
      "trades": "904"
    },
    {
      "date": "2022-03-22",
      "bid": "18.96",
      "ask": "19.02",
      "open": "19.26",
      "high": "19.46",
      "low": "18.64",
      "close": "18.98",
      "average": "18.8974",
      "volume": "561975",
      "turnover": "10619867.3",
      "trades": "1081"
    },
    {
      "date": "2022-03-23",
      "bid": "18.66",
      "ask": "18.80",
      "open": "19.10",
      "high": "19.30",
      "low": "18.28",
      "close": "18.80",
      "average": "18.6091",
      "volume": "718088",
      "turnover": "13362959.6",
      "trades": "1010"
    },
    {
      "date": "2022-03-24",
      "bid": "18.06",
      "ask": "18.20",
      "open": "18.70",
      "high": "19.12",
      "low": "18.00",
      "close": "18.02",
      "average": "18.4115",
      "volume": "796252",
      "turnover": "14661030.12",
      "trades": "1167"
    },
    {
      "date": "2022-03-25",
      "bid": "18.34",
      "ask": "18.48",
      "open": "18.20",
      "high": "19.00",
      "low": "18.06",
      "close": "18.40",
      "average": "18.5529",
      "volume": "645138",
      "turnover": "11969899.58",
      "trades": "1011"
    },
    {
      "date": "2022-03-28",
      "bid": "18.32",
      "ask": "18.34",
      "open": "18.40",
      "high": "18.94",
      "low": "18.24",
      "close": "18.42",
      "average": "18.4884",
      "volume": "476962",
      "turnover": "8818260.42",
      "trades": "860"
    },
    {
      "date": "2022-03-29",
      "bid": "19.82",
      "ask": "19.90",
      "open": "18.80",
      "high": "20.05",
      "low": "18.42",
      "close": "19.90",
      "average": "19.5425",
      "volume": "2283477",
      "turnover": "44624911.26",
      "trades": "2333"
    },
    {
      "date": "2022-03-30",
      "bid": "19.42",
      "ask": "19.50",
      "open": "19.90",
      "high": "20.10",
      "low": "19.38",
      "close": "19.42",
      "average": "19.5638",
      "volume": "574420",
      "turnover": "11237853.36",
      "trades": "968"
    },
    {
      "date": "2022-03-31",
      "bid": "18.80",
      "ask": "18.92",
      "open": "19.42",
      "high": "19.70",
      "low": "18.76",
      "close": "18.80",
      "average": "19.0402",
      "volume": "359311",
      "turnover": "6842166.47",
      "trades": "926"
    },
    {
      "date": "2022-04-01",
      "bid": "18.96",
      "ask": "18.98",
      "open": "18.80",
      "high": "19.14",
      "low": "18.71",
      "close": "18.88",
      "average": "18.8973",
      "volume": "238707",
      "turnover": "4510913.26",
      "trades": "589"
    },
    {
      "date": "2022-04-04",
      "bid": "19.19",
      "ask": "19.44",
      "open": "19.00",
      "high": "19.62",
      "low": "18.68",
      "close": "19.38",
      "average": "19.2659",
      "volume": "724094",
      "turnover": "13951470.6",
      "trades": "1235"
    },
    {
      "date": "2022-04-05",
      "bid": "19.55",
      "ask": "19.61",
      "open": "19.39",
      "high": "20.60",
      "low": "19.30",
      "close": "19.55",
      "average": "19.963",
      "volume": "597697",
      "turnover": "11931847.37",
      "trades": "1091"
    },
    {
      "date": "2022-04-06",
      "bid": "18.90",
      "ask": "18.96",
      "open": "19.60",
      "high": "19.90",
      "low": "18.80",
      "close": "18.90",
      "average": "19.2702",
      "volume": "523313",
      "turnover": "10084363.92",
      "trades": "1038"
    },
    {
      "date": "2022-04-07",
      "bid": "18.98",
      "ask": "19.03",
      "open": "18.90",
      "high": "19.36",
      "low": "18.71",
      "close": "18.98",
      "average": "19.1068",
      "volume": "281860",
      "turnover": "5385464.16",
      "trades": "612"
    },
    {
      "date": "2022-04-08",
      "bid": "19.10",
      "ask": "19.23",
      "open": "19.20",
      "high": "19.79",
      "low": "18.86",
      "close": "19.15",
      "average": "19.2638",
      "volume": "543532",
      "turnover": "10470328.38",
      "trades": "1045"
    },
    {
      "date": "2022-04-11",
      "bid": "18.83",
      "ask": "19.06",
      "open": "19.12",
      "high": "19.36",
      "low": "18.61",
      "close": "18.84",
      "average": "18.8932",
      "volume": "582007",
      "turnover": "10995977.5",
      "trades": "1031"
    },
    {
      "date": "2022-04-12",
      "bid": "19.00",
      "ask": "19.13",
      "open": "18.84",
      "high": "19.70",
      "low": "18.66",
      "close": "19.10",
      "average": "19.1241",
      "volume": "613198",
      "turnover": "11726746.84",
      "trades": "792"
    },
    {
      "date": "2022-04-13",
      "bid": "18.63",
      "ask": "18.75",
      "open": "19.10",
      "high": "19.39",
      "low": "18.30",
      "close": "18.69",
      "average": "18.7048",
      "volume": "685316",
      "turnover": "12818679.14",
      "trades": "925"
    },
    {
      "date": "2022-04-14",
      "bid": "18.66",
      "ask": "18.67",
      "open": "18.69",
      "high": "18.87",
      "low": "18.35",
      "close": "18.63",
      "average": "18.5136",
      "volume": "270930",
      "turnover": "5015895.3",
      "trades": "525"
    },
    {
      "date": "2022-04-19",
      "bid": "18.52",
      "ask": "18.59",
      "open": "18.63",
      "high": "18.63",
      "low": "17.90",
      "close": "18.59",
      "average": "18.2727",
      "volume": "419327",
      "turnover": "7662247.24",
      "trades": "887"
    },
    {
      "date": "2022-04-20",
      "bid": "18.15",
      "ask": "18.21",
      "open": "18.59",
      "high": "18.86",
      "low": "18.12",
      "close": "18.22",
      "average": "18.339",
      "volume": "502411",
      "turnover": "9213223.72",
      "trades": "1053"
    },
    {
      "date": "2022-04-21",
      "bid": "17.66",
      "ask": "17.74",
      "open": "18.22",
      "high": "18.49",
      "low": "17.66",
      "close": "17.83",
      "average": "17.9713",
      "volume": "297753",
      "turnover": "5351002.48",
      "trades": "809"
    },
    {
      "date": "2022-04-22",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.70",
      "high": "17.83",
      "low": "17.32",
      "close": "17.71",
      "average": "17.5969",
      "volume": "289855",
      "turnover": "5100543.26",
      "trades": "649"
    },
    {
      "date": "2022-04-25",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.71",
      "high": "17.71",
      "low": "16.97",
      "close": "17.08",
      "average": "17.1617",
      "volume": "490942",
      "turnover": "8425360.41",
      "trades": "1224"
    },
    {
      "date": "2022-04-26",
      "bid": "16.20",
      "ask": "16.29",
      "open": "17.12",
      "high": "17.46",
      "low": "16.17",
      "close": "16.25",
      "average": "16.8256",
      "volume": "621958",
      "turnover": "10465458.58",
      "trades": "1362"
    },
    {
      "date": "2022-04-27",
      "bid": "16.10",
      "ask": "16.23",
      "open": "16.25",
      "high": "16.76",
      "low": "16.04",
      "close": "16.17",
      "average": "16.4055",
      "volume": "470416",
      "turnover": "7717431.31",
      "trades": "1037"
    },
    {
      "date": "2022-04-28",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.17",
      "high": "17.30",
      "low": "15.48",
      "close": "16.94",
      "average": "16.1905",
      "volume": "1379361",
      "turnover": "22332385.84",
      "trades": "1760"
    },
    {
      "date": "2022-04-29",
      "bid": "15.08",
      "ask": "15.11",
      "open": "16.30",
      "high": "16.79",
      "low": "14.90",
      "close": "15.11",
      "average": "15.4846",
      "volume": "5996105",
      "turnover": "92831795.34",
      "trades": "9411"
    },
    {
      "date": "2022-05-02",
      "bid": "15.00",
      "ask": "15.06",
      "open": "14.97",
      "high": "15.50",
      "low": "14.44",
      "close": "15.05",
      "average": "14.9957",
      "volume": "1484198",
      "turnover": "22256538.21",
      "trades": "2165"
    },
    {
      "date": "2022-05-03",
      "bid": "14.70",
      "ask": "14.76",
      "open": "15.05",
      "high": "15.35",
      "low": "14.67",
      "close": "14.67",
      "average": "14.8759",
      "volume": "1029945",
      "turnover": "15321484.05",
      "trades": "1795"
    },
    {
      "date": "2022-05-04",
      "bid": "14.31",
      "ask": "14.39",
      "open": "14.68",
      "high": "14.85",
      "low": "14.25",
      "close": "14.32",
      "average": "14.5327",
      "volume": "929639",
      "turnover": "13510675.31",
      "trades": "1981"
    },
    {
      "date": "2022-05-05",
      "bid": "14.02",
      "ask": "14.11",
      "open": "14.30",
      "high": "15.00",
      "low": "13.98",
      "close": "14.03",
      "average": "14.5457",
      "volume": "1073331",
      "turnover": "15612413.61",
      "trades": "2097"
    },
    {
      "date": "2022-05-06",
      "bid": "14.72",
      "ask": "14.80",
      "open": "14.00",
      "high": "15.00",
      "low": "13.52",
      "close": "14.73",
      "average": "14.2354",
      "volume": "1515250",
      "turnover": "21565315.5",
      "trades": "1643"
    },
    {
      "date": "2022-05-09",
      "bid": "13.75",
      "ask": "13.80",
      "open": "14.73",
      "high": "15.03",
      "low": "13.56",
      "close": "13.75",
      "average": "14.0998",
      "volume": "1357405",
      "turnover": "19139176.38",
      "trades": "2338"
    },
    {
      "date": "2022-05-10",
      "bid": "14.27",
      "ask": "14.34",
      "open": "13.75",
      "high": "15.15",
      "low": "13.68",
      "close": "14.42",
      "average": "14.4758",
      "volume": "1091320",
      "turnover": "15797903.13",
      "trades": "2128"
    },
    {
      "date": "2022-05-11",
      "bid": "14.70",
      "ask": "14.78",
      "open": "14.90",
      "high": "14.90",
      "low": "14.23",
      "close": "14.80",
      "average": "14.5892",
      "volume": "928915",
      "turnover": "13552074.78",
      "trades": "1905"
    },
    {
      "date": "2022-05-12",
      "bid": "15.31",
      "ask": "15.44",
      "open": "14.21",
      "high": "15.48",
      "low": "14.21",
      "close": "15.43",
      "average": "14.8428",
      "volume": "924185",
      "turnover": "13712562.29",
      "trades": "1572"
    },
    {
      "date": "2022-05-13",
      "bid": "15.36",
      "ask": "15.47",
      "open": "15.52",
      "high": "15.89",
      "low": "15.01",
      "close": "15.41",
      "average": "15.4751",
      "volume": "923230",
      "turnover": "14287027.66",
      "trades": "1548"
    },
    {
      "date": "2022-05-16",
      "bid": "16.26",
      "ask": "16.35",
      "open": "15.41",
      "high": "16.45",
      "low": "15.35",
      "close": "16.35",
      "average": "16.0281",
      "volume": "1129936",
      "turnover": "18110832.11",
      "trades": "2227"
    },
    {
      "date": "2022-05-17",
      "bid": "16.60",
      "ask": "16.83",
      "open": "16.35",
      "high": "17.07",
      "low": "16.05",
      "close": "16.66",
      "average": "16.701",
      "volume": "1251784",
      "turnover": "20903958.07",
      "trades": "1838"
    },
    {
      "date": "2022-05-18",
      "bid": "16.34",
      "ask": "16.45",
      "open": "16.66",
      "high": "17.06",
      "low": "16.26",
      "close": "16.37",
      "average": "16.6853",
      "volume": "905132",
      "turnover": "15103990.17",
      "trades": "2480"
    },
    {
      "date": "2022-05-19",
      "bid": "16.40",
      "ask": "16.49",
      "open": "16.20",
      "high": "16.50",
      "low": "15.67",
      "close": "16.47",
      "average": "16.0338",
      "volume": "958173",
      "turnover": "15359569.76",
      "trades": "1416"
    },
    {
      "date": "2022-05-20",
      "bid": "17.00",
      "ask": "17.07",
      "open": "16.69",
      "high": "17.50",
      "low": "16.36",
      "close": "17.06",
      "average": "17.0254",
      "volume": "1297731",
      "turnover": "22095764.85",
      "trades": "1429"
    },
    {
      "date": "2022-05-23",
      "bid": "17.52",
      "ask": "17.69",
      "open": "17.23",
      "high": "18.29",
      "low": "16.87",
      "close": "17.45",
      "average": "17.6048",
      "volume": "1247673",
      "turnover": "21965145.88",
      "trades": "1655"
    },
    {
      "date": "2022-05-24",
      "bid": "17.24",
      "ask": "17.37",
      "open": "17.35",
      "high": "17.83",
      "low": "17.17",
      "close": "17.23",
      "average": "17.537",
      "volume": "668675",
      "turnover": "11726706.94",
      "trades": "1050"
    },
    {
      "date": "2022-05-25",
      "bid": "17.10",
      "ask": "17.17",
      "open": "17.27",
      "high": "18.21",
      "low": "17.10",
      "close": "17.17",
      "average": "17.6409",
      "volume": "843985",
      "turnover": "14888488.01",
      "trades": "1177"
    },
    {
      "date": "2022-05-27",
      "bid": "18.37",
      "ask": "18.41",
      "open": "17.50",
      "high": "18.97",
      "low": "17.27",
      "close": "18.40",
      "average": "18.3189",
      "volume": "2136253",
      "turnover": "39132956.46",
      "trades": "2938"
    },
    {
      "date": "2022-05-30",
      "bid": "19.39",
      "ask": "19.43",
      "open": "18.60",
      "high": "19.50",
      "low": "18.60",
      "close": "19.38",
      "average": "19.2427",
      "volume": "1281011",
      "turnover": "24650058.97",
      "trades": "1946"
    },
    {
      "date": "2022-05-31",
      "bid": "18.97",
      "ask": "19.04",
      "open": "19.41",
      "high": "19.57",
      "low": "18.91",
      "close": "18.96",
      "average": "19.1009",
      "volume": "1171887",
      "turnover": "22384104.29",
      "trades": "1378"
    },
    {
      "date": "2022-06-01",
      "bid": "18.77",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.37",
      "low": "18.40",
      "close": "18.71",
      "average": "18.8829",
      "volume": "717603",
      "turnover": "13549998.43",
      "trades": "1011"
    },
    {
      "date": "2022-06-02",
      "bid": "18.97",
      "ask": "19.02",
      "open": "18.71",
      "high": "19.20",
      "low": "18.71",
      "close": "18.90",
      "average": "18.9567",
      "volume": "510129",
      "turnover": "9670381.27",
      "trades": "1008"
    },
    {
      "date": "2022-06-03",
      "bid": "18.80",
      "ask": "18.90",
      "open": "19.00",
      "high": "19.23",
      "low": "18.70",
      "close": "18.78",
      "average": "18.9515",
      "volume": "514056",
      "turnover": "9742114.64",
      "trades": "832"
    },
    {
      "date": "2022-06-07",
      "bid": "18.61",
      "ask": "18.66",
      "open": "18.78",
      "high": "18.97",
      "low": "18.32",
      "close": "18.74",
      "average": "18.6361",
      "volume": "695996",
      "turnover": "12970647.43",
      "trades": "1258"
    },
    {
      "date": "2022-06-08",
      "bid": "18.98",
      "ask": "19.02",
      "open": "18.95",
      "high": "19.22",
      "low": "18.57",
      "close": "19.02",
      "average": "18.9858",
      "volume": "558563",
      "turnover": "10604754.68",
      "trades": "826"
    },
    {
      "date": "2022-06-09",
      "bid": "18.31",
      "ask": "18.48",
      "open": "19.00",
      "high": "19.39",
      "low": "18.31",
      "close": "18.37",
      "average": "18.9327",
      "volume": "618058",
      "turnover": "11702165.65",
      "trades": "945"
    },
    {
      "date": "2022-06-10",
      "bid": "18.10",
      "ask": "18.17",
      "open": "19.40",
      "high": "19.40",
      "low": "17.87",
      "close": "18.12",
      "average": "18.2512",
      "volume": "588173",
      "turnover": "10734956.48",
      "trades": "939"
    },
    {
      "date": "2022-06-13",
      "bid": "17.04",
      "ask": "17.08",
      "open": "17.50",
      "high": "17.77",
      "low": "16.96",
      "close": "17.00",
      "average": "17.2235",
      "volume": "615364",
      "turnover": "10598727.44",
      "trades": "1122"
    },
    {
      "date": "2022-06-14",
      "bid": "16.22",
      "ask": "16.26",
      "open": "17.00",
      "high": "17.23",
      "low": "15.87",
      "close": "16.25",
      "average": "16.3358",
      "volume": "1241346",
      "turnover": "20268463.97",
      "trades": "1519"
    },
    {
      "date": "2022-06-15",
      "bid": "15.65",
      "ask": "15.71",
      "open": "16.25",
      "high": "16.69",
      "low": "15.54",
      "close": "15.54",
      "average": "15.8863",
      "volume": "715975",
      "turnover": "11373523.56",
      "trades": "1296"
    },
    {
      "date": "2022-06-16",
      "bid": "15.11",
      "ask": "15.19",
      "open": "15.60",
      "high": "15.97",
      "low": "14.83",
      "close": "15.17",
      "average": "15.1614",
      "volume": "1034054",
      "turnover": "15590132.69",
      "trades": "1285"
    },
    {
      "date": "2022-06-17",
      "bid": "15.27",
      "ask": "15.38",
      "open": "15.17",
      "high": "15.71",
      "low": "15.06",
      "close": "15.25",
      "average": "15.451",
      "volume": "1017654",
      "turnover": "15723243.45",
      "trades": "1106"
    },
    {
      "date": "2022-06-20",
      "bid": "15.09",
      "ask": "15.16",
      "open": "15.30",
      "high": "15.59",
      "low": "14.98",
      "close": "15.04",
      "average": "15.1874",
      "volume": "246784",
      "turnover": "3748003.17",
      "trades": "578"
    },
    {
      "date": "2022-06-21",
      "bid": "14.60",
      "ask": "14.70",
      "open": "15.10",
      "high": "15.16",
      "low": "14.39",
      "close": "14.61",
      "average": "14.714",
      "volume": "567784",
      "turnover": "8354337.45",
      "trades": "943"
    },
    {
      "date": "2022-06-22",
      "bid": "14.61",
      "ask": "14.73",
      "open": "14.46",
      "high": "14.80",
      "low": "13.89",
      "close": "14.69",
      "average": "14.2268",
      "volume": "606765",
      "turnover": "8632313.44",
      "trades": "978"
    },
    {
      "date": "2022-06-23",
      "bid": "14.50",
      "ask": "14.57",
      "open": "15.19",
      "high": "15.19",
      "low": "14.33",
      "close": "14.56",
      "average": "14.5385",
      "volume": "263158",
      "turnover": "3825910",
      "trades": "600"
    },
    {
      "date": "2022-06-27",
      "bid": "14.85",
      "ask": "14.97",
      "open": "14.95",
      "high": "15.57",
      "low": "14.65",
      "close": "14.84",
      "average": "15.1087",
      "volume": "897338",
      "turnover": "13557371.33",
      "trades": "861"
    },
    {
      "date": "2022-06-28",
      "bid": "14.87",
      "ask": "14.98",
      "open": "14.98",
      "high": "15.10",
      "low": "14.61",
      "close": "14.78",
      "average": "14.8438",
      "volume": "246905",
      "turnover": "3665020.19",
      "trades": "581"
    },
    {
      "date": "2022-06-29",
      "bid": "14.46",
      "ask": "14.62",
      "open": "14.45",
      "high": "14.84",
      "low": "14.15",
      "close": "14.61",
      "average": "14.5038",
      "volume": "350163",
      "turnover": "5078692.22",
      "trades": "914"
    },
    {
      "date": "2022-06-30",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.60",
      "low": "14.20",
      "close": "14.48",
      "average": "14.3666",
      "volume": "306284",
      "turnover": "4400252.18",
      "trades": "705"
    },
    {
      "date": "2022-07-01",
      "bid": "14.51",
      "ask": "14.60",
      "open": "14.48",
      "high": "14.85",
      "low": "14.22",
      "close": "14.48",
      "average": "14.5847",
      "volume": "217164",
      "turnover": "3167264.15",
      "trades": "579"
    },
    {
      "date": "2022-07-04",
      "bid": "14.68",
      "ask": "14.77",
      "open": "14.48",
      "high": "14.81",
      "low": "14.25",
      "close": "14.64",
      "average": "14.5678",
      "volume": "168297",
      "turnover": "2451761.61",
      "trades": "460"
    },
    {
      "date": "2022-07-05",
      "bid": "15.10",
      "ask": "15.21",
      "open": "14.64",
      "high": "15.49",
      "low": "14.51",
      "close": "15.06",
      "average": "15.2239",
      "volume": "478966",
      "turnover": "7291807.93",
      "trades": "1048"
    },
    {
      "date": "2022-07-06",
      "bid": "15.50",
      "ask": "15.56",
      "open": "15.06",
      "high": "15.75",
      "low": "15.06",
      "close": "15.56",
      "average": "15.5316",
      "volume": "214417",
      "turnover": "3330365.78",
      "trades": "490"
    },
    {
      "date": "2022-07-07",
      "bid": "15.95",
      "ask": "16.07",
      "open": "15.56",
      "high": "16.24",
      "low": "15.33",
      "close": "15.86",
      "average": "15.9633",
      "volume": "412201",
      "turnover": "6580087.69",
      "trades": "698"
    },
    {
      "date": "2022-07-08",
      "bid": "16.03",
      "ask": "16.17",
      "open": "15.86",
      "high": "16.35",
      "low": "15.66",
      "close": "16.18",
      "average": "16.0186",
      "volume": "281777",
      "turnover": "4513622.19",
      "trades": "533"
    },
    {
      "date": "2022-07-11",
      "bid": "16.06",
      "ask": "16.39",
      "open": "16.18",
      "high": "16.50",
      "low": "15.78",
      "close": "16.08",
      "average": "16.0999",
      "volume": "290940",
      "turnover": "4684115.32",
      "trades": "625"
    },
    {
      "date": "2022-07-12",
      "bid": "15.88",
      "ask": "15.98",
      "open": "16.10",
      "high": "16.27",
      "low": "15.62",
      "close": "16.01",
      "average": "15.8952",
      "volume": "290683",
      "turnover": "4620456.97",
      "trades": "582"
    },
    {
      "date": "2022-07-13",
      "bid": "15.47",
      "ask": "15.50",
      "open": "16.00",
      "high": "16.00",
      "low": "15.03",
      "close": "15.48",
      "average": "15.4876",
      "volume": "423867",
      "turnover": "6564686.91",
      "trades": "758"
    },
    {
      "date": "2022-07-14",
      "bid": "15.04",
      "ask": "15.13",
      "open": "15.46",
      "high": "15.99",
      "low": "14.70",
      "close": "15.18",
      "average": "15.1561",
      "volume": "470502",
      "turnover": "7130982.79",
      "trades": "721"
    },
    {
      "date": "2022-07-15",
      "bid": "15.01",
      "ask": "15.12",
      "open": "15.18",
      "high": "15.26",
      "low": "14.70",
      "close": "15.12",
      "average": "14.9558",
      "volume": "297352",
      "turnover": "4447172.37",
      "trades": "682"
    },
    {
      "date": "2022-07-18",
      "bid": "15.05",
      "ask": "15.10",
      "open": "15.50",
      "high": "15.50",
      "low": "14.74",
      "close": "15.30",
      "average": "15.0537",
      "volume": "506224",
      "turnover": "7620534.9",
      "trades": "755"
    },
    {
      "date": "2022-07-19",
      "bid": "14.91",
      "ask": "15.00",
      "open": "15.30",
      "high": "15.30",
      "low": "14.80",
      "close": "14.88",
      "average": "14.9662",
      "volume": "280909",
      "turnover": "4204135.84",
      "trades": "408"
    },
    {
      "date": "2022-07-20",
      "bid": "14.94",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.00",
      "low": "14.67",
      "close": "14.85",
      "average": "14.9196",
      "volume": "344569",
      "turnover": "5140837.48",
      "trades": "564"
    },
    {
      "date": "2022-07-21",
      "bid": "15.18",
      "ask": "15.27",
      "open": "14.85",
      "high": "15.49",
      "low": "14.55",
      "close": "15.27",
      "average": "14.9201",
      "volume": "549796",
      "turnover": "8202985.8",
      "trades": "612"
    },
    {
      "date": "2022-07-22",
      "bid": "15.67",
      "ask": "15.73",
      "open": "15.40",
      "high": "16.00",
      "low": "15.11",
      "close": "15.73",
      "average": "15.7322",
      "volume": "357641",
      "turnover": "5626464.18",
      "trades": "632"
    },
    {
      "date": "2022-07-25",
      "bid": "15.79",
      "ask": "15.84",
      "open": "15.73",
      "high": "16.19",
      "low": "15.43",
      "close": "15.91",
      "average": "15.9305",
      "volume": "247567",
      "turnover": "3943915.61",
      "trades": "737"
    },
    {
      "date": "2022-07-26",
      "bid": "15.43",
      "ask": "15.55",
      "open": "15.91",
      "high": "16.24",
      "low": "15.40",
      "close": "15.44",
      "average": "15.9126",
      "volume": "315596",
      "turnover": "5021960.2",
      "trades": "521"
    },
    {
      "date": "2022-07-27",
      "bid": "15.60",
      "ask": "15.66",
      "open": "15.44",
      "high": "15.93",
      "low": "15.44",
      "close": "15.93",
      "average": "15.7126",
      "volume": "202278",
      "turnover": "3178314.68",
      "trades": "396"
    },
    {
      "date": "2022-07-28",
      "bid": "15.73",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.22",
      "low": "15.55",
      "close": "15.85",
      "average": "15.8204",
      "volume": "198436",
      "turnover": "3139331.21",
      "trades": "466"
    },
    {
      "date": "2022-07-29",
      "bid": "16.40",
      "ask": "16.46",
      "open": "15.85",
      "high": "16.78",
      "low": "15.85",
      "close": "16.35",
      "average": "16.4614",
      "volume": "409130",
      "turnover": "6734840.47",
      "trades": "755"
    },
    {
      "date": "2022-08-01",
      "bid": "16.15",
      "ask": "16.24",
      "open": "16.29",
      "high": "16.29",
      "low": "15.74",
      "close": "16.22",
      "average": "15.9732",
      "volume": "175192",
      "turnover": "2798380.19",
      "trades": "538"
    },
    {
      "date": "2022-08-02",
      "bid": "15.58",
      "ask": "15.73",
      "open": "16.00",
      "high": "16.10",
      "low": "15.50",
      "close": "15.69",
      "average": "15.7014",
      "volume": "206826",
      "turnover": "3247460.64",
      "trades": "641"
    },
    {
      "date": "2022-08-03",
      "bid": "16.02",
      "ask": "16.19",
      "open": "15.60",
      "high": "16.36",
      "low": "15.41",
      "close": "16.19",
      "average": "16.0477",
      "volume": "266234",
      "turnover": "4272454.86",
      "trades": "716"
    },
    {
      "date": "2022-08-04",
      "bid": "16.25",
      "ask": "16.32",
      "open": "16.21",
      "high": "16.70",
      "low": "15.84",
      "close": "16.31",
      "average": "16.3523",
      "volume": "234026",
      "turnover": "3826872.1",
      "trades": "602"
    },
    {
      "date": "2022-08-05",
      "bid": "15.83",
      "ask": "15.91",
      "open": "16.31",
      "high": "16.67",
      "low": "15.83",
      "close": "15.90",
      "average": "16.0691",
      "volume": "408268",
      "turnover": "6560512.61",
      "trades": "797"
    },
    {
      "date": "2022-08-08",
      "bid": "16.07",
      "ask": "16.16",
      "open": "15.90",
      "high": "16.57",
      "low": "15.86",
      "close": "16.16",
      "average": "16.0641",
      "volume": "121736",
      "turnover": "1955580.8",
      "trades": "397"
    },
    {
      "date": "2022-08-09",
      "bid": "15.37",
      "ask": "15.44",
      "open": "16.16",
      "high": "16.16",
      "low": "15.20",
      "close": "15.25",
      "average": "15.5332",
      "volume": "438158",
      "turnover": "6805358.23",
      "trades": "1123"
    },
    {
      "date": "2022-08-10",
      "bid": "15.63",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.90",
      "low": "14.95",
      "close": "15.69",
      "average": "15.3064",
      "volume": "485617",
      "turnover": "7432712.79",
      "trades": "827"
    },
    {
      "date": "2022-08-11",
      "bid": "15.62",
      "ask": "15.68",
      "open": "15.69",
      "high": "15.94",
      "low": "15.29",
      "close": "15.67",
      "average": "15.5225",
      "volume": "515192",
      "turnover": "7997039.06",
      "trades": "1137"
    },
    {
      "date": "2022-08-12",
      "bid": "15.75",
      "ask": "15.76",
      "open": "15.55",
      "high": "15.85",
      "low": "15.31",
      "close": "15.85",
      "average": "15.6026",
      "volume": "399165",
      "turnover": "6227994.43",
      "trades": "752"
    },
    {
      "date": "2022-08-15",
      "bid": "16.28",
      "ask": "16.33",
      "open": "16.10",
      "high": "16.75",
      "low": "15.64",
      "close": "16.37",
      "average": "16.32",
      "volume": "656351",
      "turnover": "10711623.36",
      "trades": "1069"
    },
    {
      "date": "2022-08-16",
      "bid": "15.99",
      "ask": "16.05",
      "open": "16.54",
      "high": "16.66",
      "low": "15.92",
      "close": "16.01",
      "average": "16.3027",
      "volume": "331020",
      "turnover": "5396532.9",
      "trades": "855"
    },
    {
      "date": "2022-08-17",
      "bid": "15.35",
      "ask": "15.43",
      "open": "16.31",
      "high": "16.31",
      "low": "15.28",
      "close": "15.48",
      "average": "15.6184",
      "volume": "330814",
      "turnover": "5166720.95",
      "trades": "668"
    },
    {
      "date": "2022-08-18",
      "bid": "15.42",
      "ask": "15.49",
      "open": "15.48",
      "high": "15.79",
      "low": "15.35",
      "close": "15.53",
      "average": "15.5106",
      "volume": "140242",
      "turnover": "2175244.54",
      "trades": "365"
    },
    {
      "date": "2022-08-19",
      "bid": "15.12",
      "ask": "15.29",
      "open": "15.53",
      "high": "15.53",
      "low": "15.02",
      "close": "15.15",
      "average": "15.2269",
      "volume": "270553",
      "turnover": "4119690.28",
      "trades": "536"
    },
    {
      "date": "2022-08-22",
      "bid": "14.78",
      "ask": "14.86",
      "open": "15.29",
      "high": "15.45",
      "low": "14.76",
      "close": "14.86",
      "average": "14.9903",
      "volume": "388460",
      "turnover": "5822932.02",
      "trades": "964"
    },
    {
      "date": "2022-08-23",
      "bid": "15.32",
      "ask": "15.44",
      "open": "14.93",
      "high": "15.47",
      "low": "14.45",
      "close": "15.34",
      "average": "14.9866",
      "volume": "581109",
      "turnover": "8708933.9",
      "trades": "733"
    },
    {
      "date": "2022-08-24",
      "bid": "14.07",
      "ask": "14.17",
      "open": "15.80",
      "high": "15.99",
      "low": "13.88",
      "close": "14.10",
      "average": "14.4426",
      "volume": "1832084",
      "turnover": "26460075.02",
      "trades": "2542"
    },
    {
      "date": "2022-08-25",
      "bid": "13.73",
      "ask": "13.84",
      "open": "14.50",
      "high": "14.59",
      "low": "13.57",
      "close": "13.79",
      "average": "13.8846",
      "volume": "621012",
      "turnover": "8622483.31",
      "trades": "1234"
    },
    {
      "date": "2022-08-26",
      "bid": "13.71",
      "ask": "13.79",
      "open": "13.94",
      "high": "14.16",
      "low": "13.34",
      "close": "13.70",
      "average": "13.7614",
      "volume": "525405",
      "turnover": "7230280.23",
      "trades": "1135"
    },
    {
      "date": "2022-08-29",
      "bid": "13.10",
      "ask": "13.13",
      "open": "13.40",
      "high": "13.40",
      "low": "12.87",
      "close": "13.12",
      "average": "13.116",
      "volume": "845119",
      "turnover": "11084557.51",
      "trades": "1629"
    },
    {
      "date": "2022-08-30",
      "bid": "12.86",
      "ask": "12.90",
      "open": "13.45",
      "high": "13.45",
      "low": "12.77",
      "close": "12.85",
      "average": "13.0263",
      "volume": "522614",
      "turnover": "6807725.84",
      "trades": "1167"
    },
    {
      "date": "2022-08-31",
      "bid": "13.32",
      "ask": "13.47",
      "open": "12.86",
      "high": "13.50",
      "low": "12.85",
      "close": "13.33",
      "average": "13.2788",
      "volume": "1125748",
      "turnover": "14952505.29",
      "trades": "1089"
    },
    {
      "date": "2022-09-01",
      "bid": "12.23",
      "ask": "12.26",
      "open": "13.33",
      "high": "13.33",
      "low": "12.15",
      "close": "12.21",
      "average": "12.551",
      "volume": "797039",
      "turnover": "10003503.8",
      "trades": "1891"
    },
    {
      "date": "2022-09-02",
      "bid": "11.88",
      "ask": "11.93",
      "open": "12.30",
      "high": "12.67",
      "low": "11.63",
      "close": "11.78",
      "average": "11.9605",
      "volume": "1630215",
      "turnover": "19498071.26",
      "trades": "1955"
    },
    {
      "date": "2022-09-05",
      "bid": "11.47",
      "ask": "11.50",
      "open": "11.45",
      "high": "11.50",
      "low": "10.62",
      "close": "11.38",
      "average": "11.1804",
      "volume": "2744174",
      "turnover": "30681062.16",
      "trades": "2137"
    },
    {
      "date": "2022-09-06",
      "bid": "12.05",
      "ask": "12.08",
      "open": "11.38",
      "high": "12.50",
      "low": "11.09",
      "close": "12.12",
      "average": "11.985",
      "volume": "834390",
      "turnover": "10000920.88",
      "trades": "1161"
    },
    {
      "date": "2022-09-07",
      "bid": "11.96",
      "ask": "12.00",
      "open": "12.12",
      "high": "12.29",
      "low": "11.76",
      "close": "11.91",
      "average": "11.9282",
      "volume": "658525",
      "turnover": "7859464.93",
      "trades": "883"
    },
    {
      "date": "2022-09-08",
      "bid": "12.05",
      "ask": "12.10",
      "open": "11.92",
      "high": "12.20",
      "low": "11.59",
      "close": "12.03",
      "average": "11.851",
      "volume": "489786",
      "turnover": "5804335.52",
      "trades": "877"
    },
    {
      "date": "2022-09-09",
      "bid": "12.82",
      "ask": "12.87",
      "open": "12.03",
      "high": "12.88",
      "low": "12.03",
      "close": "12.88",
      "average": "12.5741",
      "volume": "772758",
      "turnover": "9715235.65",
      "trades": "854"
    },
    {
      "date": "2022-09-12",
      "bid": "12.93",
      "ask": "12.97",
      "open": "12.88",
      "high": "13.14",
      "low": "12.67",
      "close": "12.92",
      "average": "12.8812",
      "volume": "385959",
      "turnover": "4971486.71",
      "trades": "649"
    },
    {
      "date": "2022-09-13",
      "bid": "12.37",
      "ask": "12.48",
      "open": "12.95",
      "high": "12.99",
      "low": "12.35",
      "close": "12.44",
      "average": "12.585",
      "volume": "315310",
      "turnover": "3968188.26",
      "trades": "403"
    },
    {
      "date": "2022-09-14",
      "bid": "12.13",
      "ask": "12.20",
      "open": "12.35",
      "high": "12.35",
      "low": "12.01",
      "close": "12.17",
      "average": "12.2008",
      "volume": "385216",
      "turnover": "4699928.61",
      "trades": "650"
    },
    {
      "date": "2022-09-15",
      "bid": "12.09",
      "ask": "12.16",
      "open": "12.05",
      "high": "12.49",
      "low": "12.01",
      "close": "12.03",
      "average": "12.1902",
      "volume": "512195",
      "turnover": "6243734",
      "trades": "570"
    },
    {
      "date": "2022-09-16",
      "bid": "11.74",
      "ask": "11.85",
      "open": "12.00",
      "high": "12.07",
      "low": "11.56",
      "close": "11.80",
      "average": "11.6713",
      "volume": "2104770",
      "turnover": "24565335.86",
      "trades": "642"
    },
    {
      "date": "2022-09-19",
      "bid": "11.26",
      "ask": "11.29",
      "open": "11.50",
      "high": "11.79",
      "low": "11.10",
      "close": "11.30",
      "average": "11.3096",
      "volume": "998808",
      "turnover": "11296099.34",
      "trades": "587"
    },
    {
      "date": "2022-09-20",
      "bid": "10.77",
      "ask": "10.80",
      "open": "11.04",
      "high": "11.57",
      "low": "10.70",
      "close": "10.73",
      "average": "10.9018",
      "volume": "624900",
      "turnover": "6812563.77",
      "trades": "944"
    },
    {
      "date": "2022-09-21",
      "bid": "10.59",
      "ask": "10.69",
      "open": "10.60",
      "high": "10.72",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5143",
      "volume": "613775",
      "turnover": "6453415.47",
      "trades": "650"
    },
    {
      "date": "2022-09-22",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.30",
      "high": "10.61",
      "low": "10.04",
      "close": "10.10",
      "average": "10.327",
      "volume": "618145",
      "turnover": "6383590.58",
      "trades": "706"
    },
    {
      "date": "2022-09-23",
      "bid": "9.965",
      "ask": "10.00",
      "open": "10.10",
      "high": "10.29",
      "low": "9.79",
      "close": "9.96",
      "average": "10.1042",
      "volume": "2320051",
      "turnover": "23442344.35",
      "trades": "896"
    },
    {
      "date": "2022-09-26",
      "bid": "9.895",
      "ask": "9.96",
      "open": "9.96",
      "high": "10.36",
      "low": "9.805",
      "close": "9.84",
      "average": "9.9987",
      "volume": "491097",
      "turnover": "4910338.12",
      "trades": "710"
    },
    {
      "date": "2022-09-27",
      "bid": "9.565",
      "ask": "9.62",
      "open": "9.84",
      "high": "10.05",
      "low": "9.455",
      "close": "9.62",
      "average": "9.6933",
      "volume": "543954",
      "turnover": "5272713",
      "trades": "811"
    },
    {
      "date": "2022-09-28",
      "bid": "9.90",
      "ask": "9.95",
      "open": "9.58",
      "high": "9.95",
      "low": "9.16",
      "close": "9.90",
      "average": "9.4367",
      "volume": "824488",
      "turnover": "7780612.11",
      "trades": "977"
    },
    {
      "date": "2022-09-29",
      "bid": "9.125",
      "ask": "9.195",
      "open": "9.96",
      "high": "10.00",
      "low": "9.005",
      "close": "9.16",
      "average": "9.3194",
      "volume": "644621",
      "turnover": "6007491",
      "trades": "775"
    },
    {
      "date": "2022-09-30",
      "bid": "9.31",
      "ask": "9.345",
      "open": "9.10",
      "high": "9.36",
      "low": "9.06",
      "close": "9.23",
      "average": "9.2217",
      "volume": "707836",
      "turnover": "6527463.58",
      "trades": "874"
    },
    {
      "date": "2022-10-03",
      "bid": "9.27",
      "ask": "9.295",
      "open": "9.23",
      "high": "9.30",
      "low": "8.85",
      "close": "9.30",
      "average": "9.0596",
      "volume": "667621",
      "turnover": "6048392.67",
      "trades": "783"
    },
    {
      "date": "2022-10-04",
      "bid": "9.37",
      "ask": "9.40",
      "open": "9.35",
      "high": "9.70",
      "low": "9.285",
      "close": "9.395",
      "average": "9.4592",
      "volume": "694478",
      "turnover": "6568769.12",
      "trades": "644"
    },
    {
      "date": "2022-10-05",
      "bid": "8.80",
      "ask": "8.85",
      "open": "9.39",
      "high": "9.42",
      "low": "8.755",
      "close": "8.82",
      "average": "8.9972",
      "volume": "1089474",
      "turnover": "9802203.3",
      "trades": "1024"
    },
    {
      "date": "2022-10-06",
      "bid": "8.98",
      "ask": "9.00",
      "open": "8.825",
      "high": "9.15",
      "low": "8.745",
      "close": "8.995",
      "average": "8.9483",
      "volume": "809980",
      "turnover": "7247915.29",
      "trades": "649"
    },
    {
      "date": "2022-10-07",
      "bid": "8.55",
      "ask": "8.59",
      "open": "8.995",
      "high": "9.00",
      "low": "8.465",
      "close": "8.56",
      "average": "8.7024",
      "volume": "603138",
      "turnover": "5246943.48",
      "trades": "727"
    },
    {
      "date": "2022-10-10",
      "bid": "8.315",
      "ask": "8.355",
      "open": "8.49",
      "high": "8.715",
      "low": "8.26",
      "close": "8.36",
      "average": "8.4241",
      "volume": "618140",
      "turnover": "5207301.82",
      "trades": "647"
    },
    {
      "date": "2022-10-11",
      "bid": "7.955",
      "ask": "7.985",
      "open": "8.36",
      "high": "8.59",
      "low": "7.90",
      "close": "7.94",
      "average": "8.2881",
      "volume": "1258812",
      "turnover": "10433127.74",
      "trades": "1024"
    },
    {
      "date": "2022-10-12",
      "bid": "7.715",
      "ask": "7.795",
      "open": "7.94",
      "high": "8.20",
      "low": "7.675",
      "close": "7.725",
      "average": "7.9596",
      "volume": "1729417",
      "turnover": "13765100.01",
      "trades": "1254"
    },
    {
      "date": "2022-10-13",
      "bid": "7.695",
      "ask": "7.73",
      "open": "7.855",
      "high": "7.95",
      "low": "7.50",
      "close": "7.65",
      "average": "7.73",
      "volume": "1368309",
      "turnover": "10576998.03",
      "trades": "988"
    },
    {
      "date": "2022-10-14",
      "bid": "7.765",
      "ask": "8.005",
      "open": "7.69",
      "high": "8.20",
      "low": "7.69",
      "close": "7.80",
      "average": "7.9438",
      "volume": "1898028",
      "turnover": "15076308",
      "trades": "1454"
    },
    {
      "date": "2022-10-17",
      "bid": "8.00",
      "ask": "8.09",
      "open": "7.815",
      "high": "8.075",
      "low": "7.815",
      "close": "8.05",
      "average": "7.9777",
      "volume": "1712503",
      "turnover": "13661872.06",
      "trades": "1126"
    },
    {
      "date": "2022-10-18",
      "bid": "8.36",
      "ask": "8.385",
      "open": "8.36",
      "high": "8.655",
      "low": "8.225",
      "close": "8.435",
      "average": "8.4686",
      "volume": "1227610",
      "turnover": "10396412.09",
      "trades": "1159"
    },
    {
      "date": "2022-10-19",
      "bid": "8.375",
      "ask": "8.45",
      "open": "8.875",
      "high": "8.875",
      "low": "7.805",
      "close": "8.36",
      "average": "8.033",
      "volume": "4336973",
      "turnover": "34836005.2",
      "trades": "1074"
    },
    {
      "date": "2022-10-20",
      "bid": "8.235",
      "ask": "8.31",
      "open": "8.31",
      "high": "8.38",
      "low": "7.915",
      "close": "8.27",
      "average": "8.0888",
      "volume": "1250892",
      "turnover": "10119461.67",
      "trades": "651"
    },
    {
      "date": "2022-10-21",
      "bid": "8.71",
      "ask": "8.76",
      "open": "8.22",
      "high": "8.995",
      "low": "8.075",
      "close": "8.755",
      "average": "8.4843",
      "volume": "1152586",
      "turnover": "9774554.19",
      "trades": "876"
    },
    {
      "date": "2022-10-24",
      "bid": "8.36",
      "ask": "8.39",
      "open": "9.00",
      "high": "9.235",
      "low": "8.255",
      "close": "8.38",
      "average": "8.54",
      "volume": "1642015",
      "turnover": "14022878.58",
      "trades": "1266"
    },
    {
      "date": "2022-10-25",
      "bid": "8.875",
      "ask": "8.91",
      "open": "8.38",
      "high": "9.065",
      "low": "8.305",
      "close": "8.95",
      "average": "8.8014",
      "volume": "1293063",
      "turnover": "11380714.44",
      "trades": "870"
    },
    {
      "date": "2022-10-26",
      "bid": "9.14",
      "ask": "9.195",
      "open": "8.95",
      "high": "9.195",
      "low": "8.58",
      "close": "9.18",
      "average": "8.8604",
      "volume": "1059210",
      "turnover": "9384980.41",
      "trades": "993"
    },
    {
      "date": "2022-10-27",
      "bid": "8.70",
      "ask": "8.74",
      "open": "9.275",
      "high": "9.275",
      "low": "8.635",
      "close": "8.725",
      "average": "8.8487",
      "volume": "903213",
      "turnover": "7992257.73",
      "trades": "1229"
    },
    {
      "date": "2022-10-28",
      "bid": "8.625",
      "ask": "8.65",
      "open": "8.70",
      "high": "8.775",
      "low": "8.30",
      "close": "8.65",
      "average": "8.5601",
      "volume": "980795",
      "turnover": "8395687.59",
      "trades": "1005"
    },
    {
      "date": "2022-10-31",
      "bid": "8.445",
      "ask": "8.475",
      "open": "8.65",
      "high": "8.65",
      "low": "8.31",
      "close": "8.425",
      "average": "8.4435",
      "volume": "520533",
      "turnover": "4395123.8",
      "trades": "858"
    },
    {
      "date": "2022-11-01",
      "bid": "8.585",
      "ask": "8.62",
      "open": "8.425",
      "high": "8.935",
      "low": "8.425",
      "close": "8.67",
      "average": "8.7314",
      "volume": "815611",
      "turnover": "7121464.31",
      "trades": "844"
    },
    {
      "date": "2022-11-02",
      "bid": "9.025",
      "ask": "9.085",
      "open": "8.67",
      "high": "9.105",
      "low": "8.435",
      "close": "9.105",
      "average": "8.8003",
      "volume": "1040097",
      "turnover": "9153107.59",
      "trades": "805"
    },
    {
      "date": "2022-11-03",
      "bid": "9.02",
      "ask": "9.065",
      "open": "9.06",
      "high": "9.145",
      "low": "8.80",
      "close": "9.085",
      "average": "8.9635",
      "volume": "971076",
      "turnover": "8704445.21",
      "trades": "1022"
    },
    {
      "date": "2022-11-04",
      "bid": "9.515",
      "ask": "9.61",
      "open": "9.065",
      "high": "9.635",
      "low": "8.925",
      "close": "9.50",
      "average": "9.1997",
      "volume": "1197562",
      "turnover": "11017231.43",
      "trades": "635"
    },
    {
      "date": "2022-11-07",
      "bid": "9.955",
      "ask": "10.00",
      "open": "9.56",
      "high": "10.19",
      "low": "9.345",
      "close": "9.925",
      "average": "9.9174",
      "volume": "1414958",
      "turnover": "14032765.63",
      "trades": "1119"
    },
    {
      "date": "2022-11-08",
      "bid": "10.70",
      "ask": "10.74",
      "open": "9.90",
      "high": "10.77",
      "low": "9.75",
      "close": "10.74",
      "average": "10.3878",
      "volume": "1433460",
      "turnover": "14890242.2",
      "trades": "1383"
    },
    {
      "date": "2022-11-09",
      "bid": "10.79",
      "ask": "10.95",
      "open": "10.74",
      "high": "11.29",
      "low": "10.48",
      "close": "10.80",
      "average": "10.8284",
      "volume": "1257134",
      "turnover": "13612686.82",
      "trades": "1308"
    },
    {
      "date": "2022-11-10",
      "bid": "11.14",
      "ask": "11.21",
      "open": "10.80",
      "high": "11.30",
      "low": "10.40",
      "close": "11.30",
      "average": "10.8112",
      "volume": "1362107",
      "turnover": "14725975.76",
      "trades": "1143"
    },
    {
      "date": "2022-11-11",
      "bid": "11.10",
      "ask": "11.16",
      "open": "11.15",
      "high": "11.50",
      "low": "10.57",
      "close": "11.07",
      "average": "10.9074",
      "volume": "1914795",
      "turnover": "20884944.55",
      "trades": "2193"
    },
    {
      "date": "2022-11-14",
      "bid": "11.48",
      "ask": "11.53",
      "open": "11.16",
      "high": "11.59",
      "low": "10.93",
      "close": "11.43",
      "average": "11.3024",
      "volume": "1107531",
      "turnover": "12517438.45",
      "trades": "1333"
    },
    {
      "date": "2022-11-15",
      "bid": "11.62",
      "ask": "11.67",
      "open": "11.81",
      "high": "11.91",
      "low": "11.16",
      "close": "11.72",
      "average": "11.5313",
      "volume": "1182664",
      "turnover": "13637641.21",
      "trades": "1728"
    },
    {
      "date": "2022-11-16",
      "bid": "11.58",
      "ask": "11.73",
      "open": "11.68",
      "high": "11.91",
      "low": "11.30",
      "close": "11.59",
      "average": "11.5941",
      "volume": "805976",
      "turnover": "9344540.86",
      "trades": "1061"
    },
    {
      "date": "2022-11-17",
      "bid": "12.27",
      "ask": "12.36",
      "open": "11.80",
      "high": "12.59",
      "low": "11.36",
      "close": "12.27",
      "average": "11.8961",
      "volume": "3349476",
      "turnover": "39385921",
      "trades": "1514"
    },
    {
      "date": "2022-11-18",
      "bid": "12.63",
      "ask": "12.73",
      "open": "12.27",
      "high": "13.23",
      "low": "12.13",
      "close": "12.61",
      "average": "12.7695",
      "volume": "2651892",
      "turnover": "33896023.44",
      "trades": "1771"
    },
    {
      "date": "2022-11-21",
      "bid": "10.27",
      "ask": "10.33",
      "open": "12.50",
      "high": "12.56",
      "low": "9.93",
      "close": "10.19",
      "average": "10.6919",
      "volume": "5377536",
      "turnover": "57493642.16",
      "trades": "4942"
    },
    {
      "date": "2022-11-22",
      "bid": "11.33",
      "ask": "11.39",
      "open": "10.17",
      "high": "11.60",
      "low": "9.565",
      "close": "11.19",
      "average": "10.6387",
      "volume": "4176317",
      "turnover": "44418906.42",
      "trades": "2930"
    },
    {
      "date": "2022-11-23",
      "bid": "10.02",
      "ask": "10.03",
      "open": "10.53",
      "high": "10.73",
      "low": "9.53",
      "close": "9.70",
      "average": "10.1349",
      "volume": "7373244",
      "turnover": "74731941.43",
      "trades": "4866"
    },
    {
      "date": "2022-11-24",
      "bid": "8.72",
      "ask": "8.735",
      "open": "9.40",
      "high": "9.515",
      "low": "8.50",
      "close": "8.50",
      "average": "8.874",
      "volume": "6106079",
      "turnover": "53739873.93",
      "trades": "3298"
    },
    {
      "date": "2022-11-25",
      "bid": "8.585",
      "ask": "8.635",
      "open": "8.60",
      "high": "8.94",
      "low": "8.32",
      "close": "8.575",
      "average": "8.5713",
      "volume": "2049533",
      "turnover": "17567111.05",
      "trades": "2802"
    },
    {
      "date": "2022-11-28",
      "bid": "9.25",
      "ask": "9.285",
      "open": "8.575",
      "high": "9.40",
      "low": "8.575",
      "close": "9.315",
      "average": "9.123",
      "volume": "2565652",
      "turnover": "23406141.71",
      "trades": "2400"
    },
    {
      "date": "2022-11-29",
      "bid": "9.545",
      "ask": "9.585",
      "open": "9.325",
      "high": "9.695",
      "low": "9.04",
      "close": "9.585",
      "average": "9.4168",
      "volume": "1579697",
      "turnover": "14875752.15",
      "trades": "1670"
    },
    {
      "date": "2022-11-30",
      "bid": "9.06",
      "ask": "9.115",
      "open": "9.46",
      "high": "9.535",
      "low": "8.925",
      "close": "8.97",
      "average": "9.0151",
      "volume": "6000136",
      "turnover": "54092226.14",
      "trades": "2138"
    },
    {
      "date": "2022-12-01",
      "bid": "9.195",
      "ask": "9.21",
      "open": "9.095",
      "high": "9.50",
      "low": "9.055",
      "close": "9.18",
      "average": "9.2851",
      "volume": "1490328",
      "turnover": "13837914.74",
      "trades": "1212"
    },
    {
      "date": "2022-12-02",
      "bid": "9.685",
      "ask": "9.765",
      "open": "9.305",
      "high": "9.945",
      "low": "9.145",
      "close": "9.79",
      "average": "9.6388",
      "volume": "2047408",
      "turnover": "19734461.32",
      "trades": "1953"
    },
    {
      "date": "2022-12-05",
      "bid": "10.10",
      "ask": "10.13",
      "open": "9.79",
      "high": "10.49",
      "low": "9.675",
      "close": "10.15",
      "average": "10.0822",
      "volume": "2057501",
      "turnover": "20744123.25",
      "trades": "1886"
    },
    {
      "date": "2022-12-06",
      "bid": "9.80",
      "ask": "9.86",
      "open": "10.10",
      "high": "10.50",
      "low": "9.735",
      "close": "9.80",
      "average": "10.0803",
      "volume": "1267485",
      "turnover": "12776681.24",
      "trades": "1230"
    },
    {
      "date": "2022-12-07",
      "bid": "9.26",
      "ask": "9.275",
      "open": "9.85",
      "high": "9.945",
      "low": "9.215",
      "close": "9.275",
      "average": "9.4689",
      "volume": "1016088",
      "turnover": "9621244.77",
      "trades": "1490"
    },
    {
      "date": "2022-12-08",
      "bid": "9.465",
      "ask": "9.50",
      "open": "9.35",
      "high": "9.585",
      "low": "9.08",
      "close": "9.50",
      "average": "9.3429",
      "volume": "921935",
      "turnover": "8613536.63",
      "trades": "1045"
    },
    {
      "date": "2022-12-09",
      "bid": "9.65",
      "ask": "9.675",
      "open": "9.55",
      "high": "9.89",
      "low": "9.43",
      "close": "9.68",
      "average": "9.635",
      "volume": "555972",
      "turnover": "5356889.25",
      "trades": "869"
    },
    {
      "date": "2022-12-12",
      "bid": "10.29",
      "ask": "10.33",
      "open": "9.68",
      "high": "10.50",
      "low": "9.68",
      "close": "10.33",
      "average": "10.1771",
      "volume": "1284164",
      "turnover": "13069117.07",
      "trades": "1054"
    },
    {
      "date": "2022-12-13",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.33",
      "high": "10.46",
      "low": "9.905",
      "close": "10.15",
      "average": "10.1413",
      "volume": "942731",
      "turnover": "9560540.72",
      "trades": "1195"
    },
    {
      "date": "2022-12-14",
      "bid": "9.875",
      "ask": "9.90",
      "open": "10.11",
      "high": "10.26",
      "low": "9.75",
      "close": "9.84",
      "average": "9.9172",
      "volume": "966175",
      "turnover": "9581711.89",
      "trades": "845"
    },
    {
      "date": "2022-12-15",
      "bid": "9.355",
      "ask": "9.37",
      "open": "9.70",
      "high": "9.75",
      "low": "9.325",
      "close": "9.35",
      "average": "9.5109",
      "volume": "675812",
      "turnover": "6427571.56",
      "trades": "670"
    },
    {
      "date": "2022-12-16",
      "bid": "8.985",
      "ask": "9.07",
      "open": "9.36",
      "high": "9.495",
      "low": "8.82",
      "close": "8.975",
      "average": "9.0852",
      "volume": "718570",
      "turnover": "6528122.15",
      "trades": "1139"
    },
    {
      "date": "2022-12-19",
      "bid": "8.87",
      "ask": "8.90",
      "open": "8.975",
      "high": "9.125",
      "low": "8.765",
      "close": "8.84",
      "average": "8.8962",
      "volume": "519031",
      "turnover": "4617350.63",
      "trades": "761"
    },
    {
      "date": "2022-12-20",
      "bid": "8.765",
      "ask": "8.80",
      "open": "8.80",
      "high": "9.11",
      "low": "8.65",
      "close": "8.85",
      "average": "8.8541",
      "volume": "703049",
      "turnover": "6224892.65",
      "trades": "906"
    },
    {
      "date": "2022-12-21",
      "bid": "8.88",
      "ask": "8.93",
      "open": "8.85",
      "high": "8.975",
      "low": "8.665",
      "close": "8.945",
      "average": "8.8414",
      "volume": "666473",
      "turnover": "5892458.24",
      "trades": "867"
    },
    {
      "date": "2022-12-22",
      "bid": "8.86",
      "ask": "9.00",
      "open": "8.935",
      "high": "9.015",
      "low": "8.60",
      "close": "8.92",
      "average": "8.7959",
      "volume": "917063",
      "turnover": "8066364.93",
      "trades": "1150"
    },
    {
      "date": "2022-12-23",
      "bid": "8.86",
      "ask": "8.90",
      "open": "9.82",
      "high": "9.82",
      "low": "8.77",
      "close": "8.865",
      "average": "9.2417",
      "volume": "3155293",
      "turnover": "29160407.06",
      "trades": "3119"
    },
    {
      "date": "2022-12-27",
      "bid": "9.30",
      "ask": "9.305",
      "open": "8.865",
      "high": "9.70",
      "low": "8.75",
      "close": "9.345",
      "average": "9.2392",
      "volume": "1737045",
      "turnover": "16048988.78",
      "trades": "1690"
    },
    {
      "date": "2022-12-28",
      "bid": "9.15",
      "ask": "9.17",
      "open": "9.30",
      "high": "9.34",
      "low": "8.925",
      "close": "9.145",
      "average": "9.1077",
      "volume": "812310",
      "turnover": "7398387.91",
      "trades": "1114"
    },
    {
      "date": "2022-12-29",
      "bid": "9.49",
      "ask": "9.50",
      "open": "9.13",
      "high": "9.505",
      "low": "8.915",
      "close": "9.50",
      "average": "9.3164",
      "volume": "1090794",
      "turnover": "10162246.16",
      "trades": "1354"
    },
    {
      "date": "2022-12-30",
      "bid": "9.715",
      "ask": "9.745",
      "open": "9.58",
      "high": "9.99",
      "low": "9.41",
      "close": "9.765",
      "average": "9.766",
      "volume": "742801",
      "turnover": "7254176.15",
      "trades": "904"
    },
    {
      "date": "2023-01-02",
      "bid": "9.865",
      "ask": "9.895",
      "open": "9.765",
      "high": "10.18",
      "low": "9.765",
      "close": "9.92",
      "average": "9.9706",
      "volume": "636205",
      "turnover": "6343009.6",
      "trades": "933"
    },
    {
      "date": "2023-01-03",
      "bid": "9.775",
      "ask": "9.80",
      "open": "9.875",
      "high": "10.09",
      "low": "9.53",
      "close": "9.80",
      "average": "9.8233",
      "volume": "704047",
      "turnover": "6916034.28",
      "trades": "889"
    },
    {
      "date": "2023-01-04",
      "bid": "9.75",
      "ask": "9.79",
      "open": "9.825",
      "high": "9.895",
      "low": "9.57",
      "close": "9.75",
      "average": "9.7131",
      "volume": "626613",
      "turnover": "6086334.12",
      "trades": "831"
    },
    {
      "date": "2023-01-05",
      "bid": "9.855",
      "ask": "9.885",
      "open": "9.75",
      "high": "10.01",
      "low": "9.61",
      "close": "9.87",
      "average": "9.8271",
      "volume": "449158",
      "turnover": "4413903.69",
      "trades": "631"
    },
    {
      "date": "2023-01-09",
      "bid": "9.74",
      "ask": "9.76",
      "open": "9.97",
      "high": "10.11",
      "low": "9.735",
      "close": "9.735",
      "average": "9.8793",
      "volume": "743619",
      "turnover": "7346414.74",
      "trades": "1073"
    },
    {
      "date": "2023-01-10",
      "bid": "9.485",
      "ask": "9.505",
      "open": "9.735",
      "high": "9.74",
      "low": "9.41",
      "close": "9.485",
      "average": "9.5317",
      "volume": "518026",
      "turnover": "4937666.62",
      "trades": "834"
    },
    {
      "date": "2023-01-11",
      "bid": "9.445",
      "ask": "9.50",
      "open": "9.49",
      "high": "9.615",
      "low": "9.21",
      "close": "9.50",
      "average": "9.3917",
      "volume": "903804",
      "turnover": "8488214.27",
      "trades": "996"
    },
    {
      "date": "2023-01-12",
      "bid": "9.705",
      "ask": "9.74",
      "open": "9.50",
      "high": "9.81",
      "low": "9.25",
      "close": "9.81",
      "average": "9.542",
      "volume": "1925724",
      "turnover": "18374480.97",
      "trades": "1567"
    },
    {
      "date": "2023-01-13",
      "bid": "10.17",
      "ask": "10.21",
      "open": "9.81",
      "high": "10.38",
      "low": "9.585",
      "close": "10.22",
      "average": "10.1625",
      "volume": "1778227",
      "turnover": "18071264.3",
      "trades": "1456"
    },
    {
      "date": "2023-01-16",
      "bid": "10.41",
      "ask": "10.48",
      "open": "10.34",
      "high": "10.98",
      "low": "10.15",
      "close": "10.50",
      "average": "10.6355",
      "volume": "2548929",
      "turnover": "27109115.87",
      "trades": "1948"
    },
    {
      "date": "2023-01-17",
      "bid": "10.52",
      "ask": "10.58",
      "open": "10.50",
      "high": "10.70",
      "low": "10.07",
      "close": "10.52",
      "average": "10.3814",
      "volume": "776216",
      "turnover": "8058386.31",
      "trades": "868"
    },
    {
      "date": "2023-01-18",
      "bid": "11.18",
      "ask": "11.22",
      "open": "10.51",
      "high": "11.28",
      "low": "10.51",
      "close": "11.20",
      "average": "11.0217",
      "volume": "1974129",
      "turnover": "21761848.8",
      "trades": "1704"
    },
    {
      "date": "2023-01-19",
      "bid": "11.22",
      "ask": "11.24",
      "open": "11.20",
      "high": "11.45",
      "low": "10.99",
      "close": "11.17",
      "average": "11.2283",
      "volume": "1494100",
      "turnover": "16773680.04",
      "trades": "1234"
    },
    {
      "date": "2023-01-20",
      "bid": "11.23",
      "ask": "11.25",
      "open": "11.22",
      "high": "11.30",
      "low": "10.94",
      "close": "11.22",
      "average": "11.146",
      "volume": "1053145",
      "turnover": "11738713.32",
      "trades": "1311"
    },
    {
      "date": "2023-01-23",
      "bid": "11.15",
      "ask": "11.18",
      "open": "11.24",
      "high": "11.39",
      "low": "10.94",
      "close": "11.13",
      "average": "11.1352",
      "volume": "551508",
      "turnover": "6141171.04",
      "trades": "637"
    },
    {
      "date": "2023-01-24",
      "bid": "10.70",
      "ask": "10.73",
      "open": "11.13",
      "high": "11.13",
      "low": "10.62",
      "close": "10.67",
      "average": "10.8434",
      "volume": "446452",
      "turnover": "4841062.21",
      "trades": "635"
    },
    {
      "date": "2023-01-25",
      "bid": "10.26",
      "ask": "10.29",
      "open": "10.45",
      "high": "10.65",
      "low": "10.17",
      "close": "10.25",
      "average": "10.3434",
      "volume": "614435",
      "turnover": "6355618.29",
      "trades": "907"
    },
    {
      "date": "2023-01-26",
      "bid": "10.17",
      "ask": "10.20",
      "open": "10.35",
      "high": "10.74",
      "low": "10.01",
      "close": "10.20",
      "average": "10.3246",
      "volume": "870923",
      "turnover": "8991905.46",
      "trades": "816"
    },
    {
      "date": "2023-01-27",
      "bid": "10.12",
      "ask": "10.15",
      "open": "10.25",
      "high": "10.31",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1221",
      "volume": "730562",
      "turnover": "7394809.16",
      "trades": "832"
    },
    {
      "date": "2023-01-30",
      "bid": "9.885",
      "ask": "9.94",
      "open": "10.10",
      "high": "10.11",
      "low": "9.66",
      "close": "9.925",
      "average": "9.8393",
      "volume": "719424",
      "turnover": "7078631.23",
      "trades": "958"
    },
    {
      "date": "2023-01-31",
      "bid": "9.785",
      "ask": "9.825",
      "open": "9.905",
      "high": "10.00",
      "low": "9.73",
      "close": "9.79",
      "average": "9.8024",
      "volume": "472592",
      "turnover": "4632558.47",
      "trades": "545"
    },
    {
      "date": "2023-02-01",
      "bid": "9.90",
      "ask": "9.935",
      "open": "9.79",
      "high": "10.17",
      "low": "9.755",
      "close": "9.935",
      "average": "9.9754",
      "volume": "457540",
      "turnover": "4564126.33",
      "trades": "650"
    },
    {
      "date": "2023-02-02",
      "bid": "10.06",
      "ask": "10.15",
      "open": "9.91",
      "high": "10.26",
      "low": "9.91",
      "close": "10.14",
      "average": "10.0526",
      "volume": "1186860",
      "turnover": "11931084",
      "trades": "833"
    },
    {
      "date": "2023-02-03",
      "bid": "10.04",
      "ask": "10.05",
      "open": "10.05",
      "high": "10.25",
      "low": "9.76",
      "close": "10.02",
      "average": "10.0195",
      "volume": "480603",
      "turnover": "4815399.09",
      "trades": "597"
    },
    {
      "date": "2023-02-06",
      "bid": "9.80",
      "ask": "9.82",
      "open": "9.975",
      "high": "9.975",
      "low": "9.68",
      "close": "9.82",
      "average": "9.7762",
      "volume": "664462",
      "turnover": "6495912.91",
      "trades": "711"
    },
    {
      "date": "2023-02-07",
      "bid": "9.73",
      "ask": "9.74",
      "open": "9.82",
      "high": "9.975",
      "low": "9.68",
      "close": "9.765",
      "average": "9.7751",
      "volume": "416654",
      "turnover": "4072845.28",
      "trades": "423"
    },
    {
      "date": "2023-02-08",
      "bid": "9.79",
      "ask": "9.84",
      "open": "9.77",
      "high": "10.10",
      "low": "9.75",
      "close": "9.76",
      "average": "9.894",
      "volume": "343352",
      "turnover": "3397108.32",
      "trades": "457"
    },
    {
      "date": "2023-02-09",
      "bid": "9.455",
      "ask": "9.545",
      "open": "9.90",
      "high": "9.91",
      "low": "9.435",
      "close": "9.455",
      "average": "9.6277",
      "volume": "467241",
      "turnover": "4498451.44",
      "trades": "517"
    },
    {
      "date": "2023-02-10",
      "bid": "9.375",
      "ask": "9.395",
      "open": "9.455",
      "high": "9.585",
      "low": "9.18",
      "close": "9.395",
      "average": "9.331",
      "volume": "838872",
      "turnover": "7827508.83",
      "trades": "780"
    },
    {
      "date": "2023-02-13",
      "bid": "9.775",
      "ask": "9.90",
      "open": "9.415",
      "high": "9.895",
      "low": "9.26",
      "close": "9.865",
      "average": "9.5568",
      "volume": "445725",
      "turnover": "4259723.25",
      "trades": "519"
    },
    {
      "date": "2023-02-14",
      "bid": "9.87",
      "ask": "9.995",
      "open": "9.865",
      "high": "10.29",
      "low": "9.515",
      "close": "9.925",
      "average": "10.0002",
      "volume": "430106",
      "turnover": "4301151.61",
      "trades": "531"
    },
    {
      "date": "2023-02-15",
      "bid": "10.20",
      "ask": "10.26",
      "open": "9.925",
      "high": "10.27",
      "low": "9.885",
      "close": "10.26",
      "average": "10.1138",
      "volume": "283557",
      "turnover": "2867852.87",
      "trades": "424"
    },
    {
      "date": "2023-02-16",
      "bid": "9.995",
      "ask": "10.09",
      "open": "10.20",
      "high": "10.20",
      "low": "9.945",
      "close": "10.10",
      "average": "10.0589",
      "volume": "366980",
      "turnover": "3691405.53",
      "trades": "530"
    },
    {
      "date": "2023-02-17",
      "bid": "10.12",
      "ask": "10.16",
      "open": "9.985",
      "high": "10.18",
      "low": "9.835",
      "close": "10.18",
      "average": "10.0602",
      "volume": "317480",
      "turnover": "3193930.54",
      "trades": "468"
    },
    {
      "date": "2023-02-20",
      "bid": "10.87",
      "ask": "10.89",
      "open": "10.22",
      "high": "11.00",
      "low": "10.22",
      "close": "11.00",
      "average": "10.6489",
      "volume": "1016696",
      "turnover": "10826770.14",
      "trades": "1066"
    },
    {
      "date": "2023-02-21",
      "bid": "10.43",
      "ask": "10.46",
      "open": "10.99",
      "high": "11.09",
      "low": "10.33",
      "close": "10.44",
      "average": "10.6102",
      "volume": "1146118",
      "turnover": "12160869.05",
      "trades": "1001"
    },
    {
      "date": "2023-02-22",
      "bid": "9.635",
      "ask": "9.71",
      "open": "10.12",
      "high": "11.08",
      "low": "9.50",
      "close": "9.55",
      "average": "10.2463",
      "volume": "4295262",
      "turnover": "43891582.41",
      "trades": "2972"
    },
    {
      "date": "2023-02-23",
      "bid": "9.52",
      "ask": "9.55",
      "open": "9.69",
      "high": "9.86",
      "low": "9.215",
      "close": "9.505",
      "average": "9.5628",
      "volume": "1478915",
      "turnover": "14142516.27",
      "trades": "1434"
    },
    {
      "date": "2023-02-24",
      "bid": "9.195",
      "ask": "9.25",
      "open": "9.485",
      "high": "9.575",
      "low": "9.15",
      "close": "9.20",
      "average": "9.3211",
      "volume": "1272249",
      "turnover": "11858749.84",
      "trades": "1212"
    },
    {
      "date": "2023-02-27",
      "bid": "9.34",
      "ask": "9.375",
      "open": "9.25",
      "high": "9.565",
      "low": "9.22",
      "close": "9.39",
      "average": "9.4076",
      "volume": "595065",
      "turnover": "5598162.23",
      "trades": "701"
    },
    {
      "date": "2023-02-28",
      "bid": "9.20",
      "ask": "9.225",
      "open": "9.39",
      "high": "9.395",
      "low": "9.20",
      "close": "9.20",
      "average": "9.2457",
      "volume": "579378",
      "turnover": "5356760.42",
      "trades": "624"
    },
    {
      "date": "2023-03-01",
      "bid": "9.00",
      "ask": "9.01",
      "open": "9.20",
      "high": "9.30",
      "low": "8.96",
      "close": "8.96",
      "average": "9.0734",
      "volume": "902290",
      "turnover": "8186793.89",
      "trades": "837"
    },
    {
      "date": "2023-03-02",
      "bid": "9.15",
      "ask": "9.20",
      "open": "8.90",
      "high": "9.20",
      "low": "8.665",
      "close": "9.15",
      "average": "8.8285",
      "volume": "1314346",
      "turnover": "11603696.84",
      "trades": "1252"
    },
    {
      "date": "2023-03-03",
      "bid": "8.98",
      "ask": "8.995",
      "open": "9.07",
      "high": "9.21",
      "low": "8.955",
      "close": "8.995",
      "average": "9.0662",
      "volume": "1087358",
      "turnover": "9858380.02",
      "trades": "834"
    },
    {
      "date": "2023-03-06",
      "bid": "8.815",
      "ask": "8.87",
      "open": "8.995",
      "high": "9.075",
      "low": "8.80",
      "close": "8.80",
      "average": "8.8714",
      "volume": "575174",
      "turnover": "5102626.65",
      "trades": "622"
    },
    {
      "date": "2023-03-07",
      "bid": "8.675",
      "ask": "8.70",
      "open": "8.805",
      "high": "8.945",
      "low": "8.63",
      "close": "8.63",
      "average": "8.7619",
      "volume": "536638",
      "turnover": "4701736.43",
      "trades": "776"
    },
    {
      "date": "2023-03-08",
      "bid": "8.57",
      "ask": "8.59",
      "open": "8.60",
      "high": "8.68",
      "low": "8.45",
      "close": "8.585",
      "average": "8.5688",
      "volume": "526016",
      "turnover": "4507348.25",
      "trades": "720"
    },
    {
      "date": "2023-03-09",
      "bid": "8.41",
      "ask": "8.465",
      "open": "8.585",
      "high": "8.59",
      "low": "8.30",
      "close": "8.41",
      "average": "8.4043",
      "volume": "822414",
      "turnover": "6911295.04",
      "trades": "852"
    },
    {
      "date": "2023-03-10",
      "bid": "8.09",
      "ask": "8.10",
      "open": "8.33",
      "high": "8.33",
      "low": "8.055",
      "close": "8.055",
      "average": "8.1221",
      "volume": "1064172",
      "turnover": "8643305",
      "trades": "853"
    },
    {
      "date": "2023-03-13",
      "bid": "7.775",
      "ask": "7.80",
      "open": "8.07",
      "high": "8.28",
      "low": "7.67",
      "close": "7.745",
      "average": "7.8166",
      "volume": "1314449",
      "turnover": "10274465.19",
      "trades": "1122"
    },
    {
      "date": "2023-03-14",
      "bid": "7.90",
      "ask": "7.95",
      "open": "7.73",
      "high": "8.255",
      "low": "7.61",
      "close": "7.89",
      "average": "7.9862",
      "volume": "662744",
      "turnover": "5292564.79",
      "trades": "591"
    },
    {
      "date": "2023-03-15",
      "bid": "7.575",
      "ask": "7.61",
      "open": "7.88",
      "high": "7.955",
      "low": "7.525",
      "close": "7.53",
      "average": "7.6752",
      "volume": "1244355",
      "turnover": "9550729.52",
      "trades": "868"
    },
    {
      "date": "2023-03-16",
      "bid": "7.79",
      "ask": "7.815",
      "open": "7.64",
      "high": "7.85",
      "low": "7.51",
      "close": "7.80",
      "average": "7.6981",
      "volume": "881489",
      "turnover": "6778844.13",
      "trades": "730"
    },
    {
      "date": "2023-03-17",
      "bid": "7.52",
      "ask": "7.575",
      "open": "7.795",
      "high": "7.925",
      "low": "7.50",
      "close": "7.50",
      "average": "7.7082",
      "volume": "1182262",
      "turnover": "9113133.78",
      "trades": "718"
    },
    {
      "date": "2023-03-20",
      "bid": "7.075",
      "ask": "7.12",
      "open": "7.32",
      "high": "7.40",
      "low": "7.01",
      "close": "7.01",
      "average": "7.1833",
      "volume": "1136951",
      "turnover": "8170404.42",
      "trades": "939"
    },
    {
      "date": "2023-03-21",
      "bid": "7.09",
      "ask": "7.11",
      "open": "7.07",
      "high": "7.63",
      "low": "7.07",
      "close": "7.10",
      "average": "7.2554",
      "volume": "1097366",
      "turnover": "7960814.37",
      "trades": "863"
    },
    {
      "date": "2023-03-22",
      "bid": "7.075",
      "ask": "7.115",
      "open": "7.10",
      "high": "7.455",
      "low": "7.04",
      "close": "7.07",
      "average": "7.2121",
      "volume": "737233",
      "turnover": "5316604.78",
      "trades": "811"
    },
    {
      "date": "2023-03-23",
      "bid": "6.93",
      "ask": "6.95",
      "open": "7.10",
      "high": "7.235",
      "low": "6.89",
      "close": "6.895",
      "average": "7.0061",
      "volume": "647903",
      "turnover": "4539287.57",
      "trades": "617"
    },
    {
      "date": "2023-03-24",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.895",
      "high": "6.915",
      "low": "6.61",
      "close": "6.625",
      "average": "6.7237",
      "volume": "2296536",
      "turnover": "15445428.59",
      "trades": "1698"
    },
    {
      "date": "2023-03-27",
      "bid": "6.48",
      "ask": "6.49",
      "open": "6.69",
      "high": "6.995",
      "low": "6.44",
      "close": "6.45",
      "average": "6.5629",
      "volume": "1192792",
      "turnover": "7828358.64",
      "trades": "1121"
    },
    {
      "date": "2023-03-28",
      "bid": "6.185",
      "ask": "6.21",
      "open": "6.45",
      "high": "6.66",
      "low": "6.16",
      "close": "6.165",
      "average": "6.3213",
      "volume": "914711",
      "turnover": "5781178.59",
      "trades": "996"
    },
    {
      "date": "2023-03-29",
      "bid": "6.185",
      "ask": "6.20",
      "open": "6.18",
      "high": "6.24",
      "low": "6.105",
      "close": "6.15",
      "average": "6.1649",
      "volume": "1840038",
      "turnover": "11343292.93",
      "trades": "1270"
    },
    {
      "date": "2023-03-30",
      "bid": "6.74",
      "ask": "6.79",
      "open": "6.16",
      "high": "6.79",
      "low": "6.16",
      "close": "6.75",
      "average": "6.4892",
      "volume": "1881397",
      "turnover": "12208100.72",
      "trades": "1935"
    },
    {
      "date": "2023-03-31",
      "bid": "6.71",
      "ask": "6.765",
      "open": "6.75",
      "high": "6.965",
      "low": "6.525",
      "close": "6.71",
      "average": "6.7651",
      "volume": "1151462",
      "turnover": "7790566.77",
      "trades": "1033"
    },
    {
      "date": "2023-04-03",
      "bid": "6.76",
      "ask": "6.78",
      "open": "6.71",
      "high": "6.96",
      "low": "6.605",
      "close": "6.735",
      "average": "6.8033",
      "volume": "664810",
      "turnover": "4522929.68",
      "trades": "740"
    },
    {
      "date": "2023-04-04",
      "bid": "6.70",
      "ask": "6.76",
      "open": "6.735",
      "high": "6.95",
      "low": "6.705",
      "close": "6.76",
      "average": "6.8219",
      "volume": "1258314",
      "turnover": "8587248.35",
      "trades": "1079"
    },
    {
      "date": "2023-04-05",
      "bid": "6.58",
      "ask": "6.595",
      "open": "6.72",
      "high": "6.84",
      "low": "6.53",
      "close": "6.53",
      "average": "6.6614",
      "volume": "493537",
      "turnover": "3287657.37",
      "trades": "566"
    },
    {
      "date": "2023-04-06",
      "bid": "6.695",
      "ask": "6.72",
      "open": "6.65",
      "high": "6.78",
      "low": "6.60",
      "close": "6.72",
      "average": "6.7009",
      "volume": "210548",
      "turnover": "1410863.46",
      "trades": "253"
    },
    {
      "date": "2023-04-11",
      "bid": "6.795",
      "ask": "6.835",
      "open": "6.73",
      "high": "6.90",
      "low": "6.45",
      "close": "6.75",
      "average": "6.6408",
      "volume": "869048",
      "turnover": "5771215.16",
      "trades": "879"
    },
    {
      "date": "2023-04-12",
      "bid": "6.455",
      "ask": "6.47",
      "open": "6.58",
      "high": "6.80",
      "low": "6.40",
      "close": "6.41",
      "average": "6.5558",
      "volume": "636302",
      "turnover": "4171489.25",
      "trades": "664"
    },
    {
      "date": "2023-04-13",
      "bid": "6.32",
      "ask": "6.35",
      "open": "6.415",
      "high": "6.535",
      "low": "6.24",
      "close": "6.29",
      "average": "6.325",
      "volume": "548786",
      "turnover": "3471093.66",
      "trades": "697"
    },
    {
      "date": "2023-04-14",
      "bid": "6.60",
      "ask": "6.66",
      "open": "6.29",
      "high": "6.66",
      "low": "6.29",
      "close": "6.615",
      "average": "6.4759",
      "volume": "697157",
      "turnover": "4515097.58",
      "trades": "660"
    },
    {
      "date": "2023-04-17",
      "bid": "6.675",
      "ask": "6.705",
      "open": "6.615",
      "high": "6.785",
      "low": "6.405",
      "close": "6.70",
      "average": "6.5981",
      "volume": "570478",
      "turnover": "3764051.02",
      "trades": "479"
    },
    {
      "date": "2023-04-18",
      "bid": "6.555",
      "ask": "6.59",
      "open": "6.56",
      "high": "6.69",
      "low": "6.455",
      "close": "6.525",
      "average": "6.5403",
      "volume": "577345",
      "turnover": "3776036.4",
      "trades": "597"
    },
    {
      "date": "2023-04-19",
      "bid": "6.35",
      "ask": "6.38",
      "open": "6.525",
      "high": "6.695",
      "low": "6.30",
      "close": "6.31",
      "average": "6.4407",
      "volume": "746951",
      "turnover": "4810258.23",
      "trades": "833"
    },
    {
      "date": "2023-04-20",
      "bid": "6.405",
      "ask": "6.445",
      "open": "6.29",
      "high": "6.57",
      "low": "6.25",
      "close": "6.435",
      "average": "6.4146",
      "volume": "588543",
      "turnover": "3775249.18",
      "trades": "478"
    },
    {
      "date": "2023-04-21",
      "bid": "6.44",
      "ask": "6.48",
      "open": "6.30",
      "high": "6.57",
      "low": "6.255",
      "close": "6.445",
      "average": "6.4225",
      "volume": "431798",
      "turnover": "2773204.94",
      "trades": "435"
    },
    {
      "date": "2023-04-24",
      "bid": "6.44",
      "ask": "6.485",
      "open": "6.36",
      "high": "6.585",
      "low": "6.305",
      "close": "6.44",
      "average": "6.4524",
      "volume": "475204",
      "turnover": "3066186.21",
      "trades": "365"
    },
    {
      "date": "2023-04-25",
      "bid": "6.725",
      "ask": "6.77",
      "open": "6.44",
      "high": "6.89",
      "low": "6.315",
      "close": "6.785",
      "average": "6.6764",
      "volume": "819378",
      "turnover": "5470508.44",
      "trades": "914"
    },
    {
      "date": "2023-04-26",
      "bid": "7.56",
      "ask": "7.635",
      "open": "6.785",
      "high": "7.64",
      "low": "6.62",
      "close": "7.55",
      "average": "7.1645",
      "volume": "1668393",
      "turnover": "11953273.03",
      "trades": "1253"
    },
    {
      "date": "2023-04-27",
      "bid": "7.57",
      "ask": "7.72",
      "open": "7.55",
      "high": "7.96",
      "low": "7.41",
      "close": "7.58",
      "average": "7.6393",
      "volume": "875607",
      "turnover": "6689030.96",
      "trades": "668"
    },
    {
      "date": "2023-04-28",
      "bid": "7.67",
      "ask": "7.70",
      "open": "7.58",
      "high": "8.05",
      "low": "7.46",
      "close": "7.70",
      "average": "7.7916",
      "volume": "1293226",
      "turnover": "10076259.77",
      "trades": "751"
    },
    {
      "date": "2023-05-02",
      "bid": "8.025",
      "ask": "8.09",
      "open": "7.70",
      "high": "8.09",
      "low": "7.39",
      "close": "8.055",
      "average": "7.8152",
      "volume": "1171419",
      "turnover": "9156177.85",
      "trades": "792"
    },
    {
      "date": "2023-05-03",
      "bid": "7.55",
      "ask": "7.60",
      "open": "8.10",
      "high": "8.155",
      "low": "7.27",
      "close": "7.455",
      "average": "7.6161",
      "volume": "1544194",
      "turnover": "11760812.61",
      "trades": "1054"
    },
    {
      "date": "2023-05-04",
      "bid": "7.755",
      "ask": "7.845",
      "open": "7.775",
      "high": "7.97",
      "low": "7.26",
      "close": "7.795",
      "average": "7.6168",
      "volume": "3848197",
      "turnover": "29308002.98",
      "trades": "1394"
    },
    {
      "date": "2023-05-05",
      "bid": "7.67",
      "ask": "7.69",
      "open": "7.795",
      "high": "8.10",
      "low": "7.40",
      "close": "7.665",
      "average": "7.6412",
      "volume": "1909722",
      "turnover": "14593037.04",
      "trades": "1115"
    },
    {
      "date": "2023-05-08",
      "bid": "7.895",
      "ask": "7.99",
      "open": "7.665",
      "high": "8.145",
      "low": "7.415",
      "close": "7.855",
      "average": "7.9311",
      "volume": "1775124",
      "turnover": "14073461.29",
      "trades": "978"
    },
    {
      "date": "2023-05-09",
      "bid": "8.26",
      "ask": "8.28",
      "open": "7.855",
      "high": "8.34",
      "low": "7.725",
      "close": "8.29",
      "average": "7.9976",
      "volume": "891964",
      "turnover": "7133252.57",
      "trades": "706"
    },
    {
      "date": "2023-05-10",
      "bid": "8.30",
      "ask": "8.39",
      "open": "8.30",
      "high": "8.75",
      "low": "8.23",
      "close": "8.315",
      "average": "8.494",
      "volume": "761891",
      "turnover": "6471383.36",
      "trades": "952"
    },
    {
      "date": "2023-05-11",
      "bid": "8.165",
      "ask": "8.24",
      "open": "8.315",
      "high": "8.525",
      "low": "8.165",
      "close": "8.17",
      "average": "8.3513",
      "volume": "477726",
      "turnover": "3989627.51",
      "trades": "494"
    },
    {
      "date": "2023-05-12",
      "bid": "7.71",
      "ask": "7.735",
      "open": "8.17",
      "high": "8.23",
      "low": "7.525",
      "close": "7.625",
      "average": "7.812",
      "volume": "1005588",
      "turnover": "7855674.3",
      "trades": "1035"
    },
    {
      "date": "2023-05-15",
      "bid": "7.79",
      "ask": "7.85",
      "open": "7.69",
      "high": "8.04",
      "low": "7.435",
      "close": "7.885",
      "average": "7.8042",
      "volume": "684386",
      "turnover": "5341070.78",
      "trades": "706"
    },
    {
      "date": "2023-05-16",
      "bid": "7.82",
      "ask": "7.865",
      "open": "7.885",
      "high": "7.99",
      "low": "7.58",
      "close": "7.88",
      "average": "7.7692",
      "volume": "580043",
      "turnover": "4506461.74",
      "trades": "443"
    },
    {
      "date": "2023-05-17",
      "bid": "7.50",
      "ask": "7.56",
      "open": "7.915",
      "high": "7.915",
      "low": "7.48",
      "close": "7.495",
      "average": "7.6037",
      "volume": "243485",
      "turnover": "1851377.22",
      "trades": "303"
    },
    {
      "date": "2023-05-19",
      "bid": "7.27",
      "ask": "7.285",
      "open": "7.58",
      "high": "7.89",
      "low": "7.20",
      "close": "7.295",
      "average": "7.3835",
      "volume": "670707",
      "turnover": "4952155.76",
      "trades": "688"
    },
    {
      "date": "2023-05-22",
      "bid": "7.30",
      "ask": "7.355",
      "open": "7.20",
      "high": "7.47",
      "low": "7.11",
      "close": "7.305",
      "average": "7.2518",
      "volume": "293717",
      "turnover": "2129984.98",
      "trades": "342"
    },
    {
      "date": "2023-05-23",
      "bid": "7.33",
      "ask": "7.375",
      "open": "7.305",
      "high": "7.41",
      "low": "7.165",
      "close": "7.345",
      "average": "7.308",
      "volume": "244111",
      "turnover": "1784452.43",
      "trades": "293"
    },
    {
      "date": "2023-05-24",
      "bid": "7.275",
      "ask": "7.295",
      "open": "7.33",
      "high": "7.385",
      "low": "7.05",
      "close": "7.255",
      "average": "7.1862",
      "volume": "395243",
      "turnover": "2840283.02",
      "trades": "454"
    },
    {
      "date": "2023-05-25",
      "bid": "7.30",
      "ask": "7.33",
      "open": "7.255",
      "high": "7.40",
      "low": "7.21",
      "close": "7.30",
      "average": "7.3049",
      "volume": "258694",
      "turnover": "1889721.59",
      "trades": "339"
    },
    {
      "date": "2023-05-26",
      "bid": "7.085",
      "ask": "7.125",
      "open": "7.30",
      "high": "7.30",
      "low": "7.02",
      "close": "7.05",
      "average": "7.1372",
      "volume": "350655",
      "turnover": "2502685.14",
      "trades": "430"
    },
    {
      "date": "2023-05-29",
      "bid": "6.91",
      "ask": "6.94",
      "open": "7.00",
      "high": "7.10",
      "low": "6.89",
      "close": "6.89",
      "average": "6.9649",
      "volume": "363887",
      "turnover": "2534435.21",
      "trades": "421"
    },
    {
      "date": "2023-05-30",
      "bid": "7.10",
      "ask": "7.12",
      "open": "6.89",
      "high": "7.225",
      "low": "6.83",
      "close": "7.10",
      "average": "7.0688",
      "volume": "404594",
      "turnover": "2859851.59",
      "trades": "526"
    },
    {
      "date": "2023-05-31",
      "bid": "6.88",
      "ask": "6.91",
      "open": "7.10",
      "high": "7.195",
      "low": "6.85",
      "close": "6.85",
      "average": "7.0412",
      "volume": "263841",
      "turnover": "1858544.03",
      "trades": "307"
    },
    {
      "date": "2023-06-01",
      "bid": "6.72",
      "ask": "6.75",
      "open": "7.05",
      "high": "7.05",
      "low": "6.605",
      "close": "6.69",
      "average": "6.7777",
      "volume": "320145",
      "turnover": "2169847.15",
      "trades": "416"
    },
    {
      "date": "2023-06-02",
      "bid": "6.94",
      "ask": "6.975",
      "open": "6.715",
      "high": "6.97",
      "low": "6.69",
      "close": "6.965",
      "average": "6.8054",
      "volume": "498598",
      "turnover": "3393152.65",
      "trades": "420"
    },
    {
      "date": "2023-06-05",
      "bid": "6.80",
      "ask": "6.85",
      "open": "6.975",
      "high": "7.12",
      "low": "6.75",
      "close": "6.755",
      "average": "6.9198",
      "volume": "266685",
      "turnover": "1845396.04",
      "trades": "313"
    },
    {
      "date": "2023-06-07",
      "bid": "6.69",
      "ask": "6.735",
      "open": "6.785",
      "high": "6.965",
      "low": "6.64",
      "close": "6.675",
      "average": "6.7423",
      "volume": "174876",
      "turnover": "1179073.98",
      "trades": "326"
    },
    {
      "date": "2023-06-08",
      "bid": "6.765",
      "ask": "6.805",
      "open": "6.675",
      "high": "6.985",
      "low": "6.56",
      "close": "6.795",
      "average": "6.8234",
      "volume": "271035",
      "turnover": "1849375.93",
      "trades": "326"
    },
    {
      "date": "2023-06-09",
      "bid": "6.905",
      "ask": "7.02",
      "open": "6.795",
      "high": "7.02",
      "low": "6.51",
      "close": "6.94",
      "average": "6.7706",
      "volume": "351024",
      "turnover": "2376427.75",
      "trades": "365"
    },
    {
      "date": "2023-06-12",
      "bid": "6.815",
      "ask": "6.835",
      "open": "6.94",
      "high": "6.95",
      "low": "6.74",
      "close": "6.79",
      "average": "6.8333",
      "volume": "244824",
      "turnover": "1672967.1",
      "trades": "370"
    },
    {
      "date": "2023-06-13",
      "bid": "6.815",
      "ask": "6.84",
      "open": "6.775",
      "high": "6.88",
      "low": "6.65",
      "close": "6.80",
      "average": "6.7501",
      "volume": "214307",
      "turnover": "1446589.58",
      "trades": "321"
    },
    {
      "date": "2023-06-14",
      "bid": "6.78",
      "ask": "6.80",
      "open": "6.80",
      "high": "6.895",
      "low": "6.65",
      "close": "6.75",
      "average": "6.7548",
      "volume": "133599",
      "turnover": "902439.23",
      "trades": "239"
    },
    {
      "date": "2023-06-15",
      "bid": "6.73",
      "ask": "6.775",
      "open": "6.75",
      "high": "6.845",
      "low": "6.615",
      "close": "6.725",
      "average": "6.7105",
      "volume": "332517",
      "turnover": "2231619.92",
      "trades": "383"
    },
    {
      "date": "2023-06-16",
      "bid": "6.77",
      "ask": "6.80",
      "open": "6.715",
      "high": "6.895",
      "low": "6.65",
      "close": "6.81",
      "average": "6.7881",
      "volume": "154527",
      "turnover": "1048937.59",
      "trades": "184"
    },
    {
      "date": "2023-06-19",
      "bid": "6.58",
      "ask": "6.625",
      "open": "6.78",
      "high": "6.825",
      "low": "6.45",
      "close": "6.555",
      "average": "6.5756",
      "volume": "463266",
      "turnover": "3046268.51",
      "trades": "561"
    },
    {
      "date": "2023-06-20",
      "bid": "6.97",
      "ask": "7.00",
      "open": "6.50",
      "high": "7.09",
      "low": "6.50",
      "close": "6.995",
      "average": "6.8851",
      "volume": "1085209",
      "turnover": "7471843.26",
      "trades": "580"
    },
    {
      "date": "2023-06-21",
      "bid": "6.76",
      "ask": "6.775",
      "open": "7.225",
      "high": "7.35",
      "low": "6.735",
      "close": "6.735",
      "average": "6.9568",
      "volume": "3738729",
      "turnover": "25980073.75",
      "trades": "2484"
    },
    {
      "date": "2023-06-22",
      "bid": "6.185",
      "ask": "6.285",
      "open": "6.75",
      "high": "6.80",
      "low": "6.12",
      "close": "6.165",
      "average": "6.3277",
      "volume": "3428066",
      "turnover": "21692670.56",
      "trades": "3278"
    },
    {
      "date": "2023-06-26",
      "bid": "6.285",
      "ask": "6.30",
      "open": "6.23",
      "high": "6.37",
      "low": "6.20",
      "close": "6.325",
      "average": "6.2728",
      "volume": "796880",
      "turnover": "4999039.71",
      "trades": "572"
    },
    {
      "date": "2023-06-27",
      "bid": "6.24",
      "ask": "6.265",
      "open": "6.325",
      "high": "6.385",
      "low": "6.23",
      "close": "6.255",
      "average": "6.2934",
      "volume": "536751",
      "turnover": "3374207.26",
      "trades": "381"
    },
    {
      "date": "2023-06-28",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.30",
      "high": "6.385",
      "low": "6.20",
      "close": "6.30",
      "average": "6.2935",
      "volume": "1622689",
      "turnover": "10230153.59",
      "trades": "620"
    },
    {
      "date": "2023-06-29",
      "bid": "6.425",
      "ask": "6.47",
      "open": "6.30",
      "high": "6.535",
      "low": "6.245",
      "close": "6.47",
      "average": "6.4172",
      "volume": "833125",
      "turnover": "5357783.68",
      "trades": "604"
    },
    {
      "date": "2023-06-30",
      "bid": "6.555",
      "ask": "6.58",
      "open": "6.47",
      "high": "6.60",
      "low": "6.28",
      "close": "6.545",
      "average": "6.4146",
      "volume": "780195",
      "turnover": "5006411.4",
      "trades": "601"
    },
    {
      "date": "2023-07-03",
      "bid": "6.36",
      "ask": "6.405",
      "open": "6.545",
      "high": "6.65",
      "low": "6.33",
      "close": "6.35",
      "average": "6.4621",
      "volume": "828159",
      "turnover": "5333776.21",
      "trades": "455"
    },
    {
      "date": "2023-07-04",
      "bid": "6.625",
      "ask": "6.65",
      "open": "6.36",
      "high": "6.715",
      "low": "6.36",
      "close": "6.68",
      "average": "6.6011",
      "volume": "1696792",
      "turnover": "11201579.41",
      "trades": "865"
    },
    {
      "date": "2023-07-05",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.715",
      "high": "6.81",
      "low": "6.495",
      "close": "6.50",
      "average": "6.6481",
      "volume": "1656685",
      "turnover": "11014461.34",
      "trades": "611"
    },
    {
      "date": "2023-07-06",
      "bid": "6.25",
      "ask": "6.28",
      "open": "6.54",
      "high": "6.54",
      "low": "6.225",
      "close": "6.245",
      "average": "6.3163",
      "volume": "1055676",
      "turnover": "6667915.87",
      "trades": "909"
    },
    {
      "date": "2023-07-07",
      "bid": "6.235",
      "ask": "6.27",
      "open": "6.335",
      "high": "6.335",
      "low": "6.19",
      "close": "6.255",
      "average": "6.2308",
      "volume": "549026",
      "turnover": "3420894.82",
      "trades": "446"
    },
    {
      "date": "2023-07-10",
      "bid": "6.05",
      "ask": "6.085",
      "open": "6.25",
      "high": "6.265",
      "low": "6.03",
      "close": "6.035",
      "average": "6.1067",
      "volume": "783737",
      "turnover": "4786016.38",
      "trades": "788"
    },
    {
      "date": "2023-07-11",
      "bid": "5.945",
      "ask": "5.99",
      "open": "6.05",
      "high": "6.11",
      "low": "5.94",
      "close": "5.975",
      "average": "6.0007",
      "volume": "696391",
      "turnover": "4178819.41",
      "trades": "597"
    },
    {
      "date": "2023-07-12",
      "bid": "6.265",
      "ask": "6.275",
      "open": "6.00",
      "high": "6.275",
      "low": "6.00",
      "close": "6.275",
      "average": "6.1088",
      "volume": "815752",
      "turnover": "4983255.84",
      "trades": "589"
    },
    {
      "date": "2023-07-13",
      "bid": "6.215",
      "ask": "6.265",
      "open": "6.275",
      "high": "6.355",
      "low": "6.155",
      "close": "6.285",
      "average": "6.233",
      "volume": "1494422",
      "turnover": "9314728.07",
      "trades": "734"
    },
    {
      "date": "2023-07-14",
      "bid": "6.395",
      "ask": "6.415",
      "open": "6.25",
      "high": "6.44",
      "low": "6.12",
      "close": "6.44",
      "average": "6.2679",
      "volume": "1004716",
      "turnover": "6297464.78",
      "trades": "670"
    },
    {
      "date": "2023-07-17",
      "bid": "6.315",
      "ask": "6.42",
      "open": "6.40",
      "high": "6.42",
      "low": "6.22",
      "close": "6.305",
      "average": "6.2953",
      "volume": "761784",
      "turnover": "4795631.41",
      "trades": "679"
    },
    {
      "date": "2023-07-18",
      "bid": "6.36",
      "ask": "6.38",
      "open": "6.305",
      "high": "6.415",
      "low": "6.24",
      "close": "6.41",
      "average": "6.3317",
      "volume": "731165",
      "turnover": "4629484.54",
      "trades": "477"
    },
    {
      "date": "2023-07-19",
      "bid": "6.55",
      "ask": "6.575",
      "open": "6.41",
      "high": "6.625",
      "low": "6.325",
      "close": "6.625",
      "average": "6.4558",
      "volume": "757031",
      "turnover": "4887270.16",
      "trades": "594"
    },
    {
      "date": "2023-07-20",
      "bid": "6.78",
      "ask": "6.785",
      "open": "6.60",
      "high": "6.88",
      "low": "6.54",
      "close": "6.82",
      "average": "6.773",
      "volume": "889453",
      "turnover": "6024228.76",
      "trades": "851"
    },
    {
      "date": "2023-07-21",
      "bid": "6.51",
      "ask": "6.535",
      "open": "6.82",
      "high": "6.82",
      "low": "6.415",
      "close": "6.475",
      "average": "6.5745",
      "volume": "860049",
      "turnover": "5654424.68",
      "trades": "534"
    },
    {
      "date": "2023-07-24",
      "bid": "6.885",
      "ask": "6.91",
      "open": "6.455",
      "high": "6.935",
      "low": "6.44",
      "close": "6.915",
      "average": "6.7512",
      "volume": "1401050",
      "turnover": "9458712.33",
      "trades": "903"
    },
    {
      "date": "2023-07-25",
      "bid": "7.295",
      "ask": "7.32",
      "open": "7.15",
      "high": "7.40",
      "low": "6.77",
      "close": "7.32",
      "average": "7.142",
      "volume": "4663273",
      "turnover": "33311448.49",
      "trades": "2783"
    },
    {
      "date": "2023-07-26",
      "bid": "7.51",
      "ask": "7.66",
      "open": "7.32",
      "high": "7.66",
      "low": "7.16",
      "close": "7.60",
      "average": "7.3502",
      "volume": "2044294",
      "turnover": "15021205.56",
      "trades": "1157"
    },
    {
      "date": "2023-07-27",
      "bid": "7.60",
      "ask": "7.65",
      "open": "7.63",
      "high": "7.82",
      "low": "7.46",
      "close": "7.635",
      "average": "7.5931",
      "volume": "3252943",
      "turnover": "24686000.94",
      "trades": "1333"
    },
    {
      "date": "2023-07-28",
      "bid": "8.26",
      "ask": "8.425",
      "open": "7.635",
      "high": "8.45",
      "low": "7.60",
      "close": "8.325",
      "average": "8.0165",
      "volume": "2833652",
      "turnover": "22716920.1",
      "trades": "1597"
    },
    {
      "date": "2023-07-31",
      "bid": "8.10",
      "ask": "8.12",
      "open": "8.325",
      "high": "8.50",
      "low": "8.055",
      "close": "8.10",
      "average": "8.2312",
      "volume": "1709455",
      "turnover": "14070780.67",
      "trades": "950"
    },
    {
      "date": "2023-08-01",
      "bid": "8.195",
      "ask": "8.22",
      "open": "8.10",
      "high": "8.26",
      "low": "7.95",
      "close": "8.22",
      "average": "8.1587",
      "volume": "1425216",
      "turnover": "11626845.36",
      "trades": "724"
    },
    {
      "date": "2023-08-02",
      "bid": "8.10",
      "ask": "8.11",
      "open": "8.215",
      "high": "8.215",
      "low": "8.005",
      "close": "8.10",
      "average": "8.1159",
      "volume": "418624",
      "turnover": "3397494.33",
      "trades": "461"
    },
    {
      "date": "2023-08-03",
      "bid": "8.28",
      "ask": "8.295",
      "open": "8.10",
      "high": "8.455",
      "low": "8.03",
      "close": "8.275",
      "average": "8.2944",
      "volume": "546901",
      "turnover": "4536230.61",
      "trades": "493"
    },
    {
      "date": "2023-08-04",
      "bid": "8.25",
      "ask": "8.28",
      "open": "8.275",
      "high": "8.43",
      "low": "8.185",
      "close": "8.245",
      "average": "8.2988",
      "volume": "636201",
      "turnover": "5280152.8",
      "trades": "562"
    },
    {
      "date": "2023-08-07",
      "bid": "8.225",
      "ask": "8.255",
      "open": "8.31",
      "high": "8.335",
      "low": "8.08",
      "close": "8.23",
      "average": "8.2324",
      "volume": "464454",
      "turnover": "3822882.8",
      "trades": "399"
    },
    {
      "date": "2023-08-08",
      "bid": "8.22",
      "ask": "8.27",
      "open": "8.31",
      "high": "8.34",
      "low": "8.085",
      "close": "8.225",
      "average": "8.1914",
      "volume": "475893",
      "turnover": "3896055.13",
      "trades": "402"
    },
    {
      "date": "2023-08-09",
      "bid": "9.04",
      "ask": "9.065",
      "open": "8.225",
      "high": "9.10",
      "low": "8.225",
      "close": "9.10",
      "average": "8.8267",
      "volume": "2665540",
      "turnover": "23538656.51",
      "trades": "1571"
    },
    {
      "date": "2023-08-10",
      "bid": "9.16",
      "ask": "9.215",
      "open": "9.10",
      "high": "9.30",
      "low": "8.95",
      "close": "9.155",
      "average": "9.1663",
      "volume": "1645196",
      "turnover": "15080201.11",
      "trades": "986"
    },
    {
      "date": "2023-08-11",
      "bid": "9.10",
      "ask": "9.105",
      "open": "9.25",
      "high": "9.26",
      "low": "8.975",
      "close": "9.10",
      "average": "9.1478",
      "volume": "1057588",
      "turnover": "9674604.01",
      "trades": "692"
    },
    {
      "date": "2023-08-14",
      "bid": "9.27",
      "ask": "9.275",
      "open": "9.10",
      "high": "9.325",
      "low": "8.91",
      "close": "9.27",
      "average": "9.0488",
      "volume": "580464",
      "turnover": "5252491.63",
      "trades": "493"
    },
    {
      "date": "2023-08-15",
      "bid": "9.075",
      "ask": "9.09",
      "open": "9.27",
      "high": "9.395",
      "low": "8.97",
      "close": "9.06",
      "average": "9.119",
      "volume": "702040",
      "turnover": "6401587.21",
      "trades": "596"
    },
    {
      "date": "2023-08-16",
      "bid": "9.12",
      "ask": "9.15",
      "open": "9.055",
      "high": "9.15",
      "low": "8.70",
      "close": "9.10",
      "average": "8.9481",
      "volume": "604134",
      "turnover": "5405872.38",
      "trades": "537"
    },
    {
      "date": "2023-08-17",
      "bid": "8.78",
      "ask": "8.80",
      "open": "9.10",
      "high": "9.10",
      "low": "8.725",
      "close": "8.765",
      "average": "8.8256",
      "volume": "357646",
      "turnover": "3156426.27",
      "trades": "426"
    },
    {
      "date": "2023-08-18",
      "bid": "8.42",
      "ask": "8.43",
      "open": "8.70",
      "high": "8.70",
      "low": "8.39",
      "close": "8.42",
      "average": "8.46",
      "volume": "684484",
      "turnover": "5790761.18",
      "trades": "602"
    },
    {
      "date": "2023-08-21",
      "bid": "8.50",
      "ask": "8.515",
      "open": "8.42",
      "high": "8.685",
      "low": "8.42",
      "close": "8.50",
      "average": "8.5071",
      "volume": "466138",
      "turnover": "3965473.89",
      "trades": "345"
    },
    {
      "date": "2023-08-22",
      "bid": "8.50",
      "ask": "8.52",
      "open": "8.50",
      "high": "8.68",
      "low": "8.44",
      "close": "8.50",
      "average": "8.544",
      "volume": "405782",
      "turnover": "3466993.54",
      "trades": "373"
    },
    {
      "date": "2023-08-23",
      "bid": "8.48",
      "ask": "8.52",
      "open": "8.50",
      "high": "8.60",
      "low": "8.40",
      "close": "8.50",
      "average": "8.4686",
      "volume": "332660",
      "turnover": "2817438.48",
      "trades": "289"
    },
    {
      "date": "2023-08-24",
      "bid": "8.19",
      "ask": "8.26",
      "open": "8.50",
      "high": "8.645",
      "low": "8.15",
      "close": "8.15",
      "average": "8.2649",
      "volume": "1193999",
      "turnover": "9868314.09",
      "trades": "818"
    },
    {
      "date": "2023-08-25",
      "bid": "8.455",
      "ask": "8.48",
      "open": "8.10",
      "high": "8.555",
      "low": "8.00",
      "close": "8.47",
      "average": "8.3221",
      "volume": "864947",
      "turnover": "7198177.6",
      "trades": "637"
    },
    {
      "date": "2023-08-28",
      "bid": "8.555",
      "ask": "8.575",
      "open": "8.50",
      "high": "8.61",
      "low": "8.435",
      "close": "8.515",
      "average": "8.514",
      "volume": "285967",
      "turnover": "2434691.31",
      "trades": "302"
    },
    {
      "date": "2023-08-29",
      "bid": "8.82",
      "ask": "8.885",
      "open": "8.515",
      "high": "8.885",
      "low": "8.515",
      "close": "8.88",
      "average": "8.7481",
      "volume": "607905",
      "turnover": "5318275.07",
      "trades": "589"
    },
    {
      "date": "2023-08-30",
      "bid": "8.64",
      "ask": "8.69",
      "open": "8.885",
      "high": "8.92",
      "low": "8.565",
      "close": "8.60",
      "average": "8.731",
      "volume": "203658",
      "turnover": "1778139.82",
      "trades": "295"
    },
    {
      "date": "2023-08-31",
      "bid": "8.735",
      "ask": "8.765",
      "open": "8.60",
      "high": "8.895",
      "low": "8.60",
      "close": "8.76",
      "average": "8.7284",
      "volume": "299000",
      "turnover": "2609779.99",
      "trades": "351"
    },
    {
      "date": "2023-09-01",
      "bid": "8.68",
      "ask": "8.71",
      "open": "8.76",
      "high": "8.78",
      "low": "8.495",
      "close": "8.645",
      "average": "8.6501",
      "volume": "409880",
      "turnover": "3545502.45",
      "trades": "375"
    },
    {
      "date": "2023-09-04",
      "bid": "8.545",
      "ask": "8.59",
      "open": "8.39",
      "high": "8.625",
      "low": "8.32",
      "close": "8.525",
      "average": "8.4978",
      "volume": "544445",
      "turnover": "4626565.87",
      "trades": "530"
    },
    {
      "date": "2023-09-05",
      "bid": "8.615",
      "ask": "8.67",
      "open": "8.525",
      "high": "8.875",
      "low": "8.52",
      "close": "8.645",
      "average": "8.6725",
      "volume": "612569",
      "turnover": "5314070.33",
      "trades": "528"
    },
    {
      "date": "2023-09-06",
      "bid": "8.52",
      "ask": "8.57",
      "open": "8.645",
      "high": "8.715",
      "low": "8.375",
      "close": "8.505",
      "average": "8.5084",
      "volume": "370337",
      "turnover": "3150979.23",
      "trades": "471"
    },
    {
      "date": "2023-09-07",
      "bid": "8.18",
      "ask": "8.24",
      "open": "8.505",
      "high": "8.78",
      "low": "8.17",
      "close": "8.235",
      "average": "8.3767",
      "volume": "414030",
      "turnover": "3468191.56",
      "trades": "573"
    },
    {
      "date": "2023-09-08",
      "bid": "8.365",
      "ask": "8.38",
      "open": "8.145",
      "high": "8.455",
      "low": "8.145",
      "close": "8.355",
      "average": "8.3082",
      "volume": "380713",
      "turnover": "3163039.96",
      "trades": "475"
    },
    {
      "date": "2023-09-11",
      "bid": "8.28",
      "ask": "8.31",
      "open": "8.355",
      "high": "8.46",
      "low": "8.105",
      "close": "8.25",
      "average": "8.3268",
      "volume": "435537",
      "turnover": "3626624.44",
      "trades": "679"
    },
    {
      "date": "2023-09-12",
      "bid": "8.115",
      "ask": "8.14",
      "open": "8.25",
      "high": "8.33",
      "low": "8.085",
      "close": "8.145",
      "average": "8.1679",
      "volume": "424474",
      "turnover": "3467075.81",
      "trades": "417"
    },
    {
      "date": "2023-09-13",
      "bid": "8.205",
      "ask": "8.23",
      "open": "8.185",
      "high": "8.375",
      "low": "8.035",
      "close": "8.23",
      "average": "8.1768",
      "volume": "695152",
      "turnover": "5683111.67",
      "trades": "365"
    },
    {
      "date": "2023-09-14",
      "bid": "8.185",
      "ask": "8.21",
      "open": "8.12",
      "high": "8.24",
      "low": "8.02",
      "close": "8.15",
      "average": "8.1308",
      "volume": "406762",
      "turnover": "3314206.03",
      "trades": "462"
    },
    {
      "date": "2023-09-15",
      "bid": "8.145",
      "ask": "8.195",
      "open": "8.20",
      "high": "8.58",
      "low": "8.125",
      "close": "8.13",
      "average": "8.3411",
      "volume": "419285",
      "turnover": "3497281.86",
      "trades": "421"
    },
    {
      "date": "2023-09-18",
      "bid": "8.015",
      "ask": "8.07",
      "open": "8.13",
      "high": "8.465",
      "low": "8.01",
      "close": "8.045",
      "average": "8.0753",
      "volume": "285346",
      "turnover": "2304265.52",
      "trades": "475"
    },
    {
      "date": "2023-09-19",
      "bid": "7.88",
      "ask": "7.93",
      "open": "8.045",
      "high": "8.05",
      "low": "7.68",
      "close": "7.88",
      "average": "7.8623",
      "volume": "543839",
      "turnover": "4275812.96",
      "trades": "574"
    },
    {
      "date": "2023-09-20",
      "bid": "8.06",
      "ask": "8.075",
      "open": "7.75",
      "high": "8.175",
      "low": "7.75",
      "close": "8.075",
      "average": "8.0891",
      "volume": "170050",
      "turnover": "1375553.75",
      "trades": "275"
    },
    {
      "date": "2023-09-21",
      "bid": "7.835",
      "ask": "7.86",
      "open": "7.995",
      "high": "8.065",
      "low": "7.76",
      "close": "7.805",
      "average": "7.8584",
      "volume": "201026",
      "turnover": "1579734.07",
      "trades": "354"
    },
    {
      "date": "2023-09-22",
      "bid": "8.085",
      "ask": "8.11",
      "open": "7.805",
      "high": "8.35",
      "low": "7.70",
      "close": "8.125",
      "average": "8.1361",
      "volume": "1070863",
      "turnover": "8712626.4",
      "trades": "693"
    },
    {
      "date": "2023-09-25",
      "bid": "7.91",
      "ask": "7.99",
      "open": "8.175",
      "high": "8.19",
      "low": "7.70",
      "close": "7.855",
      "average": "7.8936",
      "volume": "384514",
      "turnover": "3035187.41",
      "trades": "541"
    },
    {
      "date": "2023-09-26",
      "bid": "8.35",
      "ask": "8.405",
      "open": "8.05",
      "high": "8.565",
      "low": "7.83",
      "close": "8.405",
      "average": "8.2497",
      "volume": "1718627",
      "turnover": "14173185.63",
      "trades": "980"
    },
    {
      "date": "2023-09-27",
      "bid": "9.455",
      "ask": "9.48",
      "open": "8.705",
      "high": "9.78",
      "low": "8.705",
      "close": "9.52",
      "average": "9.4137",
      "volume": "3987890",
      "turnover": "37540950.79",
      "trades": "3424"
    },
    {
      "date": "2023-09-28",
      "bid": "9.575",
      "ask": "9.60",
      "open": "9.78",
      "high": "9.80",
      "low": "9.50",
      "close": "9.64",
      "average": "9.6529",
      "volume": "1728079",
      "turnover": "16678884.6",
      "trades": "1262"
    },
    {
      "date": "2023-09-29",
      "bid": "9.13",
      "ask": "9.16",
      "open": "9.64",
      "high": "9.745",
      "low": "9.10",
      "close": "9.10",
      "average": "9.4015",
      "volume": "1173030",
      "turnover": "11029669.97",
      "trades": "950"
    },
    {
      "date": "2023-10-02",
      "bid": "9.025",
      "ask": "9.10",
      "open": "9.105",
      "high": "9.39",
      "low": "8.865",
      "close": "9.095",
      "average": "9.119",
      "volume": "461393",
      "turnover": "4207446.25",
      "trades": "541"
    },
    {
      "date": "2023-10-03",
      "bid": "8.925",
      "ask": "8.96",
      "open": "9.00",
      "high": "9.04",
      "low": "8.85",
      "close": "8.96",
      "average": "8.9181",
      "volume": "547783",
      "turnover": "4885164.82",
      "trades": "590"
    },
    {
      "date": "2023-10-04",
      "bid": "8.93",
      "ask": "8.98",
      "open": "8.935",
      "high": "9.31",
      "low": "8.85",
      "close": "8.98",
      "average": "9.0965",
      "volume": "507269",
      "turnover": "4614381.58",
      "trades": "433"
    },
    {
      "date": "2023-10-05",
      "bid": "9.055",
      "ask": "9.085",
      "open": "9.125",
      "high": "9.265",
      "low": "8.99",
      "close": "9.085",
      "average": "9.1312",
      "volume": "398184",
      "turnover": "3635916.37",
      "trades": "379"
    },
    {
      "date": "2023-10-06",
      "bid": "8.89",
      "ask": "8.925",
      "open": "9.145",
      "high": "9.245",
      "low": "8.70",
      "close": "8.89",
      "average": "8.9145",
      "volume": "361809",
      "turnover": "3225353.7",
      "trades": "420"
    },
    {
      "date": "2023-10-09",
      "bid": "8.74",
      "ask": "8.765",
      "open": "8.89",
      "high": "8.89",
      "low": "8.70",
      "close": "8.725",
      "average": "8.7447",
      "volume": "380875",
      "turnover": "3330627.78",
      "trades": "406"
    },
    {
      "date": "2023-10-10",
      "bid": "8.945",
      "ask": "9.01",
      "open": "8.76",
      "high": "9.095",
      "low": "8.76",
      "close": "9.035",
      "average": "8.9547",
      "volume": "422005",
      "turnover": "3778945.71",
      "trades": "358"
    },
    {
      "date": "2023-10-11",
      "bid": "9.085",
      "ask": "9.10",
      "open": "9.035",
      "high": "9.335",
      "low": "9.035",
      "close": "9.08",
      "average": "9.2125",
      "volume": "933711",
      "turnover": "8600044.67",
      "trades": "740"
    },
    {
      "date": "2023-10-12",
      "bid": "9.01",
      "ask": "9.07",
      "open": "9.085",
      "high": "9.25",
      "low": "9.005",
      "close": "9.015",
      "average": "9.1404",
      "volume": "348620",
      "turnover": "3186826.45",
      "trades": "401"
    },
    {
      "date": "2023-10-13",
      "bid": "8.78",
      "ask": "8.80",
      "open": "9.015",
      "high": "9.27",
      "low": "8.75",
      "close": "8.75",
      "average": "8.9068",
      "volume": "359802",
      "turnover": "3204692.21",
      "trades": "630"
    },
    {
      "date": "2023-10-16",
      "bid": "8.60",
      "ask": "8.665",
      "open": "8.75",
      "high": "8.90",
      "low": "8.615",
      "close": "8.70",
      "average": "8.7263",
      "volume": "253454",
      "turnover": "2211713.89",
      "trades": "500"
    },
    {
      "date": "2023-10-17",
      "bid": "8.57",
      "ask": "8.605",
      "open": "8.655",
      "high": "8.885",
      "low": "8.505",
      "close": "8.57",
      "average": "8.621",
      "volume": "489090",
      "turnover": "4215451.91",
      "trades": "577"
    },
    {
      "date": "2023-10-18",
      "bid": "8.495",
      "ask": "8.55",
      "open": "8.57",
      "high": "8.655",
      "low": "8.375",
      "close": "8.50",
      "average": "8.4952",
      "volume": "598141",
      "turnover": "5081310.83",
      "trades": "625"
    },
    {
      "date": "2023-10-19",
      "bid": "8.48",
      "ask": "8.495",
      "open": "8.50",
      "high": "8.67",
      "low": "8.41",
      "close": "8.48",
      "average": "8.5332",
      "volume": "321853",
      "turnover": "2746438.34",
      "trades": "378"
    },
    {
      "date": "2023-10-20",
      "bid": "8.215",
      "ask": "8.245",
      "open": "8.58",
      "high": "8.765",
      "low": "8.15",
      "close": "8.235",
      "average": "8.3026",
      "volume": "689278",
      "turnover": "5722716.71",
      "trades": "754"
    },
    {
      "date": "2023-10-23",
      "bid": "7.99",
      "ask": "8.04",
      "open": "8.13",
      "high": "8.185",
      "low": "7.83",
      "close": "7.985",
      "average": "7.9871",
      "volume": "701537",
      "turnover": "5603260.14",
      "trades": "768"
    },
    {
      "date": "2023-10-24",
      "bid": "8.26",
      "ask": "8.30",
      "open": "8.00",
      "high": "8.365",
      "low": "8.00",
      "close": "8.335",
      "average": "8.1769",
      "volume": "312806",
      "turnover": "2557795.75",
      "trades": "332"
    },
    {
      "date": "2023-10-25",
      "bid": "8.285",
      "ask": "8.33",
      "open": "8.28",
      "high": "8.41",
      "low": "8.07",
      "close": "8.27",
      "average": "8.1948",
      "volume": "358729",
      "turnover": "2939806.76",
      "trades": "382"
    },
    {
      "date": "2023-10-26",
      "bid": "8.675",
      "ask": "8.73",
      "open": "8.27",
      "high": "8.765",
      "low": "8.11",
      "close": "8.735",
      "average": "8.4791",
      "volume": "225657",
      "turnover": "1913357.84",
      "trades": "310"
    },
    {
      "date": "2023-10-27",
      "bid": "8.60",
      "ask": "8.665",
      "open": "8.735",
      "high": "8.775",
      "low": "8.40",
      "close": "8.60",
      "average": "8.5889",
      "volume": "331068",
      "turnover": "2843512",
      "trades": "419"
    },
    {
      "date": "2023-10-30",
      "bid": "8.34",
      "ask": "8.375",
      "open": "8.60",
      "high": "8.805",
      "low": "8.31",
      "close": "8.31",
      "average": "8.4793",
      "volume": "236177",
      "turnover": "2002674.14",
      "trades": "332"
    },
    {
      "date": "2023-10-31",
      "bid": "8.25",
      "ask": "8.28",
      "open": "8.335",
      "high": "8.525",
      "low": "8.17",
      "close": "8.245",
      "average": "8.2969",
      "volume": "641810",
      "turnover": "5325241.32",
      "trades": "545"
    },
    {
      "date": "2023-11-01",
      "bid": "8.475",
      "ask": "8.62",
      "open": "8.50",
      "high": "8.74",
      "low": "8.25",
      "close": "8.505",
      "average": "8.4673",
      "volume": "323011",
      "turnover": "2733561.22",
      "trades": "465"
    },
    {
      "date": "2023-11-02",
      "bid": "9.00",
      "ask": "9.035",
      "open": "8.80",
      "high": "9.195",
      "low": "8.16",
      "close": "9.05",
      "average": "8.8478",
      "volume": "1219483",
      "turnover": "10792257.93",
      "trades": "1147"
    },
    {
      "date": "2023-11-03",
      "bid": "9.12",
      "ask": "9.125",
      "open": "9.055",
      "high": "9.205",
      "low": "8.825",
      "close": "9.12",
      "average": "9.0624",
      "volume": "260232",
      "turnover": "2358321.93",
      "trades": "380"
    },
    {
      "date": "2023-11-06",
      "bid": "8.90",
      "ask": "8.98",
      "open": "9.15",
      "high": "9.16",
      "low": "8.84",
      "close": "8.885",
      "average": "8.9629",
      "volume": "424266",
      "turnover": "3801352.75",
      "trades": "409"
    },
    {
      "date": "2023-11-07",
      "bid": "9.12",
      "ask": "9.135",
      "open": "8.885",
      "high": "9.19",
      "low": "8.82",
      "close": "9.135",
      "average": "9.0797",
      "volume": "472861",
      "turnover": "4293429.42",
      "trades": "496"
    },
    {
      "date": "2023-11-08",
      "bid": "9.065",
      "ask": "9.105",
      "open": "9.135",
      "high": "9.20",
      "low": "8.795",
      "close": "9.025",
      "average": "9.0613",
      "volume": "225343",
      "turnover": "2041649.58",
      "trades": "373"
    },
    {
      "date": "2023-11-09",
      "bid": "9.145",
      "ask": "9.17",
      "open": "9.025",
      "high": "9.17",
      "low": "8.885",
      "close": "9.135",
      "average": "9.034",
      "volume": "341086",
      "turnover": "3078170.37",
      "trades": "327"
    },
    {
      "date": "2023-11-10",
      "bid": "9.07",
      "ask": "9.09",
      "open": "9.135",
      "high": "9.31",
      "low": "8.91",
      "close": "9.09",
      "average": "9.0748",
      "volume": "431605",
      "turnover": "3916771.28",
      "trades": "432"
    },
    {
      "date": "2023-11-13",
      "bid": "8.885",
      "ask": "8.915",
      "open": "9.065",
      "high": "9.065",
      "low": "8.835",
      "close": "8.87",
      "average": "8.9169",
      "volume": "121263",
      "turnover": "1081286.37",
      "trades": "243"
    },
    {
      "date": "2023-11-14",
      "bid": "9.16",
      "ask": "9.195",
      "open": "8.87",
      "high": "9.30",
      "low": "8.85",
      "close": "9.135",
      "average": "9.1441",
      "volume": "467938",
      "turnover": "4278868.29",
      "trades": "475"
    },
    {
      "date": "2023-11-15",
      "bid": "9.215",
      "ask": "9.26",
      "open": "9.25",
      "high": "9.36",
      "low": "9.18",
      "close": "9.28",
      "average": "9.2955",
      "volume": "514617",
      "turnover": "4783631.16",
      "trades": "520"
    },
    {
      "date": "2023-11-16",
      "bid": "8.98",
      "ask": "9.055",
      "open": "9.28",
      "high": "9.35",
      "low": "8.90",
      "close": "8.985",
      "average": "9.0997",
      "volume": "231771",
      "turnover": "2109047.37",
      "trades": "263"
    },
    {
      "date": "2023-11-17",
      "bid": "9.065",
      "ask": "9.115",
      "open": "8.985",
      "high": "9.20",
      "low": "8.985",
      "close": "9.055",
      "average": "9.0979",
      "volume": "160184",
      "turnover": "1457331.1",
      "trades": "284"
    },
    {
      "date": "2023-11-20",
      "bid": "8.94",
      "ask": "8.965",
      "open": "9.055",
      "high": "9.195",
      "low": "8.90",
      "close": "8.97",
      "average": "9.007",
      "volume": "233007",
      "turnover": "2098693.88",
      "trades": "369"
    },
    {
      "date": "2023-11-21",
      "bid": "8.83",
      "ask": "8.865",
      "open": "8.95",
      "high": "8.97",
      "low": "8.625",
      "close": "8.82",
      "average": "8.8259",
      "volume": "365499",
      "turnover": "3225858.78",
      "trades": "449"
    },
    {
      "date": "2023-11-22",
      "bid": "8.92",
      "ask": "8.955",
      "open": "8.82",
      "high": "9.095",
      "low": "8.725",
      "close": "8.92",
      "average": "8.9578",
      "volume": "410679",
      "turnover": "3678780.08",
      "trades": "373"
    },
    {
      "date": "2023-11-23",
      "bid": "8.96",
      "ask": "9.005",
      "open": "8.92",
      "high": "9.18",
      "low": "8.905",
      "close": "9.01",
      "average": "9.0965",
      "volume": "623442",
      "turnover": "5671154.27",
      "trades": "317"
    },
    {
      "date": "2023-11-24",
      "bid": "9.24",
      "ask": "9.27",
      "open": "9.01",
      "high": "9.275",
      "low": "8.925",
      "close": "9.27",
      "average": "9.0781",
      "volume": "294559",
      "turnover": "2674040.83",
      "trades": "354"
    },
    {
      "date": "2023-11-27",
      "bid": "9.315",
      "ask": "9.355",
      "open": "9.27",
      "high": "9.545",
      "low": "9.17",
      "close": "9.33",
      "average": "9.3189",
      "volume": "599376",
      "turnover": "5585543.02",
      "trades": "555"
    },
    {
      "date": "2023-11-28",
      "bid": "9.49",
      "ask": "9.535",
      "open": "9.33",
      "high": "9.58",
      "low": "9.30",
      "close": "9.535",
      "average": "9.492",
      "volume": "878945",
      "turnover": "8344274.06",
      "trades": "798"
    },
    {
      "date": "2023-11-29",
      "bid": "9.72",
      "ask": "9.78",
      "open": "9.535",
      "high": "10.04",
      "low": "9.535",
      "close": "9.72",
      "average": "9.8467",
      "volume": "819179",
      "turnover": "8066665.87",
      "trades": "1230"
    },
    {
      "date": "2023-11-30",
      "bid": "9.55",
      "ask": "9.595",
      "open": "9.72",
      "high": "9.815",
      "low": "9.11",
      "close": "9.585",
      "average": "9.6776",
      "volume": "756615",
      "turnover": "7322492.85",
      "trades": "806"
    },
    {
      "date": "2023-12-01",
      "bid": "9.475",
      "ask": "9.48",
      "open": "9.585",
      "high": "9.73",
      "low": "9.375",
      "close": "9.48",
      "average": "9.4897",
      "volume": "730208",
      "turnover": "6932723.01",
      "trades": "698"
    },
    {
      "date": "2023-12-04",
      "bid": "9.22",
      "ask": "9.26",
      "open": "9.48",
      "high": "9.50",
      "low": "9.18",
      "close": "9.295",
      "average": "9.344",
      "volume": "1458418",
      "turnover": "13593217.69",
      "trades": "707"
    },
    {
      "date": "2023-12-05",
      "bid": "9.89",
      "ask": "9.94",
      "open": "9.185",
      "high": "10.07",
      "low": "9.185",
      "close": "9.96",
      "average": "9.7529",
      "volume": "1383152",
      "turnover": "13533819.08",
      "trades": "752"
    },
    {
      "date": "2023-12-06",
      "bid": "10.22",
      "ask": "10.25",
      "open": "9.95",
      "high": "10.35",
      "low": "9.95",
      "close": "10.25",
      "average": "10.2037",
      "volume": "1038716",
      "turnover": "10597558.67",
      "trades": "988"
    },
    {
      "date": "2023-12-07",
      "bid": "10.21",
      "ask": "10.29",
      "open": "10.26",
      "high": "10.36",
      "low": "10.00",
      "close": "10.30",
      "average": "10.1653",
      "volume": "1272179",
      "turnover": "12931248.36",
      "trades": "876"
    },
    {
      "date": "2023-12-08",
      "bid": "10.24",
      "ask": "10.27",
      "open": "10.30",
      "high": "10.49",
      "low": "10.22",
      "close": "10.28",
      "average": "10.3352",
      "volume": "516547",
      "turnover": "5338334.18",
      "trades": "627"
    },
    {
      "date": "2023-12-11",
      "bid": "10.28",
      "ask": "10.35",
      "open": "10.28",
      "high": "10.35",
      "low": "10.21",
      "close": "10.35",
      "average": "10.2721",
      "volume": "374655",
      "turnover": "3848372.76",
      "trades": "428"
    },
    {
      "date": "2023-12-12",
      "bid": "10.29",
      "ask": "10.33",
      "open": "10.35",
      "high": "10.39",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2324",
      "volume": "1117858",
      "turnover": "11441775.04",
      "trades": "590"
    },
    {
      "date": "2023-12-13",
      "bid": "10.44",
      "ask": "10.49",
      "open": "10.30",
      "high": "10.59",
      "low": "10.26",
      "close": "10.49",
      "average": "10.43",
      "volume": "434598",
      "turnover": "4532845.91",
      "trades": "905"
    },
    {
      "date": "2023-12-14",
      "bid": "10.64",
      "ask": "10.67",
      "open": "10.70",
      "high": "11.05",
      "low": "10.57",
      "close": "10.70",
      "average": "10.7459",
      "volume": "546284",
      "turnover": "5870311.81",
      "trades": "620"
    },
    {
      "date": "2023-12-15",
      "bid": "10.91",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.10",
      "low": "10.65",
      "close": "10.93",
      "average": "10.9333",
      "volume": "1523343",
      "turnover": "16655131.89",
      "trades": "750"
    },
    {
      "date": "2023-12-18",
      "bid": "11.16",
      "ask": "11.23",
      "open": "10.93",
      "high": "11.35",
      "low": "10.81",
      "close": "11.23",
      "average": "11.1455",
      "volume": "480609",
      "turnover": "5356606.32",
      "trades": "678"
    },
    {
      "date": "2023-12-19",
      "bid": "11.27",
      "ask": "11.28",
      "open": "11.23",
      "high": "11.40",
      "low": "10.66",
      "close": "11.25",
      "average": "11.2213",
      "volume": "1057813",
      "turnover": "11799093.5",
      "trades": "765"
    },
    {
      "date": "2023-12-20",
      "bid": "11.08",
      "ask": "11.17",
      "open": "11.28",
      "high": "11.40",
      "low": "10.95",
      "close": "11.14",
      "average": "11.0852",
      "volume": "930160",
      "turnover": "10310982.61",
      "trades": "652"
    },
    {
      "date": "2023-12-21",
      "bid": "11.17",
      "ask": "11.20",
      "open": "11.14",
      "high": "11.29",
      "low": "10.89",
      "close": "11.20",
      "average": "11.1206",
      "volume": "406547",
      "turnover": "4521039.59",
      "trades": "688"
    },
    {
      "date": "2023-12-22",
      "bid": "11.19",
      "ask": "11.23",
      "open": "11.20",
      "high": "11.24",
      "low": "11.10",
      "close": "11.23",
      "average": "11.1914",
      "volume": "263449",
      "turnover": "2948360.86",
      "trades": "744"
    },
    {
      "date": "2023-12-27",
      "bid": "11.07",
      "ask": "11.10",
      "open": "11.29",
      "high": "11.38",
      "low": "11.02",
      "close": "11.10",
      "average": "11.2133",
      "volume": "447810",
      "turnover": "5021429.22",
      "trades": "665"
    },
    {
      "date": "2023-12-28",
      "bid": "11.33",
      "ask": "11.38",
      "open": "11.00",
      "high": "11.42",
      "low": "10.69",
      "close": "11.39",
      "average": "11.0882",
      "volume": "704692",
      "turnover": "7813811.68",
      "trades": "880"
    },
    {
      "date": "2023-12-29",
      "bid": "11.34",
      "ask": "11.37",
      "open": "11.39",
      "high": "11.69",
      "low": "11.25",
      "close": "11.38",
      "average": "11.4464",
      "volume": "529279",
      "turnover": "6054635.54",
      "trades": "895"
    },
    {
      "date": "2024-01-02",
      "bid": "11.31",
      "ask": "11.39",
      "open": "11.38",
      "high": "11.40",
      "low": "11.03",
      "close": "11.40",
      "average": "11.2896",
      "volume": "1335607",
      "turnover": "15078434.11",
      "trades": "738"
    },
    {
      "date": "2024-01-03",
      "bid": "11.34",
      "ask": "11.39",
      "open": "11.40",
      "high": "11.58",
      "low": "11.20",
      "close": "11.37",
      "average": "11.3152",
      "volume": "397023",
      "turnover": "4492058.54",
      "trades": "507"
    },
    {
      "date": "2024-01-04",
      "bid": "11.39",
      "ask": "11.41",
      "open": "11.37",
      "high": "11.45",
      "low": "11.12",
      "close": "11.42",
      "average": "11.3713",
      "volume": "233898",
      "turnover": "2659723.38",
      "trades": "538"
    },
    {
      "date": "2024-01-05",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.42",
      "high": "11.42",
      "low": "11.20",
      "close": "11.20",
      "average": "11.2757",
      "volume": "155215",
      "turnover": "1750154.94",
      "trades": "196"
    },
    {
      "date": "2024-01-08",
      "bid": "11.28",
      "ask": "11.30",
      "open": "11.20",
      "high": "11.30",
      "low": "11.10",
      "close": "11.30",
      "average": "11.1885",
      "volume": "342715",
      "turnover": "3834471.61",
      "trades": "477"
    },
    {
      "date": "2024-01-09",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.61",
      "low": "11.20",
      "close": "11.55",
      "average": "11.3802",
      "volume": "1747246",
      "turnover": "19884070.27",
      "trades": "710"
    },
    {
      "date": "2024-01-10",
      "bid": "11.53",
      "ask": "11.55",
      "open": "11.76",
      "high": "11.84",
      "low": "11.51",
      "close": "11.56",
      "average": "11.7349",
      "volume": "702115",
      "turnover": "8236486.45",
      "trades": "822"
    },
    {
      "date": "2024-01-11",
      "bid": "11.36",
      "ask": "11.45",
      "open": "11.58",
      "high": "11.67",
      "low": "11.36",
      "close": "11.43",
      "average": "11.5272",
      "volume": "445907",
      "turnover": "5141320.86",
      "trades": "684"
    },
    {
      "date": "2024-01-12",
      "bid": "11.71",
      "ask": "11.73",
      "open": "11.43",
      "high": "11.79",
      "low": "11.40",
      "close": "11.76",
      "average": "11.6357",
      "volume": "249557",
      "turnover": "2901754.04",
      "trades": "472"
    },
    {
      "date": "2024-01-15",
      "bid": "11.41",
      "ask": "11.43",
      "open": "11.95",
      "high": "11.95",
      "low": "11.31",
      "close": "11.39",
      "average": "11.5609",
      "volume": "670575",
      "turnover": "7749455.62",
      "trades": "834"
    },
    {
      "date": "2024-01-16",
      "bid": "11.37",
      "ask": "11.49",
      "open": "11.39",
      "high": "11.50",
      "low": "11.10",
      "close": "11.48",
      "average": "11.2907",
      "volume": "522709",
      "turnover": "5901766.39",
      "trades": "577"
    },
    {
      "date": "2024-01-17",
      "bid": "11.30",
      "ask": "11.37",
      "open": "11.50",
      "high": "11.50",
      "low": "11.14",
      "close": "11.31",
      "average": "11.2252",
      "volume": "162337",
      "turnover": "1822126.92",
      "trades": "332"
    },
    {
      "date": "2024-01-18",
      "bid": "11.34",
      "ask": "11.39",
      "open": "11.31",
      "high": "11.37",
      "low": "11.17",
      "close": "11.34",
      "average": "11.2871",
      "volume": "148801",
      "turnover": "1679526.27",
      "trades": "239"
    },
    {
      "date": "2024-01-19",
      "bid": "11.34",
      "ask": "11.45",
      "open": "11.34",
      "high": "11.45",
      "low": "11.11",
      "close": "11.17",
      "average": "11.3139",
      "volume": "367064",
      "turnover": "4152930.54",
      "trades": "463"
    },
    {
      "date": "2024-01-22",
      "bid": "11.18",
      "ask": "11.28",
      "open": "11.35",
      "high": "11.60",
      "low": "11.15",
      "close": "11.18",
      "average": "11.4366",
      "volume": "1184363",
      "turnover": "13539086.77",
      "trades": "617"
    },
    {
      "date": "2024-01-23",
      "bid": "11.41",
      "ask": "11.50",
      "open": "11.18",
      "high": "11.50",
      "low": "10.83",
      "close": "11.41",
      "average": "11.0824",
      "volume": "400331",
      "turnover": "4436896.51",
      "trades": "538"
    },
    {
      "date": "2024-01-24",
      "bid": "11.27",
      "ask": "11.30",
      "open": "11.42",
      "high": "11.60",
      "low": "11.26",
      "close": "11.27",
      "average": "11.4716",
      "volume": "1059912",
      "turnover": "12088013.16",
      "trades": "340"
    },
    {
      "date": "2024-01-25",
      "bid": "11.30",
      "ask": "11.34",
      "open": "11.27",
      "high": "11.38",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2275",
      "volume": "229579",
      "turnover": "2577854.84",
      "trades": "347"
    },
    {
      "date": "2024-01-26",
      "bid": "11.79",
      "ask": "11.80",
      "open": "11.30",
      "high": "12.17",
      "low": "11.30",
      "close": "11.80",
      "average": "11.8526",
      "volume": "2196045",
      "turnover": "26028741.37",
      "trades": "1703"
    },
    {
      "date": "2024-01-29",
      "bid": "11.67",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.99",
      "low": "11.55",
      "close": "11.68",
      "average": "11.7172",
      "volume": "650073",
      "turnover": "7615493.77",
      "trades": "709"
    },
    {
      "date": "2024-01-30",
      "bid": "11.71",
      "ask": "11.76",
      "open": "11.97",
      "high": "11.97",
      "low": "11.64",
      "close": "11.71",
      "average": "11.7531",
      "volume": "327710",
      "turnover": "3851676.05",
      "trades": "455"
    },
    {
      "date": "2024-01-31",
      "bid": "10.97",
      "ask": "11.00",
      "open": "11.71",
      "high": "11.71",
      "low": "10.96",
      "close": "11.00",
      "average": "11.2597",
      "volume": "686699",
      "turnover": "7733335.05",
      "trades": "876"
    },
    {
      "date": "2024-02-01",
      "bid": "10.89",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.11",
      "low": "10.75",
      "close": "10.94",
      "average": "10.9268",
      "volume": "326210",
      "turnover": "3564548.01",
      "trades": "522"
    },
    {
      "date": "2024-02-02",
      "bid": "10.87",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.12",
      "low": "10.85",
      "close": "10.86",
      "average": "10.9635",
      "volume": "264453",
      "turnover": "2899322.83",
      "trades": "474"
    },
    {
      "date": "2024-02-05",
      "bid": "10.71",
      "ask": "10.73",
      "open": "10.86",
      "high": "10.96",
      "low": "10.60",
      "close": "10.70",
      "average": "10.7867",
      "volume": "410161",
      "turnover": "4424274.2",
      "trades": "798"
    },
    {
      "date": "2024-02-06",
      "bid": "10.83",
      "ask": "10.90",
      "open": "10.68",
      "high": "11.04",
      "low": "10.49",
      "close": "10.91",
      "average": "10.7149",
      "volume": "361355",
      "turnover": "3872101.21",
      "trades": "538"
    },
    {
      "date": "2024-02-07",
      "bid": "10.67",
      "ask": "10.79",
      "open": "10.90",
      "high": "11.06",
      "low": "10.64",
      "close": "10.78",
      "average": "10.802",
      "volume": "227624",
      "turnover": "2458803.79",
      "trades": "439"
    },
    {
      "date": "2024-02-08",
      "bid": "10.88",
      "ask": "10.95",
      "open": "10.78",
      "high": "11.09",
      "low": "10.78",
      "close": "10.94",
      "average": "10.9514",
      "volume": "960885",
      "turnover": "10534830.28",
      "trades": "608"
    },
    {
      "date": "2024-02-09",
      "bid": "10.79",
      "ask": "10.84",
      "open": "10.94",
      "high": "11.06",
      "low": "10.69",
      "close": "10.81",
      "average": "10.803",
      "volume": "396192",
      "turnover": "4280068.34",
      "trades": "542"
    },
    {
      "date": "2024-02-12",
      "bid": "10.61",
      "ask": "10.65",
      "open": "10.81",
      "high": "10.94",
      "low": "10.49",
      "close": "10.62",
      "average": "10.6919",
      "volume": "462533",
      "turnover": "4945354.86",
      "trades": "745"
    },
    {
      "date": "2024-02-13",
      "bid": "10.61",
      "ask": "10.66",
      "open": "10.60",
      "high": "10.94",
      "low": "10.08",
      "close": "10.66",
      "average": "10.4422",
      "volume": "644711",
      "turnover": "6732189.65",
      "trades": "922"
    },
    {
      "date": "2024-02-14",
      "bid": "10.75",
      "ask": "10.86",
      "open": "10.66",
      "high": "10.85",
      "low": "10.19",
      "close": "10.74",
      "average": "10.5891",
      "volume": "305108",
      "turnover": "3231084.8",
      "trades": "583"
    },
    {
      "date": "2024-02-15",
      "bid": "10.44",
      "ask": "10.49",
      "open": "10.74",
      "high": "10.74",
      "low": "10.25",
      "close": "10.42",
      "average": "10.4751",
      "volume": "517604",
      "turnover": "5422110.68",
      "trades": "679"
    },
    {
      "date": "2024-02-16",
      "bid": "10.57",
      "ask": "10.70",
      "open": "10.42",
      "high": "10.70",
      "low": "10.20",
      "close": "10.70",
      "average": "10.5913",
      "volume": "539299",
      "turnover": "5712579.52",
      "trades": "595"
    },
    {
      "date": "2024-02-19",
      "bid": "10.30",
      "ask": "10.36",
      "open": "10.75",
      "high": "11.20",
      "low": "9.60",
      "close": "10.36",
      "average": "10.2495",
      "volume": "2601091",
      "turnover": "26723830.74",
      "trades": "2389"
    },
    {
      "date": "2024-02-20",
      "bid": "10.78",
      "ask": "10.82",
      "open": "10.36",
      "high": "10.87",
      "low": "10.06",
      "close": "10.87",
      "average": "10.515",
      "volume": "800336",
      "turnover": "8411739.55",
      "trades": "757"
    },
    {
      "date": "2024-02-21",
      "bid": "11.16",
      "ask": "11.20",
      "open": "10.87",
      "high": "11.35",
      "low": "10.87",
      "close": "11.20",
      "average": "11.1764",
      "volume": "1153916",
      "turnover": "12900583.54",
      "trades": "1087"
    },
    {
      "date": "2024-02-22",
      "bid": "10.89",
      "ask": "10.98",
      "open": "11.20",
      "high": "11.40",
      "low": "10.88",
      "close": "10.92",
      "average": "11.0374",
      "volume": "1467989",
      "turnover": "16189584.24",
      "trades": "913"
    },
    {
      "date": "2024-02-23",
      "bid": "10.78",
      "ask": "10.98",
      "open": "10.92",
      "high": "11.33",
      "low": "10.55",
      "close": "10.79",
      "average": "10.7563",
      "volume": "592100",
      "turnover": "6368025.92",
      "trades": "597"
    },
    {
      "date": "2024-02-26",
      "bid": "10.53",
      "ask": "10.57",
      "open": "10.79",
      "high": "10.89",
      "low": "10.40",
      "close": "10.57",
      "average": "10.6088",
      "volume": "284406",
      "turnover": "3017198.5",
      "trades": "449"
    },
    {
      "date": "2024-02-27",
      "bid": "10.54",
      "ask": "10.62",
      "open": "10.57",
      "high": "10.66",
      "low": "10.30",
      "close": "10.66",
      "average": "10.5163",
      "volume": "362450",
      "turnover": "3811577.19",
      "trades": "461"
    },
    {
      "date": "2024-02-28",
      "bid": "10.43",
      "ask": "10.54",
      "open": "10.66",
      "high": "10.66",
      "low": "10.35",
      "close": "10.54",
      "average": "10.4798",
      "volume": "263594",
      "turnover": "2762342.92",
      "trades": "468"
    },
    {
      "date": "2024-02-29",
      "bid": "10.20",
      "ask": "10.25",
      "open": "10.54",
      "high": "10.54",
      "low": "10.12",
      "close": "10.31",
      "average": "10.2924",
      "volume": "454825",
      "turnover": "4681222.91",
      "trades": "726"
    },
    {
      "date": "2024-03-01",
      "bid": "10.30",
      "ask": "10.39",
      "open": "10.30",
      "high": "10.44",
      "low": "10.04",
      "close": "10.38",
      "average": "10.2275",
      "volume": "503442",
      "turnover": "5148939.99",
      "trades": "673"
    },
    {
      "date": "2024-03-04",
      "bid": "10.08",
      "ask": "10.18",
      "open": "10.28",
      "high": "10.47",
      "low": "10.10",
      "close": "10.18",
      "average": "10.2265",
      "volume": "235715",
      "turnover": "2410702.31",
      "trades": "515"
    },
    {
      "date": "2024-03-05",
      "bid": "10.01",
      "ask": "10.10",
      "open": "10.18",
      "high": "10.22",
      "low": "9.875",
      "close": "10.02",
      "average": "10.0096",
      "volume": "638132",
      "turnover": "6387457.97",
      "trades": "821"
    },
    {
      "date": "2024-03-06",
      "bid": "10.27",
      "ask": "10.33",
      "open": "10.02",
      "high": "10.35",
      "low": "9.975",
      "close": "10.28",
      "average": "10.1512",
      "volume": "423120",
      "turnover": "4295165.79",
      "trades": "422"
    },
    {
      "date": "2024-03-07",
      "bid": "10.17",
      "ask": "10.24",
      "open": "10.29",
      "high": "10.33",
      "low": "10.02",
      "close": "10.16",
      "average": "10.1132",
      "volume": "273544",
      "turnover": "2766211.4",
      "trades": "646"
    },
    {
      "date": "2024-03-08",
      "bid": "10.17",
      "ask": "10.19",
      "open": "10.04",
      "high": "10.28",
      "low": "10.04",
      "close": "10.15",
      "average": "10.1662",
      "volume": "344814",
      "turnover": "3505096.09",
      "trades": "600"
    },
    {
      "date": "2024-03-11",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.01",
      "high": "10.27",
      "low": "10.00",
      "close": "10.04",
      "average": "10.126",
      "volume": "238803",
      "turnover": "2418112.27",
      "trades": "336"
    },
    {
      "date": "2024-03-12",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.04",
      "high": "10.40",
      "low": "10.00",
      "close": "10.29",
      "average": "10.223",
      "volume": "367971",
      "turnover": "3761780.18",
      "trades": "409"
    },
    {
      "date": "2024-03-13",
      "bid": "10.06",
      "ask": "10.24",
      "open": "10.29",
      "high": "10.33",
      "low": "9.97",
      "close": "10.14",
      "average": "10.1139",
      "volume": "278474",
      "turnover": "2816446.1",
      "trades": "418"
    },
    {
      "date": "2024-03-14",
      "bid": "10.01",
      "ask": "10.05",
      "open": "10.06",
      "high": "10.22",
      "low": "9.975",
      "close": "10.04",
      "average": "10.0317",
      "volume": "583573",
      "turnover": "5851993.31",
      "trades": "560"
    },
    {
      "date": "2024-03-15",
      "bid": "10.01",
      "ask": "10.20",
      "open": "9.97",
      "high": "10.20",
      "low": "9.80",
      "close": "10.07",
      "average": "9.9401",
      "volume": "564681",
      "turnover": "5615544.91",
      "trades": "667"
    },
    {
      "date": "2024-03-18",
      "bid": "9.975",
      "ask": "10.05",
      "open": "10.07",
      "high": "10.11",
      "low": "9.95",
      "close": "10.04",
      "average": "10.0162",
      "volume": "270127",
      "turnover": "2705597.64",
      "trades": "333"
    },
    {
      "date": "2024-03-19",
      "bid": "9.985",
      "ask": "10.03",
      "open": "10.04",
      "high": "10.41",
      "low": "9.85",
      "close": "10.02",
      "average": "10.0797",
      "volume": "494821",
      "turnover": "4987294.26",
      "trades": "515"
    },
    {
      "date": "2024-03-20",
      "bid": "9.70",
      "ask": "9.81",
      "open": "10.04",
      "high": "10.05",
      "low": "9.66",
      "close": "9.70",
      "average": "9.8015",
      "volume": "425109",
      "turnover": "4174291",
      "trades": "913"
    },
    {
      "date": "2024-03-21",
      "bid": "9.51",
      "ask": "9.64",
      "open": "9.695",
      "high": "9.895",
      "low": "9.505",
      "close": "9.56",
      "average": "9.6532",
      "volume": "1041240",
      "turnover": "10055174.31",
      "trades": "1220"
    },
    {
      "date": "2024-03-22",
      "bid": "9.25",
      "ask": "9.335",
      "open": "9.55",
      "high": "9.835",
      "low": "9.29",
      "close": "9.41",
      "average": "9.5409",
      "volume": "562363",
      "turnover": "5365395.03",
      "trades": "863"
    },
    {
      "date": "2024-03-25",
      "bid": "9.30",
      "ask": "9.35",
      "open": "9.595",
      "high": "9.72",
      "low": "9.255",
      "close": "9.34",
      "average": "9.4729",
      "volume": "445581",
      "turnover": "4221051.63",
      "trades": "758"
    },
    {
      "date": "2024-03-26",
      "bid": "9.415",
      "ask": "9.45",
      "open": "9.435",
      "high": "9.58",
      "low": "9.295",
      "close": "9.44",
      "average": "9.4499",
      "volume": "376366",
      "turnover": "3557234.52",
      "trades": "698"
    },
    {
      "date": "2024-03-27",
      "bid": "9.215",
      "ask": "9.25",
      "open": "9.44",
      "high": "9.66",
      "low": "9.12",
      "close": "9.12",
      "average": "9.3155",
      "volume": "576235",
      "turnover": "5366599.59",
      "trades": "813"
    },
    {
      "date": "2024-03-28",
      "bid": "9.415",
      "ask": "9.44",
      "open": "9.12",
      "high": "9.45",
      "low": "9.02",
      "close": "9.45",
      "average": "9.2932",
      "volume": "258093",
      "turnover": "2399800.56",
      "trades": "398"
    },
    {
      "date": "2024-04-02",
      "bid": "9.07",
      "ask": "9.185",
      "open": "9.45",
      "high": "9.505",
      "low": "8.925",
      "close": "9.09",
      "average": "9.1386",
      "volume": "984212",
      "turnover": "8997757.96",
      "trades": "1138"
    },
    {
      "date": "2024-04-03",
      "bid": "9.19",
      "ask": "9.25",
      "open": "9.09",
      "high": "9.36",
      "low": "9.02",
      "close": "9.20",
      "average": "9.1631",
      "volume": "487011",
      "turnover": "4462588.45",
      "trades": "385"
    },
    {
      "date": "2024-04-04",
      "bid": "9.40",
      "ask": "9.455",
      "open": "9.20",
      "high": "9.58",
      "low": "9.20",
      "close": "9.435",
      "average": "9.4172",
      "volume": "906460",
      "turnover": "8536283.66",
      "trades": "432"
    },
    {
      "date": "2024-04-05",
      "bid": "9.34",
      "ask": "9.38",
      "open": "9.435",
      "high": "9.475",
      "low": "9.14",
      "close": "9.365",
      "average": "9.277",
      "volume": "213409",
      "turnover": "1979804.75",
      "trades": "336"
    },
    {
      "date": "2024-04-08",
      "bid": "9.33",
      "ask": "9.37",
      "open": "9.365",
      "high": "9.57",
      "low": "9.235",
      "close": "9.30",
      "average": "9.3833",
      "volume": "175035",
      "turnover": "1642153.39",
      "trades": "318"
    },
    {
      "date": "2024-04-09",
      "bid": "9.28",
      "ask": "9.335",
      "open": "9.30",
      "high": "9.375",
      "low": "9.14",
      "close": "9.34",
      "average": "9.2318",
      "volume": "309036",
      "turnover": "2852955.22",
      "trades": "512"
    },
    {
      "date": "2024-04-10",
      "bid": "9.33",
      "ask": "9.40",
      "open": "9.34",
      "high": "9.49",
      "low": "9.09",
      "close": "9.315",
      "average": "9.3188",
      "volume": "389268",
      "turnover": "3627499.38",
      "trades": "310"
    },
    {
      "date": "2024-04-11",
      "bid": "9.16",
      "ask": "9.20",
      "open": "9.315",
      "high": "9.355",
      "low": "9.065",
      "close": "9.20",
      "average": "9.1771",
      "volume": "335660",
      "turnover": "3081273.58",
      "trades": "423"
    },
    {
      "date": "2024-04-12",
      "bid": "9.05",
      "ask": "9.12",
      "open": "9.20",
      "high": "9.59",
      "low": "9.00",
      "close": "9.08",
      "average": "9.2476",
      "volume": "332937",
      "turnover": "3078864.96",
      "trades": "531"
    },
    {
      "date": "2024-04-15",
      "bid": "9.08",
      "ask": "9.15",
      "open": "9.02",
      "high": "9.275",
      "low": "8.965",
      "close": "9.15",
      "average": "9.1358",
      "volume": "417091",
      "turnover": "3810473.69",
      "trades": "372"
    },
    {
      "date": "2024-04-16",
      "bid": "9.11",
      "ask": "9.135",
      "open": "9.15",
      "high": "9.15",
      "low": "8.93",
      "close": "9.10",
      "average": "9.064",
      "volume": "511023",
      "turnover": "4630981.38",
      "trades": "480"
    },
    {
      "date": "2024-04-17",
      "bid": "8.90",
      "ask": "8.91",
      "open": "9.10",
      "high": "9.135",
      "low": "8.835",
      "close": "8.88",
      "average": "8.9482",
      "volume": "250443",
      "turnover": "2240951.33",
      "trades": "597"
    },
    {
      "date": "2024-04-18",
      "bid": "9.03",
      "ask": "9.06",
      "open": "8.90",
      "high": "9.09",
      "low": "8.90",
      "close": "9.015",
      "average": "9.0037",
      "volume": "1245490",
      "turnover": "11210307.98",
      "trades": "464"
    },
    {
      "date": "2024-04-19",
      "bid": "9.08",
      "ask": "9.15",
      "open": "9.13",
      "high": "9.15",
      "low": "8.90",
      "close": "9.15",
      "average": "9.0167",
      "volume": "207441",
      "turnover": "1870212.35",
      "trades": "399"
    },
    {
      "date": "2024-04-22",
      "bid": "9.245",
      "ask": "9.285",
      "open": "9.10",
      "high": "9.335",
      "low": "9.08",
      "close": "9.30",
      "average": "9.2212",
      "volume": "961882",
      "turnover": "8891299.94",
      "trades": "265"
    },
    {
      "date": "2024-04-23",
      "bid": "9.45",
      "ask": "9.49",
      "open": "9.28",
      "high": "9.495",
      "low": "9.20",
      "close": "9.495",
      "average": "9.3397",
      "volume": "169591",
      "turnover": "1583925.83",
      "trades": "281"
    },
    {
      "date": "2024-04-24",
      "bid": "9.225",
      "ask": "9.33",
      "open": "9.495",
      "high": "9.50",
      "low": "9.24",
      "close": "9.30",
      "average": "9.2869",
      "volume": "281116",
      "turnover": "2610685.56",
      "trades": "236"
    },
    {
      "date": "2024-04-25",
      "bid": "9.15",
      "ask": "9.205",
      "open": "9.30",
      "high": "9.395",
      "low": "9.065",
      "close": "9.155",
      "average": "9.2579",
      "volume": "326146",
      "turnover": "3019379.08",
      "trades": "364"
    },
    {
      "date": "2024-04-26",
      "bid": "9.10",
      "ask": "9.135",
      "open": "9.07",
      "high": "9.455",
      "low": "9.07",
      "close": "9.07",
      "average": "9.1936",
      "volume": "190778",
      "turnover": "1753943.42",
      "trades": "382"
    },
    {
      "date": "2024-04-29",
      "bid": "9.32",
      "ask": "9.44",
      "open": "9.07",
      "high": "9.44",
      "low": "9.07",
      "close": "9.38",
      "average": "9.3245",
      "volume": "259161",
      "turnover": "2416400.58",
      "trades": "299"
    },
    {
      "date": "2024-04-30",
      "bid": "9.75",
      "ask": "9.82",
      "open": "9.38",
      "high": "9.84",
      "low": "9.32",
      "close": "9.795",
      "average": "9.5746",
      "volume": "302345",
      "turnover": "2894833.57",
      "trades": "303"
    },
    {
      "date": "2024-05-02",
      "bid": "9.70",
      "ask": "9.815",
      "open": "10.10",
      "high": "10.44",
      "low": "9.425",
      "close": "9.80",
      "average": "9.7826",
      "volume": "906328",
      "turnover": "8866295.96",
      "trades": "1428"
    },
    {
      "date": "2024-05-03",
      "bid": "9.395",
      "ask": "9.44",
      "open": "9.80",
      "high": "9.80",
      "low": "9.265",
      "close": "9.31",
      "average": "9.4385",
      "volume": "683017",
      "turnover": "6446729.79",
      "trades": "1114"
    },
    {
      "date": "2024-05-06",
      "bid": "9.35",
      "ask": "9.495",
      "open": "9.38",
      "high": "9.50",
      "low": "9.08",
      "close": "9.40",
      "average": "9.2345",
      "volume": "505480",
      "turnover": "4667843.51",
      "trades": "675"
    },
    {
      "date": "2024-05-07",
      "bid": "9.405",
      "ask": "9.54",
      "open": "9.40",
      "high": "9.55",
      "low": "9.165",
      "close": "9.51",
      "average": "9.3981",
      "volume": "415020",
      "turnover": "3900461.42",
      "trades": "573"
    },
    {
      "date": "2024-05-08",
      "bid": "9.43",
      "ask": "9.49",
      "open": "9.505",
      "high": "9.51",
      "low": "9.32",
      "close": "9.43",
      "average": "9.4236",
      "volume": "214790",
      "turnover": "2023915.56",
      "trades": "241"
    },
    {
      "date": "2024-05-10",
      "bid": "9.86",
      "ask": "9.905",
      "open": "9.43",
      "high": "9.98",
      "low": "9.395",
      "close": "9.905",
      "average": "9.7408",
      "volume": "599370",
      "turnover": "5838858.53",
      "trades": "656"
    },
    {
      "date": "2024-05-13",
      "bid": "9.795",
      "ask": "9.85",
      "open": "9.91",
      "high": "9.99",
      "low": "9.615",
      "close": "9.615",
      "average": "9.8177",
      "volume": "487401",
      "turnover": "4784254.66",
      "trades": "495"
    },
    {
      "date": "2024-05-14",
      "bid": "9.81",
      "ask": "9.83",
      "open": "9.65",
      "high": "10.03",
      "low": "9.65",
      "close": "9.83",
      "average": "9.8928",
      "volume": "601912",
      "turnover": "5953068.21",
      "trades": "715"
    },
    {
      "date": "2024-05-15",
      "bid": "9.985",
      "ask": "10.02",
      "open": "9.83",
      "high": "10.05",
      "low": "9.83",
      "close": "9.975",
      "average": "9.9702",
      "volume": "561067",
      "turnover": "5591524.95",
      "trades": "458"
    },
    {
      "date": "2024-05-16",
      "bid": "10.31",
      "ask": "10.35",
      "open": "9.975",
      "high": "10.49",
      "low": "9.90",
      "close": "10.38",
      "average": "10.197",
      "volume": "658537",
      "turnover": "6715098.02",
      "trades": "683"
    },
    {
      "date": "2024-05-17",
      "bid": "10.39",
      "ask": "10.44",
      "open": "10.38",
      "high": "10.45",
      "low": "10.17",
      "close": "10.38",
      "average": "10.2691",
      "volume": "645356",
      "turnover": "6626022.05",
      "trades": "639"
    },
    {
      "date": "2024-05-20",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.38",
      "high": "10.50",
      "low": "10.26",
      "close": "10.32",
      "average": "10.3663",
      "volume": "228729",
      "turnover": "2370900.72",
      "trades": "373"
    },
    {
      "date": "2024-05-21",
      "bid": "9.905",
      "ask": "9.95",
      "open": "10.32",
      "high": "10.32",
      "low": "9.90",
      "close": "9.905",
      "average": "9.9947",
      "volume": "540707",
      "turnover": "5404257.97",
      "trades": "428"
    },
    {
      "date": "2024-05-22",
      "bid": "9.88",
      "ask": "9.90",
      "open": "9.905",
      "high": "10.17",
      "low": "9.78",
      "close": "9.89",
      "average": "9.8818",
      "volume": "1146073",
      "turnover": "11326165.95",
      "trades": "493"
    },
    {
      "date": "2024-05-23",
      "bid": "9.495",
      "ask": "9.565",
      "open": "9.905",
      "high": "10.00",
      "low": "9.00",
      "close": "9.58",
      "average": "9.6821",
      "volume": "999484",
      "turnover": "9678099.69",
      "trades": "745"
    },
    {
      "date": "2024-05-24",
      "bid": "9.515",
      "ask": "9.565",
      "open": "9.58",
      "high": "9.605",
      "low": "9.375",
      "close": "9.50",
      "average": "9.4993",
      "volume": "664755",
      "turnover": "6314823.58",
      "trades": "353"
    },
    {
      "date": "2024-05-27",
      "bid": "9.28",
      "ask": "9.33",
      "open": "9.50",
      "high": "9.50",
      "low": "9.185",
      "close": "9.325",
      "average": "9.2892",
      "volume": "373432",
      "turnover": "3468888.98",
      "trades": "441"
    },
    {
      "date": "2024-05-28",
      "bid": "9.235",
      "ask": "9.295",
      "open": "9.33",
      "high": "9.485",
      "low": "9.215",
      "close": "9.235",
      "average": "9.3416",
      "volume": "521753",
      "turnover": "4874025.12",
      "trades": "473"
    },
    {
      "date": "2024-05-29",
      "bid": "9.045",
      "ask": "9.12",
      "open": "9.25",
      "high": "9.385",
      "low": "9.03",
      "close": "9.045",
      "average": "9.1591",
      "volume": "222286",
      "turnover": "2035939.38",
      "trades": "342"
    },
    {
      "date": "2024-05-30",
      "bid": "9.14",
      "ask": "9.15",
      "open": "9.045",
      "high": "9.215",
      "low": "8.985",
      "close": "9.19",
      "average": "9.1076",
      "volume": "188378",
      "turnover": "1715680.38",
      "trades": "377"
    },
    {
      "date": "2024-05-31",
      "bid": "9.04",
      "ask": "9.06",
      "open": "9.20",
      "high": "9.26",
      "low": "8.985",
      "close": "9.055",
      "average": "9.0493",
      "volume": "419856",
      "turnover": "3799460.87",
      "trades": "465"
    },
    {
      "date": "2024-06-03",
      "bid": "9.175",
      "ask": "9.22",
      "open": "9.06",
      "high": "9.425",
      "low": "9.06",
      "close": "9.215",
      "average": "9.2659",
      "volume": "314298",
      "turnover": "2912254.16",
      "trades": "338"
    },
    {
      "date": "2024-06-04",
      "bid": "9.10",
      "ask": "9.135",
      "open": "9.215",
      "high": "9.28",
      "low": "9.10",
      "close": "9.11",
      "average": "9.147",
      "volume": "269256",
      "turnover": "2462882.5",
      "trades": "283"
    },
    {
      "date": "2024-06-05",
      "bid": "9.10",
      "ask": "9.15",
      "open": "9.115",
      "high": "9.295",
      "low": "9.10",
      "close": "9.105",
      "average": "9.1211",
      "volume": "304089",
      "turnover": "2773627.75",
      "trades": "260"
    },
    {
      "date": "2024-06-07",
      "bid": "9.205",
      "ask": "9.25",
      "open": "9.25",
      "high": "9.25",
      "low": "9.10",
      "close": "9.25",
      "average": "9.1472",
      "volume": "431250",
      "turnover": "3944444.99",
      "trades": "384"
    },
    {
      "date": "2024-06-10",
      "bid": "9.17",
      "ask": "9.195",
      "open": "9.20",
      "high": "9.25",
      "low": "9.055",
      "close": "9.135",
      "average": "9.1537",
      "volume": "290754",
      "turnover": "2661486.12",
      "trades": "414"
    },
    {
      "date": "2024-06-11",
      "bid": "9.425",
      "ask": "9.455",
      "open": "9.135",
      "high": "9.47",
      "low": "9.135",
      "close": "9.47",
      "average": "9.3321",
      "volume": "552101",
      "turnover": "5152384.55",
      "trades": "457"
    },
    {
      "date": "2024-06-12",
      "bid": "9.61",
      "ask": "9.635",
      "open": "9.405",
      "high": "9.79",
      "low": "9.34",
      "close": "9.635",
      "average": "9.5135",
      "volume": "501333",
      "turnover": "4769435.76",
      "trades": "437"
    },
    {
      "date": "2024-06-13",
      "bid": "9.63",
      "ask": "9.65",
      "open": "9.635",
      "high": "9.745",
      "low": "9.57",
      "close": "9.60",
      "average": "9.6313",
      "volume": "197869",
      "turnover": "1905709.61",
      "trades": "226"
    },
    {
      "date": "2024-06-14",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.60",
      "high": "9.705",
      "low": "9.55",
      "close": "9.68",
      "average": "9.6511",
      "volume": "285332",
      "turnover": "2753686.04",
      "trades": "337"
    },
    {
      "date": "2024-06-17",
      "bid": "9.72",
      "ask": "9.82",
      "open": "9.30",
      "high": "9.82",
      "low": "9.30",
      "close": "9.775",
      "average": "9.7034",
      "volume": "424291",
      "turnover": "4115872.48",
      "trades": "302"
    },
    {
      "date": "2024-06-18",
      "bid": "9.715",
      "ask": "9.76",
      "open": "9.825",
      "high": "9.90",
      "low": "9.615",
      "close": "9.72",
      "average": "9.7369",
      "volume": "251020",
      "turnover": "2444050.4",
      "trades": "287"
    },
    {
      "date": "2024-06-19",
      "bid": "9.86",
      "ask": "9.88",
      "open": "9.72",
      "high": "9.915",
      "low": "9.71",
      "close": "9.85",
      "average": "9.8249",
      "volume": "318311",
      "turnover": "3127164.22",
      "trades": "288"
    },
    {
      "date": "2024-06-20",
      "bid": "10.09",
      "ask": "10.11",
      "open": "9.85",
      "high": "10.16",
      "low": "9.85",
      "close": "10.11",
      "average": "10.0565",
      "volume": "464025",
      "turnover": "4666446.41",
      "trades": "382"
    },
    {
      "date": "2024-06-24",
      "bid": "10.24",
      "ask": "10.26",
      "open": "10.11",
      "high": "10.34",
      "low": "10.09",
      "close": "10.30",
      "average": "10.2456",
      "volume": "314512",
      "turnover": "3222810.68",
      "trades": "464"
    },
    {
      "date": "2024-06-25",
      "bid": "10.38",
      "ask": "10.42",
      "open": "10.30",
      "high": "10.48",
      "low": "10.23",
      "close": "10.42",
      "average": "10.4052",
      "volume": "251588",
      "turnover": "2617668.81",
      "trades": "348"
    },
    {
      "date": "2024-06-26",
      "bid": "10.29",
      "ask": "10.34",
      "open": "10.40",
      "high": "10.43",
      "low": "10.27",
      "close": "10.28",
      "average": "10.3277",
      "volume": "140153",
      "turnover": "1447581.23",
      "trades": "265"
    },
    {
      "date": "2024-06-27",
      "bid": "9.98",
      "ask": "10.01",
      "open": "10.28",
      "high": "10.35",
      "low": "9.895",
      "close": "9.975",
      "average": "10.0394",
      "volume": "429395",
      "turnover": "4314476.01",
      "trades": "498"
    },
    {
      "date": "2024-06-28",
      "bid": "10.00",
      "ask": "10.05",
      "open": "9.975",
      "high": "10.10",
      "low": "9.895",
      "close": "10.05",
      "average": "10.0041",
      "volume": "388937",
      "turnover": "3890551.6",
      "trades": "323"
    },
    {
      "date": "2024-07-01",
      "bid": "10.07",
      "ask": "10.10",
      "open": "10.05",
      "high": "10.16",
      "low": "9.93",
      "close": "10.06",
      "average": "10.0142",
      "volume": "305276",
      "turnover": "3057322.68",
      "trades": "303"
    },
    {
      "date": "2024-07-02",
      "bid": "9.84",
      "ask": "9.90",
      "open": "10.06",
      "high": "10.11",
      "low": "9.76",
      "close": "9.83",
      "average": "9.9053",
      "volume": "331698",
      "turnover": "3285569.5",
      "trades": "357"
    },
    {
      "date": "2024-07-03",
      "bid": "9.945",
      "ask": "9.97",
      "open": "9.95",
      "high": "10.10",
      "low": "9.75",
      "close": "9.995",
      "average": "9.9143",
      "volume": "312381",
      "turnover": "3097049.6",
      "trades": "241"
    },
    {
      "date": "2024-07-04",
      "bid": "10.02",
      "ask": "10.04",
      "open": "9.995",
      "high": "10.09",
      "low": "9.90",
      "close": "10.04",
      "average": "9.9967",
      "volume": "146673",
      "turnover": "1466244.32",
      "trades": "181"
    },
    {
      "date": "2024-07-05",
      "bid": "9.69",
      "ask": "9.775",
      "open": "10.04",
      "high": "10.04",
      "low": "9.625",
      "close": "9.68",
      "average": "9.7961",
      "volume": "397891",
      "turnover": "3897766.28",
      "trades": "418"
    },
    {
      "date": "2024-07-08",
      "bid": "9.77",
      "ask": "9.835",
      "open": "9.68",
      "high": "9.90",
      "low": "9.62",
      "close": "9.83",
      "average": "9.8075",
      "volume": "189316",
      "turnover": "1856725.83",
      "trades": "382"
    },
    {
      "date": "2024-07-09",
      "bid": "9.51",
      "ask": "9.57",
      "open": "9.83",
      "high": "9.85",
      "low": "9.475",
      "close": "9.53",
      "average": "9.6164",
      "volume": "369078",
      "turnover": "3549218.67",
      "trades": "398"
    },
    {
      "date": "2024-07-10",
      "bid": "9.685",
      "ask": "9.71",
      "open": "9.53",
      "high": "9.76",
      "low": "9.38",
      "close": "9.69",
      "average": "9.5953",
      "volume": "196830",
      "turnover": "1888649.78",
      "trades": "375"
    },
    {
      "date": "2024-07-11",
      "bid": "9.71",
      "ask": "9.735",
      "open": "9.695",
      "high": "9.765",
      "low": "9.58",
      "close": "9.765",
      "average": "9.6764",
      "volume": "181522",
      "turnover": "1756474.3",
      "trades": "313"
    },
    {
      "date": "2024-07-12",
      "bid": "9.84",
      "ask": "10.00",
      "open": "9.77",
      "high": "10.00",
      "low": "9.49",
      "close": "9.92",
      "average": "9.6625",
      "volume": "391835",
      "turnover": "3786106.33",
      "trades": "545"
    },
    {
      "date": "2024-07-15",
      "bid": "9.60",
      "ask": "9.62",
      "open": "9.90",
      "high": "9.90",
      "low": "9.58",
      "close": "9.58",
      "average": "9.6719",
      "volume": "360347",
      "turnover": "3485253.68",
      "trades": "379"
    },
    {
      "date": "2024-07-16",
      "bid": "9.63",
      "ask": "9.685",
      "open": "9.54",
      "high": "9.815",
      "low": "9.50",
      "close": "9.68",
      "average": "9.651",
      "volume": "298484",
      "turnover": "2880654.64",
      "trades": "626"
    },
    {
      "date": "2024-07-17",
      "bid": "10.20",
      "ask": "10.39",
      "open": "9.68",
      "high": "10.33",
      "low": "9.465",
      "close": "10.25",
      "average": "9.8676",
      "volume": "458667",
      "turnover": "4526951.59",
      "trades": "624"
    },
    {
      "date": "2024-07-18",
      "bid": "9.95",
      "ask": "9.99",
      "open": "10.24",
      "high": "10.24",
      "low": "9.86",
      "close": "9.92",
      "average": "10.001",
      "volume": "434882",
      "turnover": "4349261.74",
      "trades": "415"
    },
    {
      "date": "2024-07-19",
      "bid": "10.26",
      "ask": "10.40",
      "open": "9.92",
      "high": "10.40",
      "low": "9.81",
      "close": "10.27",
      "average": "10.0548",
      "volume": "361138",
      "turnover": "3631220.36",
      "trades": "253"
    },
    {
      "date": "2024-07-22",
      "bid": "9.96",
      "ask": "10.10",
      "open": "10.26",
      "high": "10.29",
      "low": "9.94",
      "close": "9.94",
      "average": "10.1387",
      "volume": "454059",
      "turnover": "4602525.41",
      "trades": "364"
    },
    {
      "date": "2024-07-23",
      "bid": "9.99",
      "ask": "10.00",
      "open": "10.06",
      "high": "10.11",
      "low": "9.90",
      "close": "10.00",
      "average": "9.9941",
      "volume": "463924",
      "turnover": "4636721.37",
      "trades": "343"
    },
    {
      "date": "2024-07-24",
      "bid": "9.975",
      "ask": "9.99",
      "open": "9.75",
      "high": "10.26",
      "low": "9.75",
      "close": "9.975",
      "average": "10.0121",
      "volume": "1247610",
      "turnover": "12492673.51",
      "trades": "957"
    },
    {
      "date": "2024-07-25",
      "bid": "9.80",
      "ask": "9.84",
      "open": "9.875",
      "high": "9.935",
      "low": "9.62",
      "close": "9.81",
      "average": "9.7708",
      "volume": "413760",
      "turnover": "4042758.39",
      "trades": "441"
    },
    {
      "date": "2024-07-26",
      "bid": "9.645",
      "ask": "9.695",
      "open": "9.81",
      "high": "9.875",
      "low": "9.555",
      "close": "9.625",
      "average": "9.6546",
      "volume": "342296",
      "turnover": "3304724.77",
      "trades": "446"
    },
    {
      "date": "2024-07-29",
      "bid": "9.565",
      "ask": "9.585",
      "open": "9.625",
      "high": "9.745",
      "low": "9.54",
      "close": "9.59",
      "average": "9.6099",
      "volume": "241835",
      "turnover": "2324058.18",
      "trades": "365"
    },
    {
      "date": "2024-07-30",
      "bid": "9.59",
      "ask": "9.60",
      "open": "9.59",
      "high": "9.635",
      "low": "9.45",
      "close": "9.60",
      "average": "9.554",
      "volume": "282729",
      "turnover": "2701188.02",
      "trades": "584"
    },
    {
      "date": "2024-07-31",
      "bid": "9.56",
      "ask": "9.60",
      "open": "9.625",
      "high": "9.695",
      "low": "9.50",
      "close": "9.555",
      "average": "9.5764",
      "volume": "384826",
      "turnover": "3685393.79",
      "trades": "290"
    },
    {
      "date": "2024-08-01",
      "bid": "9.435",
      "ask": "9.445",
      "open": "9.555",
      "high": "9.645",
      "low": "9.405",
      "close": "9.435",
      "average": "9.4997",
      "volume": "264745",
      "turnover": "2515041.64",
      "trades": "247"
    },
    {
      "date": "2024-08-02",
      "bid": "9.255",
      "ask": "9.265",
      "open": "9.38",
      "high": "9.40",
      "low": "9.25",
      "close": "9.255",
      "average": "9.3111",
      "volume": "473972",
      "turnover": "4413221",
      "trades": "392"
    },
    {
      "date": "2024-08-05",
      "bid": "8.75",
      "ask": "8.79",
      "open": "9.20",
      "high": "9.20",
      "low": "8.575",
      "close": "8.80",
      "average": "8.814",
      "volume": "1007126",
      "turnover": "8876481.41",
      "trades": "1353"
    },
    {
      "date": "2024-08-06",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.905",
      "high": "9.035",
      "low": "8.70",
      "close": "8.895",
      "average": "8.8449",
      "volume": "457570",
      "turnover": "4046992.46",
      "trades": "419"
    },
    {
      "date": "2024-08-07",
      "bid": "9.085",
      "ask": "9.125",
      "open": "8.895",
      "high": "9.155",
      "low": "8.895",
      "close": "9.15",
      "average": "9.0697",
      "volume": "269613",
      "turnover": "2445433.49",
      "trades": "293"
    },
    {
      "date": "2024-08-08",
      "bid": "9.115",
      "ask": "9.165",
      "open": "9.00",
      "high": "9.215",
      "low": "8.96",
      "close": "9.12",
      "average": "9.051",
      "volume": "874344",
      "turnover": "7922463.28",
      "trades": "237"
    },
    {
      "date": "2024-08-09",
      "bid": "9.10",
      "ask": "9.15",
      "open": "9.125",
      "high": "9.19",
      "low": "9.10",
      "close": "9.15",
      "average": "9.1412",
      "volume": "175036",
      "turnover": "1599708.03",
      "trades": "218"
    },
    {
      "date": "2024-08-12",
      "bid": "9.41",
      "ask": "9.445",
      "open": "9.15",
      "high": "9.445",
      "low": "9.05",
      "close": "9.445",
      "average": "9.2608",
      "volume": "361218",
      "turnover": "3343875.81",
      "trades": "397"
    },
    {
      "date": "2024-08-13",
      "bid": "9.575",
      "ask": "9.595",
      "open": "9.44",
      "high": "9.65",
      "low": "9.37",
      "close": "9.545",
      "average": "9.5539",
      "volume": "700709",
      "turnover": "6694407.18",
      "trades": "482"
    },
    {
      "date": "2024-08-14",
      "bid": "9.685",
      "ask": "9.695",
      "open": "9.70",
      "high": "10.02",
      "low": "9.65",
      "close": "9.695",
      "average": "9.691",
      "volume": "8052970",
      "turnover": "78017903.87",
      "trades": "783"
    },
    {
      "date": "2024-08-15",
      "bid": "9.78",
      "ask": "9.80",
      "open": "9.695",
      "high": "9.80",
      "low": "9.695",
      "close": "9.73",
      "average": "9.7663",
      "volume": "290093",
      "turnover": "2833972.59",
      "trades": "311"
    },
    {
      "date": "2024-08-16",
      "bid": "9.46",
      "ask": "9.495",
      "open": "9.80",
      "high": "9.90",
      "low": "9.36",
      "close": "9.405",
      "average": "9.5245",
      "volume": "2057907",
      "turnover": "19600527.25",
      "trades": "470"
    },
    {
      "date": "2024-08-19",
      "bid": "9.66",
      "ask": "9.68",
      "open": "9.875",
      "high": "9.88",
      "low": "9.50",
      "close": "9.735",
      "average": "9.6462",
      "volume": "442246",
      "turnover": "4265994.18",
      "trades": "487"
    },
    {
      "date": "2024-08-20",
      "bid": "9.77",
      "ask": "9.805",
      "open": "9.75",
      "high": "9.835",
      "low": "9.705",
      "close": "9.80",
      "average": "9.7812",
      "volume": "281218",
      "turnover": "2750382.41",
      "trades": "300"
    },
    {
      "date": "2024-08-21",
      "bid": "9.785",
      "ask": "9.81",
      "open": "9.80",
      "high": "9.895",
      "low": "9.75",
      "close": "9.815",
      "average": "9.8158",
      "volume": "174154",
      "turnover": "1709381.63",
      "trades": "427"
    },
    {
      "date": "2024-08-22",
      "bid": "9.875",
      "ask": "9.90",
      "open": "9.815",
      "high": "9.95",
      "low": "9.70",
      "close": "9.90",
      "average": "9.8322",
      "volume": "215128",
      "turnover": "2115286.54",
      "trades": "239"
    },
    {
      "date": "2024-08-23",
      "bid": "10.78",
      "ask": "10.83",
      "open": "9.90",
      "high": "10.85",
      "low": "9.895",
      "close": "10.84",
      "average": "10.5158",
      "volume": "1834330",
      "turnover": "19287166.91",
      "trades": "1223"
    },
    {
      "date": "2024-08-26",
      "bid": "10.55",
      "ask": "10.61",
      "open": "10.80",
      "high": "10.93",
      "low": "10.51",
      "close": "10.51",
      "average": "10.6771",
      "volume": "312076",
      "turnover": "3332064.78",
      "trades": "395"
    },
    {
      "date": "2024-08-27",
      "bid": "10.76",
      "ask": "10.80",
      "open": "10.55",
      "high": "10.95",
      "low": "10.55",
      "close": "10.80",
      "average": "10.7694",
      "volume": "388387",
      "turnover": "4182681.87",
      "trades": "610"
    },
    {
      "date": "2024-08-28",
      "bid": "11.15",
      "ask": "11.16",
      "open": "10.86",
      "high": "11.17",
      "low": "10.85",
      "close": "11.17",
      "average": "10.9775",
      "volume": "1711568",
      "turnover": "18808333.07",
      "trades": "684"
    },
    {
      "date": "2024-08-29",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.17",
      "high": "11.40",
      "low": "11.10",
      "close": "11.34",
      "average": "11.306",
      "volume": "1474901",
      "turnover": "16848992.41",
      "trades": "533"
    },
    {
      "date": "2024-08-30",
      "bid": "11.92",
      "ask": "12.00",
      "open": "11.36",
      "high": "12.08",
      "low": "11.34",
      "close": "12.00",
      "average": "11.7704",
      "volume": "2352990",
      "turnover": "27612174.33",
      "trades": "1191"
    },
    {
      "date": "2024-09-02",
      "bid": "12.18",
      "ask": "12.21",
      "open": "12.00",
      "high": "12.24",
      "low": "11.80",
      "close": "12.22",
      "average": "12.0825",
      "volume": "2007415",
      "turnover": "24253310.04",
      "trades": "762"
    },
    {
      "date": "2024-09-03",
      "bid": "12.55",
      "ask": "12.57",
      "open": "12.22",
      "high": "12.57",
      "low": "11.97",
      "close": "12.53",
      "average": "12.3825",
      "volume": "5294432",
      "turnover": "65970588.39",
      "trades": "1032"
    },
    {
      "date": "2024-09-04",
      "bid": "12.13",
      "ask": "12.18",
      "open": "12.52",
      "high": "12.73",
      "low": "12.04",
      "close": "12.11",
      "average": "12.3588",
      "volume": "739335",
      "turnover": "9137292.38",
      "trades": "1221"
    },
    {
      "date": "2024-09-05",
      "bid": "12.12",
      "ask": "12.19",
      "open": "12.11",
      "high": "12.28",
      "low": "12.02",
      "close": "12.20",
      "average": "12.1777",
      "volume": "230463",
      "turnover": "2806551.62",
      "trades": "439"
    },
    {
      "date": "2024-09-06",
      "bid": "11.91",
      "ask": "11.93",
      "open": "12.20",
      "high": "12.20",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9595",
      "volume": "318649",
      "turnover": "3810876.61",
      "trades": "463"
    },
    {
      "date": "2024-09-09",
      "bid": "12.03",
      "ask": "12.07",
      "open": "11.93",
      "high": "12.10",
      "low": "11.88",
      "close": "12.03",
      "average": "11.9802",
      "volume": "424721",
      "turnover": "5088229.19",
      "trades": "736"
    },
    {
      "date": "2024-09-10",
      "bid": "11.92",
      "ask": "11.98",
      "open": "12.06",
      "high": "12.26",
      "low": "11.87",
      "close": "11.96",
      "average": "12.0362",
      "volume": "385759",
      "turnover": "4643689.66",
      "trades": "715"
    },
    {
      "date": "2024-09-11",
      "bid": "11.97",
      "ask": "12.03",
      "open": "11.96",
      "high": "12.09",
      "low": "11.84",
      "close": "12.03",
      "average": "11.9677",
      "volume": "398895",
      "turnover": "4773523.69",
      "trades": "414"
    },
    {
      "date": "2024-09-12",
      "bid": "12.12",
      "ask": "12.13",
      "open": "12.02",
      "high": "12.22",
      "low": "11.97",
      "close": "12.15",
      "average": "12.0983",
      "volume": "385138",
      "turnover": "4659572.76",
      "trades": "553"
    },
    {
      "date": "2024-09-13",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.15",
      "high": "12.70",
      "low": "12.00",
      "close": "12.55",
      "average": "12.4631",
      "volume": "1378438",
      "turnover": "17184800.47",
      "trades": "1001"
    },
    {
      "date": "2024-09-16",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.48",
      "high": "12.68",
      "low": "12.10",
      "close": "12.40",
      "average": "12.3028",
      "volume": "887049",
      "turnover": "10911714.97",
      "trades": "1422"
    },
    {
      "date": "2024-09-17",
      "bid": "12.74",
      "ask": "12.79",
      "open": "12.40",
      "high": "12.85",
      "low": "12.40",
      "close": "12.77",
      "average": "12.7389",
      "volume": "1627410",
      "turnover": "20727268.03",
      "trades": "661"
    },
    {
      "date": "2024-09-18",
      "bid": "12.80",
      "ask": "12.82",
      "open": "12.77",
      "high": "12.85",
      "low": "12.57",
      "close": "12.75",
      "average": "12.7139",
      "volume": "1768608",
      "turnover": "22485186.2",
      "trades": "488"
    },
    {
      "date": "2024-09-19",
      "bid": "13.24",
      "ask": "13.35",
      "open": "12.93",
      "high": "13.60",
      "low": "12.93",
      "close": "13.23",
      "average": "13.2832",
      "volume": "1689285",
      "turnover": "22437113.78",
      "trades": "1271"
    },
    {
      "date": "2024-09-20",
      "bid": "13.52",
      "ask": "13.57",
      "open": "13.23",
      "high": "13.64",
      "low": "13.08",
      "close": "13.50",
      "average": "13.4352",
      "volume": "2345705",
      "turnover": "31512868.7",
      "trades": "1022"
    },
    {
      "date": "2024-09-23",
      "bid": "13.33",
      "ask": "13.35",
      "open": "13.47",
      "high": "13.55",
      "low": "13.17",
      "close": "13.30",
      "average": "13.3692",
      "volume": "388773",
      "turnover": "5197132.34",
      "trades": "655"
    },
    {
      "date": "2024-09-24",
      "bid": "12.43",
      "ask": "12.53",
      "open": "13.30",
      "high": "13.33",
      "low": "12.50",
      "close": "12.51",
      "average": "12.8422",
      "volume": "608300",
      "turnover": "7811794.6",
      "trades": "1052"
    },
    {
      "date": "2024-09-25",
      "bid": "12.84",
      "ask": "12.88",
      "open": "12.51",
      "high": "12.95",
      "low": "12.26",
      "close": "12.83",
      "average": "12.756",
      "volume": "657985",
      "turnover": "8393486.52",
      "trades": "783"
    },
    {
      "date": "2024-09-26",
      "bid": "12.99",
      "ask": "13.02",
      "open": "12.85",
      "high": "13.13",
      "low": "12.81",
      "close": "12.99",
      "average": "12.9799",
      "volume": "528701",
      "turnover": "6866517.29",
      "trades": "616"
    },
    {
      "date": "2024-09-27",
      "bid": "13.51",
      "ask": "13.60",
      "open": "12.99",
      "high": "13.62",
      "low": "12.99",
      "close": "13.35",
      "average": "13.3234",
      "volume": "1383995",
      "turnover": "18418234.46",
      "trades": "822"
    },
    {
      "date": "2024-09-30",
      "bid": "12.81",
      "ask": "12.83",
      "open": "13.50",
      "high": "13.70",
      "low": "12.70",
      "close": "12.80",
      "average": "12.9439",
      "volume": "756661",
      "turnover": "9785381.42",
      "trades": "847"
    },
    {
      "date": "2024-10-01",
      "bid": "12.76",
      "ask": "12.79",
      "open": "12.80",
      "high": "12.87",
      "low": "12.61",
      "close": "12.73",
      "average": "12.761",
      "volume": "439697",
      "turnover": "5613887.86",
      "trades": "626"
    },
    {
      "date": "2024-10-02",
      "bid": "12.38",
      "ask": "12.44",
      "open": "12.72",
      "high": "12.72",
      "low": "12.29",
      "close": "12.35",
      "average": "12.471",
      "volume": "493284",
      "turnover": "6151971.03",
      "trades": "765"
    },
    {
      "date": "2024-10-03",
      "bid": "12.33",
      "ask": "12.35",
      "open": "12.35",
      "high": "12.51",
      "low": "12.14",
      "close": "12.35",
      "average": "12.319",
      "volume": "306084",
      "turnover": "3767643.42",
      "trades": "496"
    },
    {
      "date": "2024-10-04",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.35",
      "high": "12.51",
      "low": "12.14",
      "close": "12.44",
      "average": "12.3653",
      "volume": "240756",
      "turnover": "2974527.51",
      "trades": "513"
    },
    {
      "date": "2024-10-07",
      "bid": "11.80",
      "ask": "11.89",
      "open": "12.50",
      "high": "12.58",
      "low": "11.89",
      "close": "11.92",
      "average": "12.1857",
      "volume": "787435",
      "turnover": "9600999.02",
      "trades": "777"
    },
    {
      "date": "2024-10-08",
      "bid": "12.06",
      "ask": "12.09",
      "open": "11.93",
      "high": "12.10",
      "low": "11.87",
      "close": "12.03",
      "average": "11.9902",
      "volume": "459710",
      "turnover": "5504534.66",
      "trades": "682"
    },
    {
      "date": "2024-10-09",
      "bid": "12.26",
      "ask": "12.29",
      "open": "12.00",
      "high": "12.30",
      "low": "12.00",
      "close": "12.30",
      "average": "12.1844",
      "volume": "250732",
      "turnover": "3054288.02",
      "trades": "386"
    },
    {
      "date": "2024-10-10",
      "bid": "12.56",
      "ask": "12.59",
      "open": "12.30",
      "high": "12.60",
      "low": "12.10",
      "close": "12.57",
      "average": "12.3506",
      "volume": "303946",
      "turnover": "3754509.2",
      "trades": "435"
    },
    {
      "date": "2024-10-11",
      "bid": "12.69",
      "ask": "12.75",
      "open": "12.49",
      "high": "12.74",
      "low": "12.46",
      "close": "12.72",
      "average": "12.609",
      "volume": "354791",
      "turnover": "4474840.07",
      "trades": "629"
    },
    {
      "date": "2024-10-14",
      "bid": "12.83",
      "ask": "12.92",
      "open": "12.72",
      "high": "12.92",
      "low": "12.50",
      "close": "12.85",
      "average": "12.7247",
      "volume": "363413",
      "turnover": "4628569.05",
      "trades": "480"
    },
    {
      "date": "2024-10-15",
      "bid": "12.97",
      "ask": "13.01",
      "open": "12.82",
      "high": "13.12",
      "low": "12.56",
      "close": "12.97",
      "average": "12.7925",
      "volume": "875865",
      "turnover": "11203851.79",
      "trades": "545"
    },
    {
      "date": "2024-10-16",
      "bid": "13.04",
      "ask": "13.10",
      "open": "12.97",
      "high": "13.19",
      "low": "12.91",
      "close": "13.10",
      "average": "13.012",
      "volume": "1445613",
      "turnover": "18810560.72",
      "trades": "825"
    },
    {
      "date": "2024-10-17",
      "bid": "12.86",
      "ask": "13.05",
      "open": "13.09",
      "high": "13.24",
      "low": "12.60",
      "close": "12.91",
      "average": "12.9136",
      "volume": "509717",
      "turnover": "6582454.66",
      "trades": "855"
    },
    {
      "date": "2024-10-18",
      "bid": "12.77",
      "ask": "12.88",
      "open": "12.90",
      "high": "12.90",
      "low": "12.46",
      "close": "12.88",
      "average": "12.7093",
      "volume": "392854",
      "turnover": "4996538.09",
      "trades": "513"
    },
    {
      "date": "2024-10-21",
      "bid": "12.35",
      "ask": "12.54",
      "open": "12.88",
      "high": "12.88",
      "low": "12.30",
      "close": "12.30",
      "average": "12.5213",
      "volume": "265810",
      "turnover": "3340104.24",
      "trades": "532"
    },
    {
      "date": "2024-10-22",
      "bid": "12.33",
      "ask": "12.39",
      "open": "12.22",
      "high": "12.63",
      "low": "12.09",
      "close": "12.31",
      "average": "12.2715",
      "volume": "277101",
      "turnover": "3399398.54",
      "trades": "651"
    },
    {
      "date": "2024-10-23",
      "bid": "11.97",
      "ask": "12.08",
      "open": "12.16",
      "high": "12.31",
      "low": "11.97",
      "close": "12.00",
      "average": "12.1856",
      "volume": "701762",
      "turnover": "8539082.02",
      "trades": "487"
    },
    {
      "date": "2024-10-24",
      "bid": "12.00",
      "ask": "12.06",
      "open": "12.00",
      "high": "12.19",
      "low": "11.96",
      "close": "12.02",
      "average": "12.065",
      "volume": "245824",
      "turnover": "2961380.11",
      "trades": "341"
    },
    {
      "date": "2024-10-25",
      "bid": "12.09",
      "ask": "12.17",
      "open": "12.00",
      "high": "12.24",
      "low": "11.96",
      "close": "12.14",
      "average": "12.0923",
      "volume": "268462",
      "turnover": "3236012.81",
      "trades": "409"
    },
    {
      "date": "2024-10-28",
      "bid": "12.28",
      "ask": "12.31",
      "open": "12.23",
      "high": "12.50",
      "low": "12.14",
      "close": "12.32",
      "average": "12.2762",
      "volume": "311419",
      "turnover": "3823128.82",
      "trades": "549"
    },
    {
      "date": "2024-10-29",
      "bid": "12.23",
      "ask": "12.33",
      "open": "12.32",
      "high": "12.45",
      "low": "12.08",
      "close": "12.25",
      "average": "12.2853",
      "volume": "294316",
      "turnover": "3618373.87",
      "trades": "423"
    },
    {
      "date": "2024-10-30",
      "bid": "12.13",
      "ask": "12.20",
      "open": "12.25",
      "high": "12.26",
      "low": "11.88",
      "close": "12.10",
      "average": "12.0444",
      "volume": "574115",
      "turnover": "6914793.67",
      "trades": "665"
    },
    {
      "date": "2024-10-31",
      "bid": "12.30",
      "ask": "12.42",
      "open": "12.47",
      "high": "12.50",
      "low": "11.70",
      "close": "12.40",
      "average": "12.2332",
      "volume": "1385648",
      "turnover": "16983511.75",
      "trades": "1217"
    },
    {
      "date": "2024-11-01",
      "bid": "12.11",
      "ask": "12.15",
      "open": "12.44",
      "high": "12.44",
      "low": "11.49",
      "close": "12.10",
      "average": "12.0153",
      "volume": "308407",
      "turnover": "3709347.95",
      "trades": "395"
    },
    {
      "date": "2024-11-04",
      "bid": "12.07",
      "ask": "12.11",
      "open": "12.10",
      "high": "12.19",
      "low": "11.60",
      "close": "12.06",
      "average": "11.9239",
      "volume": "625724",
      "turnover": "7457521.85",
      "trades": "768"
    },
    {
      "date": "2024-11-05",
      "bid": "11.73",
      "ask": "11.83",
      "open": "12.04",
      "high": "12.04",
      "low": "11.50",
      "close": "11.68",
      "average": "11.7108",
      "volume": "369862",
      "turnover": "4333967.4",
      "trades": "713"
    },
    {
      "date": "2024-11-06",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.68",
      "high": "11.86",
      "low": "10.83",
      "close": "10.83",
      "average": "11.2643",
      "volume": "519083",
      "turnover": "5854267.7",
      "trades": "777"
    },
    {
      "date": "2024-11-07",
      "bid": "11.44",
      "ask": "11.48",
      "open": "10.85",
      "high": "11.48",
      "low": "10.85",
      "close": "11.48",
      "average": "11.1645",
      "volume": "679915",
      "turnover": "7590521.07",
      "trades": "920"
    },
    {
      "date": "2024-11-08",
      "bid": "11.28",
      "ask": "11.31",
      "open": "11.48",
      "high": "11.50",
      "low": "11.18",
      "close": "11.21",
      "average": "11.2803",
      "volume": "194324",
      "turnover": "2192025.64",
      "trades": "355"
    },
    {
      "date": "2024-11-11",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.21",
      "high": "11.40",
      "low": "10.87",
      "close": "11.07",
      "average": "11.0736",
      "volume": "410748",
      "turnover": "4548650.76",
      "trades": "623"
    },
    {
      "date": "2024-11-12",
      "bid": "10.67",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.00",
      "low": "10.61",
      "close": "10.61",
      "average": "10.8135",
      "volume": "493005",
      "turnover": "5335022.54",
      "trades": "716"
    },
    {
      "date": "2024-11-13",
      "bid": "10.57",
      "ask": "10.68",
      "open": "10.61",
      "high": "10.78",
      "low": "10.46",
      "close": "10.62",
      "average": "10.5826",
      "volume": "638908",
      "turnover": "6764141.36",
      "trades": "813"
    },
    {
      "date": "2024-11-14",
      "bid": "10.51",
      "ask": "10.56",
      "open": "10.56",
      "high": "10.63",
      "low": "10.45",
      "close": "10.53",
      "average": "10.5499",
      "volume": "115522",
      "turnover": "1219395.04",
      "trades": "281"
    },
    {
      "date": "2024-11-15",
      "bid": "10.38",
      "ask": "10.45",
      "open": "10.51",
      "high": "10.65",
      "low": "10.36",
      "close": "10.44",
      "average": "10.5331",
      "volume": "519226",
      "turnover": "5476903.28",
      "trades": "721"
    },
    {
      "date": "2024-11-18",
      "bid": "10.18",
      "ask": "10.26",
      "open": "10.42",
      "high": "10.59",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3598",
      "volume": "400514",
      "turnover": "4148064.5",
      "trades": "673"
    },
    {
      "date": "2024-11-19",
      "bid": "10.11",
      "ask": "10.14",
      "open": "10.20",
      "high": "10.40",
      "low": "10.00",
      "close": "10.12",
      "average": "10.0948",
      "volume": "358236",
      "turnover": "3617793.05",
      "trades": "582"
    },
    {
      "date": "2024-11-20",
      "bid": "10.00",
      "ask": "10.04",
      "open": "10.16",
      "high": "10.26",
      "low": "9.95",
      "close": "10.00",
      "average": "10.0631",
      "volume": "323991",
      "turnover": "3257204.21",
      "trades": "356"
    },
    {
      "date": "2024-11-21",
      "bid": "10.47",
      "ask": "10.50",
      "open": "10.00",
      "high": "10.50",
      "low": "9.92",
      "close": "10.48",
      "average": "10.1894",
      "volume": "632274",
      "turnover": "6428957.93",
      "trades": "527"
    },
    {
      "date": "2024-11-22",
      "bid": "10.66",
      "ask": "10.71",
      "open": "10.50",
      "high": "10.77",
      "low": "10.24",
      "close": "10.70",
      "average": "10.4964",
      "volume": "389620",
      "turnover": "4090386.6",
      "trades": "512"
    },
    {
      "date": "2024-11-25",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.71",
      "high": "10.83",
      "low": "10.35",
      "close": "10.38",
      "average": "10.5705",
      "volume": "661143",
      "turnover": "6982859.63",
      "trades": "972"
    },
    {
      "date": "2024-11-26",
      "bid": "10.48",
      "ask": "10.49",
      "open": "10.38",
      "high": "10.53",
      "low": "10.14",
      "close": "10.50",
      "average": "10.3335",
      "volume": "676194",
      "turnover": "6968657.53",
      "trades": "612"
    },
    {
      "date": "2024-11-27",
      "bid": "10.60",
      "ask": "10.62",
      "open": "10.48",
      "high": "10.65",
      "low": "10.36",
      "close": "10.62",
      "average": "10.5144",
      "volume": "234643",
      "turnover": "2471348.74",
      "trades": "246"
    },
    {
      "date": "2024-11-28",
      "bid": "10.77",
      "ask": "10.79",
      "open": "10.60",
      "high": "10.94",
      "low": "10.60",
      "close": "10.82",
      "average": "10.7944",
      "volume": "422636",
      "turnover": "4560634.75",
      "trades": "494"
    },
    {
      "date": "2024-11-29",
      "bid": "11.25",
      "ask": "11.50",
      "open": "10.60",
      "high": "12.07",
      "low": "10.60",
      "close": "12.07",
      "average": "11.5647",
      "volume": "848695",
      "turnover": "9806918.13",
      "trades": "735"
    },
    {
      "date": "2024-12-02",
      "bid": "11.65",
      "ask": "11.90",
      "open": "11.64",
      "high": "11.94",
      "low": "11.31",
      "close": "11.60",
      "average": "11.6405",
      "volume": "894332",
      "turnover": "10410910.11",
      "trades": "959"
    },
    {
      "date": "2024-12-03",
      "bid": "11.44",
      "ask": "11.70",
      "open": "11.74",
      "high": "11.74",
      "low": "11.35",
      "close": "11.40",
      "average": "11.5208",
      "volume": "359287",
      "turnover": "4139279.31",
      "trades": "471"
    },
    {
      "date": "2024-12-04",
      "bid": "11.74",
      "ask": "11.85",
      "open": "11.37",
      "high": "11.87",
      "low": "11.35",
      "close": "11.72",
      "average": "11.6402",
      "volume": "526052",
      "turnover": "6123696.36",
      "trades": "526"
    },
    {
      "date": "2024-12-05",
      "bid": "11.63",
      "ask": "11.67",
      "open": "11.72",
      "high": "11.80",
      "low": "11.53",
      "close": "11.73",
      "average": "11.7185",
      "volume": "1377829",
      "turnover": "16145285.92",
      "trades": "305"
    },
    {
      "date": "2024-12-06",
      "bid": "11.72",
      "ask": "11.79",
      "open": "11.50",
      "high": "11.87",
      "low": "11.50",
      "close": "11.73",
      "average": "11.7189",
      "volume": "269937",
      "turnover": "3162998.67",
      "trades": "432"
    },
    {
      "date": "2024-12-09",
      "bid": "11.91",
      "ask": "11.99",
      "open": "11.72",
      "high": "12.09",
      "low": "11.50",
      "close": "11.94",
      "average": "11.9277",
      "volume": "306519",
      "turnover": "3655037.06",
      "trades": "466"
    },
    {
      "date": "2024-12-10",
      "bid": "12.27",
      "ask": "12.33",
      "open": "11.90",
      "high": "12.43",
      "low": "11.51",
      "close": "12.36",
      "average": "12.1551",
      "volume": "505899",
      "turnover": "6158984.4",
      "trades": "749"
    },
    {
      "date": "2024-12-11",
      "bid": "12.37",
      "ask": "12.40",
      "open": "12.33",
      "high": "12.50",
      "low": "12.16",
      "close": "12.37",
      "average": "12.3106",
      "volume": "260333",
      "turnover": "3202607.77",
      "trades": "344"
    },
    {
      "date": "2024-12-12",
      "bid": "12.32",
      "ask": "12.41",
      "open": "12.45",
      "high": "12.45",
      "low": "12.07",
      "close": "12.43",
      "average": "12.3538",
      "volume": "317454",
      "turnover": "3921744.32",
      "trades": "456"
    },
    {
      "date": "2024-12-13",
      "bid": "12.38",
      "ask": "12.42",
      "open": "12.41",
      "high": "12.53",
      "low": "12.28",
      "close": "12.48",
      "average": "12.4137",
      "volume": "489069",
      "turnover": "6071162.51",
      "trades": "426"
    },
    {
      "date": "2024-12-16",
      "bid": "12.63",
      "ask": "12.66",
      "open": "13.10",
      "high": "13.30",
      "low": "12.59",
      "close": "12.65",
      "average": "12.9002",
      "volume": "933687",
      "turnover": "12041598.89",
      "trades": "1358"
    },
    {
      "date": "2024-12-17",
      "bid": "12.47",
      "ask": "12.52",
      "open": "12.83",
      "high": "12.88",
      "low": "12.46",
      "close": "12.47",
      "average": "12.5809",
      "volume": "560101",
      "turnover": "7048543.05",
      "trades": "869"
    },
    {
      "date": "2024-12-18",
      "bid": "12.59",
      "ask": "12.62",
      "open": "12.47",
      "high": "12.79",
      "low": "12.33",
      "close": "12.62",
      "average": "12.6332",
      "volume": "1351969",
      "turnover": "17081114.27",
      "trades": "986"
    },
    {
      "date": "2024-12-19",
      "bid": "12.13",
      "ask": "12.24",
      "open": "12.47",
      "high": "12.52",
      "low": "12.00",
      "close": "12.20",
      "average": "12.2714",
      "volume": "547492",
      "turnover": "6718000.86",
      "trades": "879"
    },
    {
      "date": "2024-12-20",
      "bid": "12.24",
      "ask": "12.27",
      "open": "12.25",
      "high": "12.32",
      "low": "11.90",
      "close": "12.30",
      "average": "12.1388",
      "volume": "327639",
      "turnover": "3976239.13",
      "trades": "649"
    },
    {
      "date": "2024-12-23",
      "bid": "12.25",
      "ask": "12.47",
      "open": "12.30",
      "high": "12.48",
      "low": "12.13",
      "close": "12.17",
      "average": "12.283",
      "volume": "245464",
      "turnover": "3015090.68",
      "trades": "553"
    },
    {
      "date": "2024-12-27",
      "bid": "12.35",
      "ask": "12.39",
      "open": "12.25",
      "high": "12.50",
      "low": "12.17",
      "close": "12.43",
      "average": "12.3556",
      "volume": "189898",
      "turnover": "2346380.33",
      "trades": "442"
    },
    {
      "date": "2024-12-30",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.35",
      "high": "12.48",
      "low": "12.25",
      "close": "12.45",
      "average": "12.3745",
      "volume": "359719",
      "turnover": "4451521.34",
      "trades": "683"
    },
    {
      "date": "2025-01-02",
      "bid": "12.58",
      "ask": "12.59",
      "open": "12.05",
      "high": "12.67",
      "low": "12.05",
      "close": "12.64",
      "average": "12.5021",
      "volume": "511338",
      "turnover": "6393796.79",
      "trades": "825"
    },
    {
      "date": "2025-01-03",
      "bid": "12.90",
      "ask": "12.93",
      "open": "12.65",
      "high": "12.97",
      "low": "12.65",
      "close": "12.89",
      "average": "12.8663",
      "volume": "371669",
      "turnover": "4783722.17",
      "trades": "711"
    },
    {
      "date": "2025-01-07",
      "bid": "12.24",
      "ask": "12.40",
      "open": "12.97",
      "high": "13.12",
      "low": "12.20",
      "close": "12.20",
      "average": "12.5542",
      "volume": "480956",
      "turnover": "6037298.94",
      "trades": "947"
    },
    {
      "date": "2025-01-08",
      "bid": "12.10",
      "ask": "12.19",
      "open": "12.22",
      "high": "12.44",
      "low": "12.08",
      "close": "12.18",
      "average": "12.2983",
      "volume": "318544",
      "turnover": "3918124.08",
      "trades": "502"
    },
    {
      "date": "2025-01-09",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.10",
      "high": "12.22",
      "low": "12.00",
      "close": "12.01",
      "average": "12.0777",
      "volume": "354481",
      "turnover": "4280131.54",
      "trades": "517"
    },
    {
      "date": "2025-01-10",
      "bid": "12.02",
      "ask": "12.09",
      "open": "12.06",
      "high": "12.14",
      "low": "11.80",
      "close": "12.01",
      "average": "11.9943",
      "volume": "301262",
      "turnover": "3613893.8",
      "trades": "633"
    },
    {
      "date": "2025-01-13",
      "bid": "11.73",
      "ask": "11.81",
      "open": "12.01",
      "high": "12.17",
      "low": "11.63",
      "close": "11.67",
      "average": "11.8691",
      "volume": "344639",
      "turnover": "4089479.3",
      "trades": "556"
    },
    {
      "date": "2025-01-14",
      "bid": "11.65",
      "ask": "11.73",
      "open": "11.62",
      "high": "11.90",
      "low": "11.60",
      "close": "11.72",
      "average": "11.7246",
      "volume": "303460",
      "turnover": "3558079.95",
      "trades": "950"
    },
    {
      "date": "2025-01-15",
      "bid": "11.98",
      "ask": "12.00",
      "open": "11.73",
      "high": "12.06",
      "low": "11.73",
      "close": "12.00",
      "average": "11.958",
      "volume": "252476",
      "turnover": "3019109.62",
      "trades": "340"
    },
    {
      "date": "2025-01-16",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.00",
      "high": "12.20",
      "low": "12.00",
      "close": "12.14",
      "average": "12.1339",
      "volume": "142307",
      "turnover": "1726738.49",
      "trades": "293"
    },
    {
      "date": "2025-01-17",
      "bid": "12.05",
      "ask": "12.07",
      "open": "12.17",
      "high": "12.17",
      "low": "11.95",
      "close": "12.08",
      "average": "12.0738",
      "volume": "234167",
      "turnover": "2827275.07",
      "trades": "443"
    },
    {
      "date": "2025-01-20",
      "bid": "12.04",
      "ask": "12.07",
      "open": "12.05",
      "high": "12.10",
      "low": "11.80",
      "close": "12.04",
      "average": "11.9636",
      "volume": "210139",
      "turnover": "2514021.25",
      "trades": "620"
    },
    {
      "date": "2025-01-21",
      "bid": "12.15",
      "ask": "12.16",
      "open": "12.04",
      "high": "12.26",
      "low": "11.97",
      "close": "12.16",
      "average": "12.1368",
      "volume": "287261",
      "turnover": "3486418.16",
      "trades": "495"
    },
    {
      "date": "2025-01-22",
      "bid": "11.80",
      "ask": "11.81",
      "open": "12.15",
      "high": "12.16",
      "low": "11.66",
      "close": "11.77",
      "average": "11.8406",
      "volume": "457886",
      "turnover": "5421663.67",
      "trades": "727"
    },
    {
      "date": "2025-01-23",
      "bid": "11.92",
      "ask": "11.98",
      "open": "11.77",
      "high": "12.07",
      "low": "11.77",
      "close": "11.94",
      "average": "11.9258",
      "volume": "174085",
      "turnover": "2076106.91",
      "trades": "442"
    },
    {
      "date": "2025-01-24",
      "bid": "11.70",
      "ask": "11.82",
      "open": "11.94",
      "high": "12.08",
      "low": "11.66",
      "close": "11.73",
      "average": "11.8946",
      "volume": "305299",
      "turnover": "3631415.21",
      "trades": "623"
    },
    {
      "date": "2025-01-27",
      "bid": "11.86",
      "ask": "11.90",
      "open": "11.70",
      "high": "11.99",
      "low": "11.62",
      "close": "11.94",
      "average": "11.8678",
      "volume": "243061",
      "turnover": "2884567.49",
      "trades": "551"
    },
    {
      "date": "2025-01-28",
      "bid": "11.98",
      "ask": "12.02",
      "open": "11.94",
      "high": "12.06",
      "low": "11.83",
      "close": "12.00",
      "average": "11.9697",
      "volume": "318992",
      "turnover": "3818254.61",
      "trades": "495"
    },
    {
      "date": "2025-01-29",
      "bid": "11.92",
      "ask": "11.95",
      "open": "11.98",
      "high": "12.10",
      "low": "11.86",
      "close": "11.91",
      "average": "11.9789",
      "volume": "244581",
      "turnover": "2929808.85",
      "trades": "457"
    },
    {
      "date": "2025-01-30",
      "bid": "11.79",
      "ask": "11.82",
      "open": "11.91",
      "high": "11.98",
      "low": "11.70",
      "close": "11.79",
      "average": "11.8419",
      "volume": "192334",
      "turnover": "2278654.97",
      "trades": "448"
    },
    {
      "date": "2025-01-31",
      "bid": "11.65",
      "ask": "11.69",
      "open": "11.79",
      "high": "11.85",
      "low": "11.62",
      "close": "11.62",
      "average": "11.7399",
      "volume": "213582",
      "turnover": "2508270.5",
      "trades": "464"
    },
    {
      "date": "2025-02-03",
      "bid": "11.25",
      "ask": "11.26",
      "open": "11.42",
      "high": "11.50",
      "low": "11.20",
      "close": "11.23",
      "average": "11.305",
      "volume": "272488",
      "turnover": "3080477.12",
      "trades": "554"
    },
    {
      "date": "2025-02-04",
      "bid": "11.12",
      "ask": "11.16",
      "open": "11.23",
      "high": "11.29",
      "low": "11.09",
      "close": "11.13",
      "average": "11.1708",
      "volume": "157960",
      "turnover": "1764523.35",
      "trades": "482"
    },
    {
      "date": "2025-02-05",
      "bid": "11.01",
      "ask": "11.05",
      "open": "11.11",
      "high": "11.16",
      "low": "10.92",
      "close": "11.03",
      "average": "11.0332",
      "volume": "459984",
      "turnover": "5070235.9",
      "trades": "591"
    },
    {
      "date": "2025-02-06",
      "bid": "11.11",
      "ask": "11.15",
      "open": "11.03",
      "high": "11.30",
      "low": "11.03",
      "close": "11.15",
      "average": "11.1635",
      "volume": "422935",
      "turnover": "4720741.61",
      "trades": "599"
    },
    {
      "date": "2025-02-07",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.11",
      "high": "11.16",
      "low": "10.93",
      "close": "11.11",
      "average": "11.0372",
      "volume": "279045",
      "turnover": "3079744.46",
      "trades": "614"
    },
    {
      "date": "2025-02-10",
      "bid": "10.95",
      "ask": "11.00",
      "open": "11.01",
      "high": "11.15",
      "low": "10.94",
      "close": "10.94",
      "average": "11.0462",
      "volume": "303948",
      "turnover": "3357480.95",
      "trades": "465"
    },
    {
      "date": "2025-02-11",
      "bid": "11.08",
      "ask": "11.15",
      "open": "10.91",
      "high": "11.16",
      "low": "10.77",
      "close": "11.10",
      "average": "10.9724",
      "volume": "340991",
      "turnover": "3741545.86",
      "trades": "778"
    },
    {
      "date": "2025-02-12",
      "bid": "10.93",
      "ask": "11.19",
      "open": "11.08",
      "high": "11.20",
      "low": "10.88",
      "close": "10.98",
      "average": "11.0748",
      "volume": "241139",
      "turnover": "2670563.34",
      "trades": "537"
    },
    {
      "date": "2025-02-13",
      "bid": "11.01",
      "ask": "11.05",
      "open": "11.01",
      "high": "11.11",
      "low": "10.90",
      "close": "11.06",
      "average": "10.9933",
      "volume": "314865",
      "turnover": "3461414.12",
      "trades": "431"
    },
    {
      "date": "2025-02-14",
      "bid": "11.13",
      "ask": "11.18",
      "open": "11.04",
      "high": "11.20",
      "low": "11.00",
      "close": "11.13",
      "average": "11.1111",
      "volume": "272545",
      "turnover": "3028300.23",
      "trades": "513"
    },
    {
      "date": "2025-02-17",
      "bid": "11.37",
      "ask": "11.40",
      "open": "11.18",
      "high": "11.40",
      "low": "11.08",
      "close": "11.40",
      "average": "11.221",
      "volume": "194854",
      "turnover": "2186466.17",
      "trades": "464"
    },
    {
      "date": "2025-02-18",
      "bid": "11.37",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.50",
      "low": "11.22",
      "close": "11.41",
      "average": "11.3896",
      "volume": "487774",
      "turnover": "5555607.61",
      "trades": "888"
    },
    {
      "date": "2025-02-19",
      "bid": "10.74",
      "ask": "10.79",
      "open": "11.60",
      "high": "11.69",
      "low": "10.61",
      "close": "10.72",
      "average": "10.9645",
      "volume": "2338609",
      "turnover": "25641604.17",
      "trades": "2752"
    },
    {
      "date": "2025-02-20",
      "bid": "10.86",
      "ask": "10.93",
      "open": "10.76",
      "high": "11.17",
      "low": "10.71",
      "close": "10.87",
      "average": "10.9255",
      "volume": "1084345",
      "turnover": "11848197.9",
      "trades": "1093"
    },
    {
      "date": "2025-02-21",
      "bid": "11.32",
      "ask": "11.35",
      "open": "10.96",
      "high": "11.49",
      "low": "10.81",
      "close": "11.33",
      "average": "11.1752",
      "volume": "815918",
      "turnover": "9118278.02",
      "trades": "699"
    },
    {
      "date": "2025-02-24",
      "bid": "11.41",
      "ask": "11.45",
      "open": "11.32",
      "high": "11.58",
      "low": "11.21",
      "close": "11.44",
      "average": "11.3989",
      "volume": "386458",
      "turnover": "4405179.48",
      "trades": "620"
    },
    {
      "date": "2025-02-25",
      "bid": "11.51",
      "ask": "11.56",
      "open": "11.41",
      "high": "11.58",
      "low": "11.23",
      "close": "11.50",
      "average": "11.3533",
      "volume": "1473988",
      "turnover": "16736041.83",
      "trades": "671"
    },
    {
      "date": "2025-02-26",
      "bid": "11.39",
      "ask": "11.47",
      "open": "11.50",
      "high": "11.59",
      "low": "11.32",
      "close": "11.38",
      "average": "11.4353",
      "volume": "489250",
      "turnover": "5585948.71",
      "trades": "649"
    },
    {
      "date": "2025-02-27",
      "bid": "11.48",
      "ask": "11.49",
      "open": "11.39",
      "high": "11.50",
      "low": "11.22",
      "close": "11.50",
      "average": "11.412",
      "volume": "414290",
      "turnover": "4727861.11",
      "trades": "607"
    },
    {
      "date": "2025-02-28",
      "bid": "11.25",
      "ask": "11.34",
      "open": "11.49",
      "high": "11.49",
      "low": "11.15",
      "close": "11.29",
      "average": "11.2955",
      "volume": "396749",
      "turnover": "4481434.19",
      "trades": "618"
    },
    {
      "date": "2025-03-03",
      "bid": "10.91",
      "ask": "10.96",
      "open": "11.45",
      "high": "11.45",
      "low": "10.90",
      "close": "10.90",
      "average": "11.0159",
      "volume": "331872",
      "turnover": "3655841.29",
      "trades": "692"
    },
    {
      "date": "2025-03-04",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.90",
      "high": "10.91",
      "low": "10.39",
      "close": "10.39",
      "average": "10.6763",
      "volume": "453561",
      "turnover": "4842377.68",
      "trades": "628"
    },
    {
      "date": "2025-03-05",
      "bid": "10.45",
      "ask": "10.47",
      "open": "10.51",
      "high": "10.78",
      "low": "10.32",
      "close": "10.43",
      "average": "10.4723",
      "volume": "406773",
      "turnover": "4259156.29",
      "trades": "863"
    },
    {
      "date": "2025-03-06",
      "bid": "10.38",
      "ask": "10.45",
      "open": "10.47",
      "high": "10.58",
      "low": "10.16",
      "close": "10.47",
      "average": "10.3847",
      "volume": "633364",
      "turnover": "6577210.37",
      "trades": "807"
    },
    {
      "date": "2025-03-07",
      "bid": "10.29",
      "ask": "10.38",
      "open": "10.45",
      "high": "10.45",
      "low": "10.22",
      "close": "10.33",
      "average": "10.3072",
      "volume": "853731",
      "turnover": "8794701.49",
      "trades": "768"
    },
    {
      "date": "2025-03-10",
      "bid": "10.27",
      "ask": "10.40",
      "open": "10.33",
      "high": "10.47",
      "low": "10.25",
      "close": "10.26",
      "average": "10.3359",
      "volume": "229771",
      "turnover": "2374853.37",
      "trades": "497"
    },
    {
      "date": "2025-03-11",
      "bid": "10.00",
      "ask": "10.05",
      "open": "10.27",
      "high": "10.27",
      "low": "9.99",
      "close": "10.00",
      "average": "10.1026",
      "volume": "309641",
      "turnover": "3128249.82",
      "trades": "553"
    },
    {
      "date": "2025-03-12",
      "bid": "10.07",
      "ask": "10.14",
      "open": "10.00",
      "high": "10.29",
      "low": "10.00",
      "close": "10.14",
      "average": "10.174",
      "volume": "622769",
      "turnover": "6336047.53",
      "trades": "734"
    },
    {
      "date": "2025-03-13",
      "bid": "10.15",
      "ask": "10.23",
      "open": "10.07",
      "high": "10.30",
      "low": "9.98",
      "close": "10.22",
      "average": "10.1602",
      "volume": "368431",
      "turnover": "3743327.32",
      "trades": "369"
    },
    {
      "date": "2025-03-14",
      "bid": "10.25",
      "ask": "10.28",
      "open": "10.22",
      "high": "10.39",
      "low": "10.15",
      "close": "10.26",
      "average": "10.2559",
      "volume": "213990",
      "turnover": "2194655.18",
      "trades": "319"
    },
    {
      "date": "2025-03-17",
      "bid": "9.83",
      "ask": "9.875",
      "open": "10.24",
      "high": "10.29",
      "low": "9.775",
      "close": "9.81",
      "average": "9.9648",
      "volume": "781655",
      "turnover": "7766736.41",
      "trades": "995"
    },
    {
      "date": "2025-03-18",
      "bid": "9.755",
      "ask": "9.82",
      "open": "9.90",
      "high": "9.92",
      "low": "9.685",
      "close": "9.82",
      "average": "9.8095",
      "volume": "557043",
      "turnover": "5467287.43",
      "trades": "783"
    },
    {
      "date": "2025-03-19",
      "bid": "9.985",
      "ask": "10.04",
      "open": "9.82",
      "high": "10.16",
      "low": "9.69",
      "close": "10.01",
      "average": "9.9131",
      "volume": "355462",
      "turnover": "3523725.54",
      "trades": "504"
    },
    {
      "date": "2025-03-20",
      "bid": "9.945",
      "ask": "10.00",
      "open": "9.985",
      "high": "10.05",
      "low": "9.82",
      "close": "10.01",
      "average": "9.9391",
      "volume": "246660",
      "turnover": "2451570.38",
      "trades": "478"
    },
    {
      "date": "2025-03-21",
      "bid": "9.78",
      "ask": "9.86",
      "open": "10.15",
      "high": "10.15",
      "low": "9.74",
      "close": "9.785",
      "average": "9.8089",
      "volume": "323501",
      "turnover": "3173180.68",
      "trades": "634"
    },
    {
      "date": "2025-03-24",
      "bid": "9.745",
      "ask": "9.77",
      "open": "9.79",
      "high": "9.99",
      "low": "9.71",
      "close": "9.73",
      "average": "9.8262",
      "volume": "242083",
      "turnover": "2378766.91",
      "trades": "446"
    },
    {
      "date": "2025-03-25",
      "bid": "9.545",
      "ask": "9.695",
      "open": "9.775",
      "high": "9.79",
      "low": "9.495",
      "close": "9.605",
      "average": "9.6456",
      "volume": "415892",
      "turnover": "4012177.22",
      "trades": "922"
    },
    {
      "date": "2025-03-26",
      "bid": "9.43",
      "ask": "9.46",
      "open": "9.61",
      "high": "9.665",
      "low": "9.43",
      "close": "9.465",
      "average": "9.5423",
      "volume": "316757",
      "turnover": "3022499.93",
      "trades": "393"
    },
    {
      "date": "2025-03-27",
      "bid": "9.325",
      "ask": "9.395",
      "open": "9.235",
      "high": "9.50",
      "low": "9.235",
      "close": "9.345",
      "average": "9.4278",
      "volume": "443231",
      "turnover": "4178706.69",
      "trades": "713"
    },
    {
      "date": "2025-03-28",
      "bid": "9.64",
      "ask": "9.715",
      "open": "9.32",
      "high": "9.72",
      "low": "9.305",
      "close": "9.67",
      "average": "9.4797",
      "volume": "594872",
      "turnover": "5639185.31",
      "trades": "435"
    },
    {
      "date": "2025-03-31",
      "bid": "9.415",
      "ask": "9.435",
      "open": "9.64",
      "high": "9.64",
      "low": "9.35",
      "close": "9.405",
      "average": "9.4376",
      "volume": "401721",
      "turnover": "3791283.68",
      "trades": "440"
    },
    {
      "date": "2025-04-01",
      "bid": "9.45",
      "ask": "9.49",
      "open": "9.12",
      "high": "9.575",
      "low": "9.12",
      "close": "9.45",
      "average": "9.4719",
      "volume": "179959",
      "turnover": "1704577.65",
      "trades": "249"
    },
    {
      "date": "2025-04-02",
      "bid": "9.535",
      "ask": "9.59",
      "open": "9.425",
      "high": "9.58",
      "low": "9.28",
      "close": "9.58",
      "average": "9.4261",
      "volume": "375501",
      "turnover": "3539499.36",
      "trades": "613"
    },
    {
      "date": "2025-04-03",
      "bid": "9.275",
      "ask": "9.325",
      "open": "9.45",
      "high": "9.71",
      "low": "9.23",
      "close": "9.23",
      "average": "9.4225",
      "volume": "241484",
      "turnover": "2275417.67",
      "trades": "571"
    },
    {
      "date": "2025-04-04",
      "bid": "8.87",
      "ask": "8.95",
      "open": "9.20",
      "high": "9.345",
      "low": "8.765",
      "close": "8.875",
      "average": "9.0013",
      "volume": "626472",
      "turnover": "5639625.64",
      "trades": "730"
    },
    {
      "date": "2025-04-07",
      "bid": "8.30",
      "ask": "8.41",
      "open": "8.48",
      "high": "8.71",
      "low": "7.86",
      "close": "8.24",
      "average": "8.2637",
      "volume": "1207944",
      "turnover": "9982130.97",
      "trades": "1315"
    },
    {
      "date": "2025-04-08",
      "bid": "8.40",
      "ask": "8.47",
      "open": "8.42",
      "high": "8.57",
      "low": "8.26",
      "close": "8.41",
      "average": "8.4363",
      "volume": "450510",
      "turnover": "3800630.66",
      "trades": "648"
    },
    {
      "date": "2025-04-09",
      "bid": "7.89",
      "ask": "7.94",
      "open": "8.22",
      "high": "8.22",
      "low": "7.83",
      "close": "7.88",
      "average": "7.9631",
      "volume": "945563",
      "turnover": "7528947.9",
      "trades": "1134"
    },
    {
      "date": "2025-04-10",
      "bid": "8.01",
      "ask": "8.05",
      "open": "8.61",
      "high": "8.68",
      "low": "8.00",
      "close": "8.00",
      "average": "8.2696",
      "volume": "571308",
      "turnover": "4718166.17",
      "trades": "704"
    },
    {
      "date": "2025-04-11",
      "bid": "7.82",
      "ask": "7.85",
      "open": "8.11",
      "high": "8.11",
      "low": "7.67",
      "close": "7.81",
      "average": "7.8107",
      "volume": "1212444",
      "turnover": "9475499.77",
      "trades": "1056"
    },
    {
      "date": "2025-04-14",
      "bid": "8.61",
      "ask": "8.75",
      "open": "7.82",
      "high": "8.75",
      "low": "7.78",
      "close": "8.56",
      "average": "8.1755",
      "volume": "809537",
      "turnover": "6622669.41",
      "trades": "980"
    },
    {
      "date": "2025-04-15",
      "bid": "8.62",
      "ask": "8.68",
      "open": "8.75",
      "high": "8.76",
      "low": "8.49",
      "close": "8.61",
      "average": "8.5859",
      "volume": "341552",
      "turnover": "2932532.32",
      "trades": "413"
    },
    {
      "date": "2025-04-16",
      "bid": "8.60",
      "ask": "8.64",
      "open": "8.55",
      "high": "8.76",
      "low": "8.32",
      "close": "8.66",
      "average": "8.5774",
      "volume": "675074",
      "turnover": "5790507.29",
      "trades": "1132"
    },
    {
      "date": "2025-04-17",
      "bid": "8.28",
      "ask": "8.38",
      "open": "8.86",
      "high": "8.86",
      "low": "8.27",
      "close": "8.27",
      "average": "8.4125",
      "volume": "387225",
      "turnover": "3257469.23",
      "trades": "579"
    },
    {
      "date": "2025-04-22",
      "bid": "8.36",
      "ask": "8.45",
      "open": "8.40",
      "high": "8.45",
      "low": "8.15",
      "close": "8.39",
      "average": "8.3057",
      "volume": "480418",
      "turnover": "3990266.59",
      "trades": "716"
    },
    {
      "date": "2025-04-23",
      "bid": "8.40",
      "ask": "8.46",
      "open": "8.57",
      "high": "8.58",
      "low": "8.37",
      "close": "8.46",
      "average": "8.4549",
      "volume": "709863",
      "turnover": "6002570.41",
      "trades": "715"
    },
    {
      "date": "2025-04-24",
      "bid": "8.71",
      "ask": "8.78",
      "open": "8.48",
      "high": "8.77",
      "low": "8.26",
      "close": "8.71",
      "average": "8.484",
      "volume": "625350",
      "turnover": "5305479.55",
      "trades": "522"
    },
    {
      "date": "2025-04-25",
      "bid": "8.97",
      "ask": "9.03",
      "open": "8.78",
      "high": "9.08",
      "low": "8.62",
      "close": "8.98",
      "average": "8.8986",
      "volume": "404859",
      "turnover": "3602680.29",
      "trades": "702"
    },
    {
      "date": "2025-04-28",
      "bid": "9.25",
      "ask": "9.40",
      "open": "9.03",
      "high": "9.40",
      "low": "9.00",
      "close": "9.26",
      "average": "9.1829",
      "volume": "561200",
      "turnover": "5153467.05",
      "trades": "675"
    },
    {
      "date": "2025-04-29",
      "bid": "8.19",
      "ask": "8.28",
      "open": "9.17",
      "high": "9.19",
      "low": "8.00",
      "close": "8.18",
      "average": "8.5831",
      "volume": "1992629",
      "turnover": "17103504.37",
      "trades": "2389"
    },
    {
      "date": "2025-04-30",
      "bid": "8.14",
      "ask": "8.18",
      "open": "8.28",
      "high": "8.36",
      "low": "8.05",
      "close": "8.17",
      "average": "8.2001",
      "volume": "425798",
      "turnover": "3491565.97",
      "trades": "716"
    },
    {
      "date": "2025-05-02",
      "bid": "8.18",
      "ask": "8.23",
      "open": "8.18",
      "high": "8.50",
      "low": "8.06",
      "close": "8.24",
      "average": "8.1856",
      "volume": "777473",
      "turnover": "6364049.7",
      "trades": "648"
    },
    {
      "date": "2025-05-05",
      "bid": "8.00",
      "ask": "8.03",
      "open": "8.14",
      "high": "8.23",
      "low": "7.78",
      "close": "8.02",
      "average": "8.0161",
      "volume": "2214382",
      "turnover": "17750509.68",
      "trades": "1559"
    },
    {
      "date": "2025-05-06",
      "bid": "8.04",
      "ask": "8.09",
      "open": "8.03",
      "high": "8.09",
      "low": "7.75",
      "close": "8.01",
      "average": "7.8801",
      "volume": "1065325",
      "turnover": "8394535.11",
      "trades": "1157"
    },
    {
      "date": "2025-05-07",
      "bid": "7.87",
      "ask": "7.89",
      "open": "7.99",
      "high": "8.17",
      "low": "7.86",
      "close": "7.86",
      "average": "8.0077",
      "volume": "671310",
      "turnover": "5375616.41",
      "trades": "506"
    },
    {
      "date": "2025-05-08",
      "bid": "7.91",
      "ask": "7.99",
      "open": "7.89",
      "high": "8.03",
      "low": "7.81",
      "close": "7.92",
      "average": "7.9541",
      "volume": "856789",
      "turnover": "6814968.87",
      "trades": "669"
    },
    {
      "date": "2025-05-09",
      "bid": "8.09",
      "ask": "8.14",
      "open": "7.92",
      "high": "8.19",
      "low": "7.90",
      "close": "8.08",
      "average": "8.0329",
      "volume": "476924",
      "turnover": "3831131.2",
      "trades": "632"
    },
    {
      "date": "2025-05-12",
      "bid": "8.26",
      "ask": "8.35",
      "open": "8.19",
      "high": "8.46",
      "low": "8.12",
      "close": "8.30",
      "average": "8.1595",
      "volume": "6428616",
      "turnover": "52454624.1",
      "trades": "1009"
    },
    {
      "date": "2025-05-13",
      "bid": "8.22",
      "ask": "8.28",
      "open": "8.30",
      "high": "8.45",
      "low": "8.20",
      "close": "8.21",
      "average": "8.3266",
      "volume": "430934",
      "turnover": "3588214.07",
      "trades": "445"
    },
    {
      "date": "2025-05-14",
      "bid": "8.36",
      "ask": "8.46",
      "open": "8.22",
      "high": "8.49",
      "low": "8.05",
      "close": "8.45",
      "average": "8.2812",
      "volume": "1197109",
      "turnover": "9917384.53",
      "trades": "647"
    },
    {
      "date": "2025-05-15",
      "bid": "8.09",
      "ask": "8.11",
      "open": "8.54",
      "high": "8.54",
      "low": "8.04",
      "close": "8.04",
      "average": "8.1891",
      "volume": "429928",
      "turnover": "3520713.95",
      "trades": "598"
    },
    {
      "date": "2025-05-16",
      "bid": "7.99",
      "ask": "8.02",
      "open": "8.10",
      "high": "8.17",
      "low": "7.96",
      "close": "8.00",
      "average": "8.0727",
      "volume": "416292",
      "turnover": "3360569.5",
      "trades": "580"
    },
    {
      "date": "2025-05-19",
      "bid": "7.92",
      "ask": "7.97",
      "open": "8.00",
      "high": "8.06",
      "low": "7.90",
      "close": "7.94",
      "average": "7.9573",
      "volume": "294702",
      "turnover": "2345169.35",
      "trades": "591"
    },
    {
      "date": "2025-05-20",
      "bid": "7.87",
      "ask": "7.92",
      "open": "8.00",
      "high": "8.02",
      "low": "7.81",
      "close": "7.90",
      "average": "7.9088",
      "volume": "438586",
      "turnover": "3468668.66",
      "trades": "754"
    },
    {
      "date": "2025-05-21",
      "bid": "7.70",
      "ask": "7.77",
      "open": "7.90",
      "high": "7.91",
      "low": "7.63",
      "close": "7.77",
      "average": "7.7351",
      "volume": "562270",
      "turnover": "4349146.43",
      "trades": "857"
    },
    {
      "date": "2025-05-22",
      "bid": "7.61",
      "ask": "7.68",
      "open": "7.69",
      "high": "7.72",
      "low": "7.54",
      "close": "7.65",
      "average": "7.6081",
      "volume": "625530",
      "turnover": "4759125.28",
      "trades": "700"
    },
    {
      "date": "2025-05-23",
      "bid": "7.45",
      "ask": "7.48",
      "open": "7.70",
      "high": "7.72",
      "low": "7.37",
      "close": "7.44",
      "average": "7.5149",
      "volume": "877917",
      "turnover": "6608097.74",
      "trades": "749"
    },
    {
      "date": "2025-05-26",
      "bid": "7.63",
      "ask": "7.68",
      "open": "7.50",
      "high": "7.74",
      "low": "7.50",
      "close": "7.68",
      "average": "7.6282",
      "volume": "729624",
      "turnover": "5565706.95",
      "trades": "874"
    },
    {
      "date": "2025-05-27",
      "bid": "7.81",
      "ask": "7.88",
      "open": "7.84",
      "high": "7.90",
      "low": "7.57",
      "close": "7.80",
      "average": "7.7281",
      "volume": "6046030",
      "turnover": "48328514.12",
      "trades": "637"
    },
    {
      "date": "2025-05-28",
      "bid": "7.77",
      "ask": "7.83",
      "open": "7.80",
      "high": "7.88",
      "low": "7.60",
      "close": "7.82",
      "average": "7.7188",
      "volume": "534061",
      "turnover": "4122159.26",
      "trades": "494"
    },
    {
      "date": "2025-05-30",
      "bid": "8.42",
      "ask": "8.47",
      "open": "7.83",
      "high": "8.60",
      "low": "7.83",
      "close": "8.46",
      "average": "8.2504",
      "volume": "1690049",
      "turnover": "13938711.14",
      "trades": "1005"
    },
    {
      "date": "2025-06-02",
      "bid": "8.46",
      "ask": "8.52",
      "open": "8.42",
      "high": "8.67",
      "low": "8.34",
      "close": "8.47",
      "average": "8.5183",
      "volume": "573626",
      "turnover": "4886445.38",
      "trades": "876"
    },
    {
      "date": "2025-06-03",
      "bid": "8.36",
      "ask": "8.40",
      "open": "8.47",
      "high": "8.57",
      "low": "8.20",
      "close": "8.40",
      "average": "8.3528",
      "volume": "471667",
      "turnover": "3939746.42",
      "trades": "721"
    },
    {
      "date": "2025-06-04",
      "bid": "8.72",
      "ask": "8.75",
      "open": "8.37",
      "high": "8.80",
      "low": "8.37",
      "close": "8.73",
      "average": "8.6834",
      "volume": "427659",
      "turnover": "3713533.02",
      "trades": "649"
    },
    {
      "date": "2025-06-05",
      "bid": "8.66",
      "ask": "8.70",
      "open": "8.72",
      "high": "8.85",
      "low": "8.62",
      "close": "8.63",
      "average": "8.7205",
      "volume": "207257",
      "turnover": "1807383.7",
      "trades": "345"
    },
    {
      "date": "2025-06-09",
      "bid": "8.58",
      "ask": "8.61",
      "open": "8.66",
      "high": "8.91",
      "low": "8.55",
      "close": "8.55",
      "average": "8.745",
      "volume": "728140",
      "turnover": "6367618.27",
      "trades": "403"
    },
    {
      "date": "2025-06-10",
      "bid": "8.71",
      "ask": "8.73",
      "open": "8.60",
      "high": "8.80",
      "low": "8.52",
      "close": "8.74",
      "average": "8.6896",
      "volume": "310372",
      "turnover": "2697022.34",
      "trades": "389"
    },
    {
      "date": "2025-06-11",
      "bid": "8.75",
      "ask": "8.83",
      "open": "8.71",
      "high": "8.85",
      "low": "8.60",
      "close": "8.76",
      "average": "8.7061",
      "volume": "591169",
      "turnover": "5146779.61",
      "trades": "513"
    },
    {
      "date": "2025-06-12",
      "bid": "9.02",
      "ask": "9.05",
      "open": "8.74",
      "high": "9.20",
      "low": "8.58",
      "close": "9.00",
      "average": "8.944",
      "volume": "1066235",
      "turnover": "9536488.25",
      "trades": "893"
    },
    {
      "date": "2025-06-13",
      "bid": "8.57",
      "ask": "8.60",
      "open": "8.80",
      "high": "8.91",
      "low": "8.55",
      "close": "8.55",
      "average": "8.6921",
      "volume": "386887",
      "turnover": "3362863.6",
      "trades": "599"
    },
    {
      "date": "2025-06-16",
      "bid": "8.70",
      "ask": "8.74",
      "open": "8.55",
      "high": "8.76",
      "low": "8.42",
      "close": "8.68",
      "average": "8.5791",
      "volume": "307293",
      "turnover": "2636300.97",
      "trades": "502"
    },
    {
      "date": "2025-06-17",
      "bid": "8.70",
      "ask": "8.72",
      "open": "8.74",
      "high": "8.84",
      "low": "8.55",
      "close": "8.70",
      "average": "8.6653",
      "volume": "535880",
      "turnover": "4643535.17",
      "trades": "501"
    },
    {
      "date": "2025-06-18",
      "bid": "8.31",
      "ask": "8.35",
      "open": "8.70",
      "high": "8.72",
      "low": "8.24",
      "close": "8.30",
      "average": "8.3982",
      "volume": "635903",
      "turnover": "5343793.44",
      "trades": "646"
    },
    {
      "date": "2025-06-19",
      "bid": "8.20",
      "ask": "8.23",
      "open": "8.27",
      "high": "8.35",
      "low": "8.13",
      "close": "8.21",
      "average": "8.2545",
      "volume": "721623",
      "turnover": "5956639.99",
      "trades": "430"
    },
    {
      "date": "2025-06-23",
      "bid": "8.11",
      "ask": "8.15",
      "open": "8.20",
      "high": "8.23",
      "low": "8.00",
      "close": "8.13",
      "average": "8.1142",
      "volume": "580567",
      "turnover": "4710848.13",
      "trades": "607"
    },
    {
      "date": "2025-06-24",
      "bid": "8.30",
      "ask": "8.44",
      "open": "8.32",
      "high": "8.46",
      "low": "8.25",
      "close": "8.36",
      "average": "8.362",
      "volume": "403307",
      "turnover": "3367284.82",
      "trades": "287"
    },
    {
      "date": "2025-06-25",
      "bid": "8.28",
      "ask": "8.30",
      "open": "8.36",
      "high": "8.38",
      "low": "8.20",
      "close": "8.28",
      "average": "8.2992",
      "volume": "96932",
      "turnover": "804193.24",
      "trades": "196"
    },
    {
      "date": "2025-06-26",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.28",
      "high": "8.40",
      "low": "8.15",
      "close": "8.20",
      "average": "8.2406",
      "volume": "273395",
      "turnover": "2252945.64",
      "trades": "323"
    },
    {
      "date": "2025-06-27",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.16",
      "high": "8.43",
      "low": "8.15",
      "close": "8.25",
      "average": "8.2761",
      "volume": "254748",
      "turnover": "2108328.02",
      "trades": "394"
    },
    {
      "date": "2025-06-30",
      "bid": "8.21",
      "ask": "8.30",
      "open": "8.20",
      "high": "8.27",
      "low": "8.12",
      "close": "8.27",
      "average": "8.1884",
      "volume": "247816",
      "turnover": "2029221.87",
      "trades": "327"
    },
    {
      "date": "2025-07-01",
      "bid": "8.28",
      "ask": "8.37",
      "open": "8.21",
      "high": "8.38",
      "low": "8.16",
      "close": "8.32",
      "average": "8.2308",
      "volume": "135245",
      "turnover": "1113168.77",
      "trades": "249"
    },
    {
      "date": "2025-07-02",
      "bid": "8.41",
      "ask": "8.45",
      "open": "8.32",
      "high": "8.55",
      "low": "8.26",
      "close": "8.37",
      "average": "8.4114",
      "volume": "279180",
      "turnover": "2348306.52",
      "trades": "393"
    },
    {
      "date": "2025-07-03",
      "bid": "8.36",
      "ask": "8.43",
      "open": "8.45",
      "high": "8.60",
      "low": "8.33",
      "close": "8.34",
      "average": "8.4153",
      "volume": "350603",
      "turnover": "2950771.53",
      "trades": "444"
    },
    {
      "date": "2025-07-04",
      "bid": "8.47",
      "ask": "8.54",
      "open": "8.36",
      "high": "8.55",
      "low": "8.25",
      "close": "8.52",
      "average": "8.3838",
      "volume": "372537",
      "turnover": "3123019.68",
      "trades": "420"
    },
    {
      "date": "2025-07-07",
      "bid": "8.40",
      "ask": "8.42",
      "open": "8.47",
      "high": "8.53",
      "low": "8.31",
      "close": "8.46",
      "average": "8.4262",
      "volume": "262629",
      "turnover": "2212975.29",
      "trades": "318"
    },
    {
      "date": "2025-07-08",
      "bid": "8.60",
      "ask": "8.64",
      "open": "8.46",
      "high": "8.65",
      "low": "8.34",
      "close": "8.60",
      "average": "8.5323",
      "volume": "491639",
      "turnover": "4194799.69",
      "trades": "454"
    },
    {
      "date": "2025-07-09",
      "bid": "8.27",
      "ask": "8.34",
      "open": "8.68",
      "high": "8.69",
      "low": "8.24",
      "close": "8.24",
      "average": "8.4624",
      "volume": "373525",
      "turnover": "3160950.49",
      "trades": "425"
    },
    {
      "date": "2025-07-10",
      "bid": "8.22",
      "ask": "8.28",
      "open": "8.38",
      "high": "8.38",
      "low": "8.14",
      "close": "8.28",
      "average": "8.241",
      "volume": "249476",
      "turnover": "2055923.5",
      "trades": "316"
    },
    {
      "date": "2025-07-11",
      "bid": "7.99",
      "ask": "8.12",
      "open": "8.15",
      "high": "8.28",
      "low": "7.98",
      "close": "8.05",
      "average": "8.0974",
      "volume": "491863",
      "turnover": "3983000.96",
      "trades": "441"
    },
    {
      "date": "2025-07-14",
      "bid": "7.88",
      "ask": "7.96",
      "open": "8.00",
      "high": "8.07",
      "low": "7.88",
      "close": "7.90",
      "average": "7.9724",
      "volume": "450446",
      "turnover": "3591127.38",
      "trades": "428"
    },
    {
      "date": "2025-07-15",
      "bid": "7.80",
      "ask": "7.87",
      "open": "7.88",
      "high": "7.92",
      "low": "7.77",
      "close": "7.84",
      "average": "7.8289",
      "volume": "586494",
      "turnover": "4594988.54",
      "trades": "719"
    },
    {
      "date": "2025-07-16",
      "bid": "7.81",
      "ask": "7.87",
      "open": "7.87",
      "high": "7.95",
      "low": "7.79",
      "close": "7.79",
      "average": "7.8613",
      "volume": "633468",
      "turnover": "4983861.24",
      "trades": "799"
    },
    {
      "date": "2025-07-17",
      "bid": "7.87",
      "ask": "7.92",
      "open": "7.81",
      "high": "7.95",
      "low": "7.76",
      "close": "7.87",
      "average": "7.8578",
      "volume": "947741",
      "turnover": "7449323.74",
      "trades": "577"
    },
    {
      "date": "2025-07-18",
      "bid": "7.75",
      "ask": "7.82",
      "open": "7.91",
      "high": "7.91",
      "low": "7.50",
      "close": "7.80",
      "average": "7.7001",
      "volume": "1442163",
      "turnover": "11116341.96",
      "trades": "1082"
    },
    {
      "date": "2025-07-21",
      "bid": "7.76",
      "ask": "7.82",
      "open": "7.82",
      "high": "7.84",
      "low": "7.75",
      "close": "7.79",
      "average": "7.7897",
      "volume": "594797",
      "turnover": "4635290.54",
      "trades": "447"
    },
    {
      "date": "2025-07-22",
      "bid": "7.72",
      "ask": "7.78",
      "open": "7.79",
      "high": "7.82",
      "low": "7.58",
      "close": "7.74",
      "average": "7.7174",
      "volume": "680673",
      "turnover": "5273106.71",
      "trades": "416"
    },
    {
      "date": "2025-07-23",
      "bid": "8.10",
      "ask": "8.15",
      "open": "7.75",
      "high": "8.68",
      "low": "7.75",
      "close": "8.12",
      "average": "8.0866",
      "volume": "1623170",
      "turnover": "13141426.6",
      "trades": "994"
    },
    {
      "date": "2025-07-24",
      "bid": "8.00",
      "ask": "8.14",
      "open": "8.20",
      "high": "8.30",
      "low": "8.00",
      "close": "8.03",
      "average": "8.1253",
      "volume": "1064169",
      "turnover": "8656306.58",
      "trades": "852"
    },
    {
      "date": "2025-07-25",
      "bid": "8.06",
      "ask": "8.11",
      "open": "7.92",
      "high": "8.19",
      "low": "7.90",
      "close": "8.09",
      "average": "8.0767",
      "volume": "632570",
      "turnover": "5097609.65",
      "trades": "592"
    },
    {
      "date": "2025-07-28",
      "bid": "8.21",
      "ask": "8.24",
      "open": "8.11",
      "high": "8.29",
      "low": "7.98",
      "close": "8.25",
      "average": "8.1664",
      "volume": "345312",
      "turnover": "2819746.12",
      "trades": "393"
    },
    {
      "date": "2025-07-29",
      "bid": "7.93",
      "ask": "7.95",
      "open": "8.09",
      "high": "8.40",
      "low": "7.90",
      "close": "7.94",
      "average": "8.1744",
      "volume": "713031",
      "turnover": "5890421.92",
      "trades": "481"
    },
    {
      "date": "2025-07-30",
      "bid": "7.69",
      "ask": "7.72",
      "open": "7.98",
      "high": "8.15",
      "low": "7.67",
      "close": "7.70",
      "average": "7.8868",
      "volume": "1060950",
      "turnover": "8436826.85",
      "trades": "586"
    },
    {
      "date": "2025-07-31",
      "bid": "7.64",
      "ask": "7.66",
      "open": "7.71",
      "high": "7.82",
      "low": "7.59",
      "close": "7.59",
      "average": "7.6931",
      "volume": "411013",
      "turnover": "3165773.72",
      "trades": "441"
    },
    {
      "date": "2025-08-01",
      "bid": "7.53",
      "ask": "7.57",
      "open": "7.59",
      "high": "7.64",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4705",
      "volume": "715071",
      "turnover": "5349708.9",
      "trades": "816"
    },
    {
      "date": "2025-08-04",
      "bid": "7.50",
      "ask": "7.53",
      "open": "7.53",
      "high": "7.60",
      "low": "7.26",
      "close": "7.50",
      "average": "7.4195",
      "volume": "918643",
      "turnover": "6820264.23",
      "trades": "715"
    },
    {
      "date": "2025-08-05",
      "bid": "7.51",
      "ask": "7.64",
      "open": "7.53",
      "high": "7.65",
      "low": "7.46",
      "close": "7.50",
      "average": "7.5038",
      "volume": "1484194",
      "turnover": "11137707.94",
      "trades": "1317"
    },
    {
      "date": "2025-08-06",
      "bid": "7.39",
      "ask": "7.50",
      "open": "7.55",
      "high": "7.60",
      "low": "7.38",
      "close": "7.40",
      "average": "7.4404",
      "volume": "400846",
      "turnover": "2992137.69",
      "trades": "374"
    },
    {
      "date": "2025-08-07",
      "bid": "7.72",
      "ask": "7.74",
      "open": "7.40",
      "high": "7.76",
      "low": "7.36",
      "close": "7.70",
      "average": "7.6578",
      "volume": "590977",
      "turnover": "4522756.37",
      "trades": "579"
    },
    {
      "date": "2025-08-08",
      "bid": "7.98",
      "ask": "7.99",
      "open": "7.70",
      "high": "8.00",
      "low": "7.60",
      "close": "7.88",
      "average": "7.837",
      "volume": "882018",
      "turnover": "6902767.65",
      "trades": "734"
    },
    {
      "date": "2025-08-11",
      "bid": "7.53",
      "ask": "7.56",
      "open": "7.99",
      "high": "8.00",
      "low": "7.48",
      "close": "7.48",
      "average": "7.7017",
      "volume": "518715",
      "turnover": "3995213.59",
      "trades": "701"
    },
    {
      "date": "2025-08-12",
      "bid": "7.41",
      "ask": "7.54",
      "open": "7.53",
      "high": "7.60",
      "low": "7.38",
      "close": "7.46",
      "average": "7.4412",
      "volume": "679190",
      "turnover": "5055028.25",
      "trades": "707"
    },
    {
      "date": "2025-08-13",
      "bid": "7.39",
      "ask": "7.45",
      "open": "7.41",
      "high": "7.51",
      "low": "7.31",
      "close": "7.37",
      "average": "7.4014",
      "volume": "350148",
      "turnover": "2593460.69",
      "trades": "334"
    },
    {
      "date": "2025-08-14",
      "bid": "7.37",
      "ask": "7.42",
      "open": "7.40",
      "high": "7.48",
      "low": "7.31",
      "close": "7.41",
      "average": "7.4053",
      "volume": "228248",
      "turnover": "1690031.5",
      "trades": "331"
    },
    {
      "date": "2025-08-15",
      "bid": "7.54",
      "ask": "7.58",
      "open": "7.39",
      "high": "7.70",
      "low": "7.32",
      "close": "7.52",
      "average": "7.4904",
      "volume": "470920",
      "turnover": "3528072.6",
      "trades": "465"
    },
    {
      "date": "2025-08-18",
      "bid": "7.60",
      "ask": "7.67",
      "open": "7.47",
      "high": "7.69",
      "low": "7.43",
      "close": "7.66",
      "average": "7.5949",
      "volume": "290649",
      "turnover": "2205346.18",
      "trades": "321"
    },
    {
      "date": "2025-08-19",
      "bid": "7.78",
      "ask": "7.85",
      "open": "7.66",
      "high": "7.88",
      "low": "7.65",
      "close": "7.80",
      "average": "7.7303",
      "volume": "316435",
      "turnover": "2445519.25",
      "trades": "330"
    },
    {
      "date": "2025-08-20",
      "bid": "7.62",
      "ask": "7.66",
      "open": "7.84",
      "high": "7.84",
      "low": "7.58",
      "close": "7.60",
      "average": "7.6507",
      "volume": "173823",
      "turnover": "1329875.84",
      "trades": "297"
    },
    {
      "date": "2025-08-21",
      "bid": "7.73",
      "ask": "7.80",
      "open": "7.60",
      "high": "7.79",
      "low": "7.54",
      "close": "7.79",
      "average": "7.6609",
      "volume": "309752",
      "turnover": "2372658.42",
      "trades": "326"
    },
    {
      "date": "2025-08-22",
      "bid": "8.19",
      "ask": "8.27",
      "open": "7.79",
      "high": "8.31",
      "low": "7.79",
      "close": "8.25",
      "average": "8.1508",
      "volume": "677992",
      "turnover": "5516420.89",
      "trades": "521"
    },
    {
      "date": "2025-08-25",
      "bid": "8.11",
      "ask": "8.18",
      "open": "8.27",
      "high": "8.42",
      "low": "7.98",
      "close": "8.14",
      "average": "8.1587",
      "volume": "599839",
      "turnover": "4899966.01",
      "trades": "580"
    },
    {
      "date": "2025-08-26",
      "bid": "7.94",
      "ask": "7.99",
      "open": "8.27",
      "high": "8.27",
      "low": "7.94",
      "close": "7.96",
      "average": "8.0149",
      "volume": "359516",
      "turnover": "2881820.19",
      "trades": "374"
    },
    {
      "date": "2025-08-27",
      "bid": "7.85",
      "ask": "7.88",
      "open": "7.96",
      "high": "7.98",
      "low": "7.84",
      "close": "7.91",
      "average": "7.9099",
      "volume": "120894",
      "turnover": "956244.89",
      "trades": "244"
    },
    {
      "date": "2025-08-28",
      "bid": "7.90",
      "ask": "7.93",
      "open": "7.85",
      "high": "8.00",
      "low": "7.81",
      "close": "7.94",
      "average": "7.9105",
      "volume": "268506",
      "turnover": "2123797.23",
      "trades": "330"
    },
    {
      "date": "2025-08-29",
      "bid": "7.87",
      "ask": "8.00",
      "open": "7.89",
      "high": "8.19",
      "low": "7.81",
      "close": "7.88",
      "average": "7.9638",
      "volume": "377324",
      "turnover": "3006183.11",
      "trades": "484"
    },
    {
      "date": "2025-09-01",
      "bid": "7.73",
      "ask": "7.77",
      "open": "7.99",
      "high": "7.99",
      "low": "7.65",
      "close": "7.72",
      "average": "7.756",
      "volume": "287864",
      "turnover": "2232554.52",
      "trades": "319"
    },
    {
      "date": "2025-09-02",
      "bid": "7.98",
      "ask": "8.02",
      "open": "7.70",
      "high": "8.09",
      "low": "7.63",
      "close": "8.00",
      "average": "7.797",
      "volume": "1229577",
      "turnover": "9652057.34",
      "trades": "684"
    },
    {
      "date": "2025-09-03",
      "bid": "8.00",
      "ask": "8.07",
      "open": "8.02",
      "high": "8.15",
      "low": "7.98",
      "close": "8.06",
      "average": "8.0558",
      "volume": "179768",
      "turnover": "1447413.53",
      "trades": "185"
    },
    {
      "date": "2025-09-04",
      "bid": "8.07",
      "ask": "8.17",
      "open": "8.06",
      "high": "8.17",
      "low": "8.01",
      "close": "8.11",
      "average": "8.0967",
      "volume": "403704",
      "turnover": "3268252.77",
      "trades": "262"
    },
    {
      "date": "2025-09-05",
      "bid": "8.30",
      "ask": "8.34",
      "open": "8.07",
      "high": "8.39",
      "low": "8.07",
      "close": "8.30",
      "average": "8.2606",
      "volume": "374593",
      "turnover": "3091302.66",
      "trades": "512"
    },
    {
      "date": "2025-09-08",
      "bid": "8.41",
      "ask": "8.48",
      "open": "8.34",
      "high": "8.49",
      "low": "8.30",
      "close": "8.48",
      "average": "8.4072",
      "volume": "311591",
      "turnover": "2617035.23",
      "trades": "276"
    },
    {
      "date": "2025-09-09",
      "bid": "8.44",
      "ask": "8.48",
      "open": "8.48",
      "high": "8.55",
      "low": "8.30",
      "close": "8.44",
      "average": "8.451",
      "volume": "329602",
      "turnover": "2785165.63",
      "trades": "381"
    },
    {
      "date": "2025-09-10",
      "bid": "8.45",
      "ask": "8.51",
      "open": "8.45",
      "high": "8.55",
      "low": "8.37",
      "close": "8.50",
      "average": "8.4845",
      "volume": "245725",
      "turnover": "2083079.45",
      "trades": "244"
    },
    {
      "date": "2025-09-11",
      "bid": "8.40",
      "ask": "8.53",
      "open": "8.51",
      "high": "8.80",
      "low": "8.37",
      "close": "8.43",
      "average": "8.5887",
      "volume": "661186",
      "turnover": "5682233.57",
      "trades": "505"
    },
    {
      "date": "2025-09-12",
      "bid": "8.42",
      "ask": "8.47",
      "open": "8.43",
      "high": "8.64",
      "low": "8.35",
      "close": "8.49",
      "average": "8.5434",
      "volume": "407375",
      "turnover": "3480378.54",
      "trades": "462"
    },
    {
      "date": "2025-09-15",
      "bid": "8.35",
      "ask": "8.49",
      "open": "8.49",
      "high": "8.56",
      "low": "8.30",
      "close": "8.35",
      "average": "8.4249",
      "volume": "446810",
      "turnover": "3764342.95",
      "trades": "346"
    },
    {
      "date": "2025-09-16",
      "bid": "8.32",
      "ask": "8.39",
      "open": "8.35",
      "high": "8.47",
      "low": "8.26",
      "close": "8.32",
      "average": "8.3227",
      "volume": "798318",
      "turnover": "6647239.96",
      "trades": "320"
    },
    {
      "date": "2025-09-17",
      "bid": "8.33",
      "ask": "8.39",
      "open": "8.31",
      "high": "8.45",
      "low": "8.28",
      "close": "8.38",
      "average": "8.3204",
      "volume": "660359",
      "turnover": "5494313.37",
      "trades": "520"
    },
    {
      "date": "2025-09-18",
      "bid": "8.38",
      "ask": "8.44",
      "open": "8.33",
      "high": "8.44",
      "low": "8.30",
      "close": "8.44",
      "average": "8.3726",
      "volume": "406636",
      "turnover": "3404826.58",
      "trades": "404"
    },
    {
      "date": "2025-09-19",
      "bid": "8.91",
      "ask": "8.95",
      "open": "8.38",
      "high": "9.16",
      "low": "8.38",
      "close": "8.96",
      "average": "8.8775",
      "volume": "1381500",
      "turnover": "12264359.97",
      "trades": "1070"
    },
    {
      "date": "2025-09-22",
      "bid": "8.79",
      "ask": "8.82",
      "open": "8.92",
      "high": "8.95",
      "low": "8.70",
      "close": "8.77",
      "average": "8.7926",
      "volume": "402400",
      "turnover": "3540375",
      "trades": "460"
    },
    {
      "date": "2025-09-23",
      "bid": "8.86",
      "ask": "8.92",
      "open": "8.79",
      "high": "8.94",
      "low": "8.77",
      "close": "8.88",
      "average": "8.8531",
      "volume": "206751",
      "turnover": "1828135.61",
      "trades": "253"
    },
    {
      "date": "2025-09-24",
      "bid": "8.83",
      "ask": "8.87",
      "open": "8.85",
      "high": "8.96",
      "low": "8.77",
      "close": "8.88",
      "average": "8.8722",
      "volume": "127907",
      "turnover": "1134443.56",
      "trades": "244"
    },
    {
      "date": "2025-09-25",
      "bid": "8.57",
      "ask": "8.65",
      "open": "8.83",
      "high": "8.95",
      "low": "8.60",
      "close": "8.61",
      "average": "8.748",
      "volume": "258503",
      "turnover": "2267169.24",
      "trades": "306"
    },
    {
      "date": "2025-09-26",
      "bid": "8.45",
      "ask": "8.54",
      "open": "8.61",
      "high": "8.61",
      "low": "8.47",
      "close": "8.50",
      "average": "8.516",
      "volume": "264222",
      "turnover": "2252953.98",
      "trades": "282"
    },
    {
      "date": "2025-09-29",
      "bid": "8.38",
      "ask": "8.45",
      "open": "8.45",
      "high": "8.66",
      "low": "8.30",
      "close": "8.40",
      "average": "8.4306",
      "volume": "779774",
      "turnover": "6581561.9",
      "trades": "545"
    },
    {
      "date": "2025-09-30",
      "bid": "8.46",
      "ask": "8.52",
      "open": "8.38",
      "high": "8.54",
      "low": "8.26",
      "close": "8.50",
      "average": "8.4386",
      "volume": "376823",
      "turnover": "3184761.28",
      "trades": "379"
    },
    {
      "date": "2025-10-01",
      "bid": "8.53",
      "ask": "8.60",
      "open": "8.46",
      "high": "8.60",
      "low": "8.40",
      "close": "8.50",
      "average": "8.5166",
      "volume": "327389",
      "turnover": "2788310.5",
      "trades": "270"
    },
    {
      "date": "2025-10-02",
      "bid": "7.77",
      "ask": "7.81",
      "open": "8.49",
      "high": "8.80",
      "low": "7.50",
      "close": "7.90",
      "average": "7.7924",
      "volume": "10997359",
      "turnover": "85669162.55",
      "trades": "3532"
    },
    {
      "date": "2025-10-03",
      "bid": "7.83",
      "ask": "7.88",
      "open": "7.79",
      "high": "8.15",
      "low": "7.74",
      "close": "7.82",
      "average": "7.9503",
      "volume": "807025",
      "turnover": "6432755.49",
      "trades": "642"
    },
    {
      "date": "2025-10-06",
      "bid": "8.02",
      "ask": "8.06",
      "open": "7.76",
      "high": "8.10",
      "low": "7.67",
      "close": "8.08",
      "average": "7.9303",
      "volume": "722519",
      "turnover": "5723635.27",
      "trades": "501"
    },
    {
      "date": "2025-10-07",
      "bid": "8.10",
      "ask": "8.15",
      "open": "8.09",
      "high": "8.16",
      "low": "8.00",
      "close": "8.13",
      "average": "8.0994",
      "volume": "433422",
      "turnover": "3505756.35",
      "trades": "386"
    },
    {
      "date": "2025-10-08",
      "bid": "8.05",
      "ask": "8.15",
      "open": "8.15",
      "high": "8.35",
      "low": "8.05",
      "close": "8.10",
      "average": "8.1492",
      "volume": "728196",
      "turnover": "5932157.14",
      "trades": "273"
    },
    {
      "date": "2025-10-09",
      "bid": "8.21",
      "ask": "8.29",
      "open": "8.14",
      "high": "8.37",
      "low": "8.05",
      "close": "8.25",
      "average": "8.2549",
      "volume": "355212",
      "turnover": "2930245.66",
      "trades": "272"
    },
    {
      "date": "2025-10-10",
      "bid": "8.22",
      "ask": "8.29",
      "open": "8.29",
      "high": "8.40",
      "low": "8.20",
      "close": "8.21",
      "average": "8.2851",
      "volume": "282229",
      "turnover": "2339219.62",
      "trades": "240"
    },
    {
      "date": "2025-10-13",
      "bid": "8.45",
      "ask": "8.50",
      "open": "8.29",
      "high": "8.50",
      "low": "8.22",
      "close": "8.45",
      "average": "8.3068",
      "volume": "14725034",
      "turnover": "122318778.98",
      "trades": "415"
    },
    {
      "date": "2025-10-14",
      "bid": "8.68",
      "ask": "8.72",
      "open": "8.45",
      "high": "8.79",
      "low": "8.37",
      "close": "8.77",
      "average": "8.6786",
      "volume": "552111",
      "turnover": "4791548.15",
      "trades": "446"
    },
    {
      "date": "2025-10-15",
      "bid": "8.52",
      "ask": "8.69",
      "open": "8.68",
      "high": "9.00",
      "low": "8.60",
      "close": "8.62",
      "average": "8.8336",
      "volume": "890551",
      "turnover": "7866954.35",
      "trades": "477"
    },
    {
      "date": "2025-10-16",
      "bid": "8.17",
      "ask": "8.19",
      "open": "8.52",
      "high": "8.66",
      "low": "8.17",
      "close": "8.17",
      "average": "8.3415",
      "volume": "328944",
      "turnover": "2744447.78",
      "trades": "599"
    },
    {
      "date": "2025-10-17",
      "bid": "8.00",
      "ask": "8.03",
      "open": "8.17",
      "high": "8.21",
      "low": "7.95",
      "close": "7.96",
      "average": "8.0268",
      "volume": "409230",
      "turnover": "3284425.69",
      "trades": "461"
    },
    {
      "date": "2025-10-20",
      "bid": "7.97",
      "ask": "8.00",
      "open": "7.68",
      "high": "8.00",
      "low": "7.61",
      "close": "7.93",
      "average": "7.7325",
      "volume": "621398",
      "turnover": "4804007.41",
      "trades": "630"
    },
    {
      "date": "2025-10-21",
      "bid": "7.87",
      "ask": "7.93",
      "open": "7.71",
      "high": "8.06",
      "low": "7.71",
      "close": "7.92",
      "average": "7.91",
      "volume": "380198",
      "turnover": "3007687.18",
      "trades": "355"
    },
    {
      "date": "2025-10-22",
      "bid": "7.87",
      "ask": "7.92",
      "open": "7.87",
      "high": "8.10",
      "low": "7.87",
      "close": "7.92",
      "average": "7.9839",
      "volume": "467490",
      "turnover": "3732433.97",
      "trades": "416"
    },
    {
      "date": "2025-10-23",
      "bid": "7.76",
      "ask": "7.82",
      "open": "7.87",
      "high": "8.00",
      "low": "7.70",
      "close": "7.72",
      "average": "7.8053",
      "volume": "495469",
      "turnover": "3867295.07",
      "trades": "465"
    },
    {
      "date": "2025-10-24",
      "bid": "8.55",
      "ask": "8.60",
      "open": "7.77",
      "high": "8.70",
      "low": "7.77",
      "close": "8.57",
      "average": "8.3798",
      "volume": "1269356",
      "turnover": "10636916.81",
      "trades": "965"
    },
    {
      "date": "2025-10-27",
      "bid": "8.70",
      "ask": "8.72",
      "open": "8.30",
      "high": "8.73",
      "low": "8.30",
      "close": "8.70",
      "average": "8.6821",
      "volume": "3109952",
      "turnover": "27000261.13",
      "trades": "491"
    },
    {
      "date": "2025-10-28",
      "bid": "8.54",
      "ask": "8.58",
      "open": "8.70",
      "high": "8.87",
      "low": "8.53",
      "close": "8.57",
      "average": "8.5885",
      "volume": "8357179",
      "turnover": "71797545.78",
      "trades": "614"
    },
    {
      "date": "2025-10-29",
      "bid": "8.33",
      "ask": "8.36",
      "open": "8.57",
      "high": "8.65",
      "low": "8.18",
      "close": "8.37",
      "average": "8.4115",
      "volume": "676612",
      "turnover": "5688089.18",
      "trades": "343"
    },
    {
      "date": "2025-10-30",
      "bid": "8.04",
      "ask": "8.17",
      "open": "8.38",
      "high": "8.39",
      "low": "8.08",
      "close": "8.11",
      "average": "8.1947",
      "volume": "605617",
      "turnover": "4962879.26",
      "trades": "455"
    },
    {
      "date": "2025-10-31",
      "bid": "8.35",
      "ask": "8.37",
      "open": "8.08",
      "high": "8.44",
      "low": "8.00",
      "close": "8.36",
      "average": "8.1697",
      "volume": "309246",
      "turnover": "2526458.27",
      "trades": "253"
    },
    {
      "date": "2025-11-03",
      "bid": "8.36",
      "ask": "8.47",
      "open": "8.36",
      "high": "8.48",
      "low": "8.20",
      "close": "8.37",
      "average": "8.3554",
      "volume": "546873",
      "turnover": "4569347.13",
      "trades": "321"
    },
    {
      "date": "2025-11-04",
      "bid": "7.83",
      "ask": "7.91",
      "open": "8.23",
      "high": "8.24",
      "low": "7.77",
      "close": "7.87",
      "average": "7.9752",
      "volume": "1054151",
      "turnover": "8407047.58",
      "trades": "830"
    },
    {
      "date": "2025-11-05",
      "bid": "7.68",
      "ask": "7.74",
      "open": "7.83",
      "high": "7.87",
      "low": "7.64",
      "close": "7.69",
      "average": "7.7349",
      "volume": "387192",
      "turnover": "2994926.65",
      "trades": "417"
    },
    {
      "date": "2025-11-06",
      "bid": "7.40",
      "ask": "7.47",
      "open": "7.67",
      "high": "7.71",
      "low": "7.41",
      "close": "7.42",
      "average": "7.5243",
      "volume": "461907",
      "turnover": "3475441.38",
      "trades": "625"
    },
    {
      "date": "2025-11-07",
      "bid": "7.26",
      "ask": "7.29",
      "open": "7.42",
      "high": "7.49",
      "low": "7.25",
      "close": "7.29",
      "average": "7.3889",
      "volume": "2517672",
      "turnover": "18805014.55",
      "trades": "552"
    },
    {
      "date": "2025-11-10",
      "bid": "7.37",
      "ask": "7.40",
      "open": "7.32",
      "high": "7.60",
      "low": "7.16",
      "close": "7.41",
      "average": "7.3609",
      "volume": "2730345",
      "turnover": "20327758.8",
      "trades": "618"
    },
    {
      "date": "2025-11-11",
      "bid": "7.40",
      "ask": "7.45",
      "open": "7.41",
      "high": "7.49",
      "low": "7.33",
      "close": "7.46",
      "average": "7.4239",
      "volume": "363257",
      "turnover": "2696971.2",
      "trades": "383"
    },
    {
      "date": "2025-11-12",
      "bid": "7.64",
      "ask": "7.69",
      "open": "7.46",
      "high": "7.73",
      "low": "7.33",
      "close": "7.69",
      "average": "7.5659",
      "volume": "594372",
      "turnover": "4496918.55",
      "trades": "543"
    },
    {
      "date": "2025-11-13",
      "bid": "7.53",
      "ask": "7.57",
      "open": "7.64",
      "high": "7.71",
      "low": "7.52",
      "close": "7.57",
      "average": "7.6039",
      "volume": "218214",
      "turnover": "1659706.63",
      "trades": "326"
    },
    {
      "date": "2025-11-14",
      "bid": "7.64",
      "ask": "7.68",
      "open": "7.53",
      "high": "7.71",
      "low": "7.38",
      "close": "7.68",
      "average": "7.5323",
      "volume": "405787",
      "turnover": "3056517.54",
      "trades": "344"
    },
    {
      "date": "2025-11-17",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.65",
      "high": "7.74",
      "low": "7.52",
      "close": "7.59",
      "average": "7.6175",
      "volume": "353642",
      "turnover": "2693786.37",
      "trades": "377"
    },
    {
      "date": "2025-11-18",
      "bid": "7.36",
      "ask": "7.39",
      "open": "7.52",
      "high": "7.60",
      "low": "7.29",
      "close": "7.35",
      "average": "7.457",
      "volume": "384799",
      "turnover": "2869327.16",
      "trades": "364"
    },
    {
      "date": "2025-11-19",
      "bid": "7.42",
      "ask": "7.54",
      "open": "7.36",
      "high": "7.55",
      "low": "7.32",
      "close": "7.45",
      "average": "7.4374",
      "volume": "367810",
      "turnover": "2735579.51",
      "trades": "335"
    },
    {
      "date": "2025-11-20",
      "bid": "7.43",
      "ask": "7.48",
      "open": "7.54",
      "high": "7.54",
      "low": "7.35",
      "close": "7.46",
      "average": "7.442",
      "volume": "387479",
      "turnover": "2883824.55",
      "trades": "388"
    },
    {
      "date": "2025-11-21",
      "bid": "7.29",
      "ask": "7.31",
      "open": "7.30",
      "high": "7.42",
      "low": "7.25",
      "close": "7.32",
      "average": "7.3349",
      "volume": "423641",
      "turnover": "3107514.11",
      "trades": "392"
    },
    {
      "date": "2025-11-24",
      "bid": "7.25",
      "ask": "7.27",
      "open": "7.28",
      "high": "7.42",
      "low": "7.11",
      "close": "7.24",
      "average": "7.2497",
      "volume": "357122",
      "turnover": "2588400.62",
      "trades": "448"
    },
    {
      "date": "2025-11-25",
      "bid": "7.62",
      "ask": "7.65",
      "open": "7.24",
      "high": "7.68",
      "low": "7.23",
      "close": "7.66",
      "average": "7.5057",
      "volume": "219271",
      "turnover": "1645511.7",
      "trades": "252"
    },
    {
      "date": "2025-11-26",
      "bid": "8.03",
      "ask": "8.09",
      "open": "7.66",
      "high": "8.09",
      "low": "7.66",
      "close": "8.06",
      "average": "7.9102",
      "volume": "573804",
      "turnover": "4538874.34",
      "trades": "528"
    },
    {
      "date": "2025-11-27",
      "bid": "8.08",
      "ask": "8.10",
      "open": "8.03",
      "high": "8.15",
      "low": "7.96",
      "close": "8.10",
      "average": "8.0803",
      "volume": "140028",
      "turnover": "1131463.39",
      "trades": "188"
    },
    {
      "date": "2025-11-28",
      "bid": "7.95",
      "ask": "8.05",
      "open": "8.09",
      "high": "8.14",
      "low": "7.95",
      "close": "8.00",
      "average": "8.0479",
      "volume": "630154",
      "turnover": "5080948.4",
      "trades": "251"
    },
    {
      "date": "2025-12-01",
      "bid": "7.87",
      "ask": "7.94",
      "open": "7.95",
      "high": "8.00",
      "low": "7.87",
      "close": "8.00",
      "average": "7.9414",
      "volume": "111655",
      "turnover": "886680.37",
      "trades": "191"
    },
    {
      "date": "2025-12-02",
      "bid": "7.80",
      "ask": "7.88",
      "open": "7.94",
      "high": "7.99",
      "low": "7.81",
      "close": "7.84",
      "average": "7.8815",
      "volume": "108745",
      "turnover": "857084.97",
      "trades": "150"
    },
    {
      "date": "2025-12-03",
      "bid": "7.88",
      "ask": "7.92",
      "open": "7.80",
      "high": "7.92",
      "low": "7.80",
      "close": "7.92",
      "average": "7.8779",
      "volume": "99670",
      "turnover": "785210.71",
      "trades": "139"
    },
    {
      "date": "2025-12-04",
      "bid": "7.96",
      "ask": "8.02",
      "open": "7.86",
      "high": "8.09",
      "low": "7.86",
      "close": "8.03",
      "average": "7.9601",
      "volume": "610778",
      "turnover": "4861903.76",
      "trades": "184"
    },
    {
      "date": "2025-12-05",
      "bid": "7.90",
      "ask": "7.95",
      "open": "7.99",
      "high": "8.08",
      "low": "7.90",
      "close": "7.93",
      "average": "7.981",
      "volume": "130614",
      "turnover": "1042431.39",
      "trades": "162"
    },
    {
      "date": "2025-12-08",
      "bid": "7.78",
      "ask": "7.83",
      "open": "7.89",
      "high": "7.91",
      "low": "7.65",
      "close": "7.77",
      "average": "7.783",
      "volume": "623815",
      "turnover": "4855125.19",
      "trades": "302"
    },
    {
      "date": "2025-12-09",
      "bid": "7.74",
      "ask": "7.84",
      "open": "7.78",
      "high": "7.94",
      "low": "7.69",
      "close": "7.80",
      "average": "7.8157",
      "volume": "220574",
      "turnover": "1724117.64",
      "trades": "156"
    },
    {
      "date": "2025-12-10",
      "bid": "7.77",
      "ask": "7.85",
      "open": "7.80",
      "high": "7.90",
      "low": "7.72",
      "close": "7.83",
      "average": "7.8286",
      "volume": "276219",
      "turnover": "2162416.97",
      "trades": "218"
    },
    {
      "date": "2025-12-11",
      "bid": "7.84",
      "ask": "7.91",
      "open": "7.77",
      "high": "7.93",
      "low": "7.72",
      "close": "7.87",
      "average": "7.7899",
      "volume": "356469",
      "turnover": "2776826.18",
      "trades": "161"
    },
    {
      "date": "2025-12-12",
      "bid": "8.03",
      "ask": "8.07",
      "open": "7.91",
      "high": "8.07",
      "low": "7.83",
      "close": "8.03",
      "average": "7.9865",
      "volume": "416524",
      "turnover": "3325981.16",
      "trades": "391"
    },
    {
      "date": "2025-12-15",
      "bid": "7.79",
      "ask": "7.82",
      "open": "8.03",
      "high": "8.03",
      "low": "7.77",
      "close": "7.81",
      "average": "7.8311",
      "volume": "189542",
      "turnover": "1484243.8",
      "trades": "229"
    },
    {
      "date": "2025-12-16",
      "bid": "7.83",
      "ask": "7.88",
      "open": "7.78",
      "high": "7.90",
      "low": "7.69",
      "close": "7.87",
      "average": "7.8038",
      "volume": "177308",
      "turnover": "1383680.52",
      "trades": "171"
    },
    {
      "date": "2025-12-17",
      "bid": "7.72",
      "ask": "7.81",
      "open": "7.83",
      "high": "7.97",
      "low": "7.65",
      "close": "7.82",
      "average": "7.8006",
      "volume": "792684",
      "turnover": "6183493.89",
      "trades": "378"
    },
    {
      "date": "2025-12-18",
      "bid": "7.65",
      "ask": "7.73",
      "open": "7.72",
      "high": "7.81",
      "low": "7.62",
      "close": "7.73",
      "average": "7.7147",
      "volume": "268541",
      "turnover": "2071903.67",
      "trades": "293"
    },
    {
      "date": "2025-12-19",
      "bid": "7.62",
      "ask": "7.67",
      "open": "7.65",
      "high": "7.72",
      "low": "7.45",
      "close": "7.67",
      "average": "7.5868",
      "volume": "3144042",
      "turnover": "23853274.81",
      "trades": "288"
    },
    {
      "date": "2025-12-22",
      "bid": "7.51",
      "ask": "7.64",
      "open": "7.67",
      "high": "7.67",
      "low": "7.43",
      "close": "7.52",
      "average": "7.5222",
      "volume": "390826",
      "turnover": "2939829.1",
      "trades": "334"
    },
    {
      "date": "2025-12-23",
      "bid": "7.53",
      "ask": "7.64",
      "open": "7.51",
      "high": "7.74",
      "low": "7.48",
      "close": "7.57",
      "average": "7.5644",
      "volume": "459666",
      "turnover": "3477085.58",
      "trades": "357"
    },
    {
      "date": "2025-12-29",
      "bid": "7.60",
      "ask": "7.64",
      "open": "7.58",
      "high": "7.65",
      "low": "7.49",
      "close": "7.65",
      "average": "7.5661",
      "volume": "295262",
      "turnover": "2233861.5",
      "trades": "307"
    },
    {
      "date": "2025-12-30",
      "bid": "7.61",
      "ask": "7.74",
      "open": "7.66",
      "high": "7.82",
      "low": "7.61",
      "close": "7.76",
      "average": "7.7353",
      "volume": "291978",
      "turnover": "2258633.64",
      "trades": "294"
    },
    {
      "date": "2026-01-02",
      "bid": "7.45",
      "ask": "7.49",
      "open": "7.65",
      "high": "7.77",
      "low": "7.44",
      "close": "7.44",
      "average": "7.5483",
      "volume": "346225",
      "turnover": "2613449.27",
      "trades": "435"
    },
    {
      "date": "2026-01-05",
      "bid": "7.31",
      "ask": "7.32",
      "open": "7.45",
      "high": "7.55",
      "low": "7.27",
      "close": "7.28",
      "average": "7.3384",
      "volume": "1129787",
      "turnover": "8290782.21",
      "trades": "354"
    },
    {
      "date": "2026-01-07",
      "bid": "7.46",
      "ask": "7.51",
      "open": "7.34",
      "high": "7.53",
      "low": "7.32",
      "close": "7.45",
      "average": "7.4515",
      "volume": "554871",
      "turnover": "4134598.86",
      "trades": "305"
    },
    {
      "date": "2026-01-08",
      "bid": "7.67",
      "ask": "7.71",
      "open": "7.45",
      "high": "7.75",
      "low": "7.37",
      "close": "7.66",
      "average": "7.5893",
      "volume": "490080",
      "turnover": "3718771.4",
      "trades": "450"
    },
    {
      "date": "2026-01-09",
      "bid": "7.78",
      "ask": "7.85",
      "open": "7.71",
      "high": "7.84",
      "low": "7.60",
      "close": "7.84",
      "average": "7.7469",
      "volume": "238414",
      "turnover": "1846987.4",
      "trades": "253"
    },
    {
      "date": "2026-01-12",
      "bid": "8.00",
      "ask": "8.05",
      "open": "7.94",
      "high": "8.06",
      "low": "7.84",
      "close": "8.05",
      "average": "7.9281",
      "volume": "2311985",
      "turnover": "18329660.39",
      "trades": "562"
    },
    {
      "date": "2026-01-13",
      "bid": "7.99",
      "ask": "8.02",
      "open": "8.05",
      "high": "8.18",
      "low": "7.97",
      "close": "8.03",
      "average": "8.0703",
      "volume": "356632",
      "turnover": "2878116.75",
      "trades": "372"
    },
    {
      "date": "2026-01-14",
      "bid": "7.90",
      "ask": "7.98",
      "open": "7.99",
      "high": "8.02",
      "low": "7.82",
      "close": "7.94",
      "average": "7.9035",
      "volume": "2259135",
      "turnover": "17851401.55",
      "trades": "244"
    },
    {
      "date": "2026-01-15",
      "bid": "8.02",
      "ask": "8.07",
      "open": "7.92",
      "high": "8.05",
      "low": "7.85",
      "close": "8.03",
      "average": "7.9537",
      "volume": "446336",
      "turnover": "3561138.62",
      "trades": "217"
    },
    {
      "date": "2026-01-16",
      "bid": "8.03",
      "ask": "8.09",
      "open": "8.02",
      "high": "8.10",
      "low": "7.91",
      "close": "8.07",
      "average": "8.0061",
      "volume": "240004",
      "turnover": "1921402.18",
      "trades": "330"
    },
    {
      "date": "2026-01-19",
      "bid": "7.88",
      "ask": "7.94",
      "open": "7.73",
      "high": "7.95",
      "low": "7.73",
      "close": "7.86",
      "average": "7.8778",
      "volume": "316683",
      "turnover": "2502640.59",
      "trades": "182"
    },
    {
      "date": "2026-01-20",
      "bid": "7.70",
      "ask": "7.80",
      "open": "7.99",
      "high": "7.99",
      "low": "7.67",
      "close": "7.74",
      "average": "7.7814",
      "volume": "271390",
      "turnover": "2111861.36",
      "trades": "239"
    },
    {
      "date": "2026-01-21",
      "bid": "7.63",
      "ask": "7.77",
      "open": "7.70",
      "high": "7.80",
      "low": "7.60",
      "close": "7.73",
      "average": "7.7075",
      "volume": "344916",
      "turnover": "2658424",
      "trades": "222"
    },
    {
      "date": "2026-01-22",
      "bid": "8.01",
      "ask": "8.06",
      "open": "7.74",
      "high": "8.09",
      "low": "7.74",
      "close": "8.08",
      "average": "8.005",
      "volume": "837620",
      "turnover": "6700555.42",
      "trades": "347"
    },
    {
      "date": "2026-01-23",
      "bid": "8.13",
      "ask": "8.18",
      "open": "8.07",
      "high": "8.19",
      "low": "7.92",
      "close": "8.13",
      "average": "8.0433",
      "volume": "1753009",
      "turnover": "14129816.48",
      "trades": "251"
    },
    {
      "date": "2026-01-26",
      "bid": "8.23",
      "ask": "8.30",
      "open": "8.15",
      "high": "8.33",
      "low": "8.08",
      "close": "8.25",
      "average": "8.2293",
      "volume": "475409",
      "turnover": "3912100.1",
      "trades": "410"
    },
    {
      "date": "2026-01-27",
      "bid": "8.12",
      "ask": "8.14",
      "open": "8.23",
      "high": "8.27",
      "low": "8.08",
      "close": "8.16",
      "average": "8.1438",
      "volume": "1400731",
      "turnover": "11426814.87",
      "trades": "284"
    },
    {
      "date": "2026-01-28",
      "bid": "8.28",
      "ask": "8.32",
      "open": "8.14",
      "high": "8.37",
      "low": "8.10",
      "close": "8.32",
      "average": "8.2252",
      "volume": "330183",
      "turnover": "2716039.87",
      "trades": "334"
    },
    {
      "date": "2026-01-29",
      "bid": "8.10",
      "ask": "8.15",
      "open": "8.30",
      "high": "8.35",
      "low": "8.04",
      "close": "8.18",
      "average": "8.1913",
      "volume": "429078",
      "turnover": "3513585.63",
      "trades": "334"
    },
    {
      "date": "2026-01-30",
      "bid": "7.93",
      "ask": "7.97",
      "open": "8.15",
      "high": "8.15",
      "low": "7.80",
      "close": "7.93",
      "average": "7.911",
      "volume": "429090",
      "turnover": "3393041.55",
      "trades": "382"
    },
    {
      "date": "2026-02-02",
      "bid": "7.91",
      "ask": "7.97",
      "open": "7.85",
      "high": "7.98",
      "low": "7.75",
      "close": "7.96",
      "average": "7.8736",
      "volume": "601362",
      "turnover": "4767525.44",
      "trades": "207"
    },
    {
      "date": "2026-02-03",
      "bid": "7.82",
      "ask": "7.93",
      "open": "7.97",
      "high": "7.97",
      "low": "7.71",
      "close": "7.90",
      "average": "7.8251",
      "volume": "642995",
      "turnover": "5011118.87",
      "trades": "353"
    },
    {
      "date": "2026-02-04",
      "bid": "7.93",
      "ask": "7.96",
      "open": "7.82",
      "high": "7.99",
      "low": "7.75",
      "close": "7.93",
      "average": "7.9011",
      "volume": "276113",
      "turnover": "2179649.81",
      "trades": "239"
    },
    {
      "date": "2026-02-05",
      "bid": "7.66",
      "ask": "7.70",
      "open": "7.94",
      "high": "7.95",
      "low": "7.61",
      "close": "7.67",
      "average": "7.7858",
      "volume": "267917",
      "turnover": "2074605.78",
      "trades": "217"
    },
    {
      "date": "2026-02-06",
      "bid": "7.63",
      "ask": "7.70",
      "open": "7.66",
      "high": "7.79",
      "low": "7.54",
      "close": "7.67",
      "average": "7.6557",
      "volume": "772771",
      "turnover": "5917740.57",
      "trades": "301"
    },
    {
      "date": "2026-02-09",
      "bid": "7.73",
      "ask": "7.78",
      "open": "7.66",
      "high": "7.86",
      "low": "7.66",
      "close": "7.84",
      "average": "7.7844",
      "volume": "230475",
      "turnover": "1794013.09",
      "trades": "293"
    },
    {
      "date": "2026-02-10",
      "bid": "7.99",
      "ask": "8.02",
      "open": "7.80",
      "high": "8.03",
      "low": "7.80",
      "close": "8.01",
      "average": "7.928",
      "volume": "209799",
      "turnover": "1663216.92",
      "trades": "192"
    },
    {
      "date": "2026-02-11",
      "bid": "7.87",
      "ask": "7.91",
      "open": "7.99",
      "high": "8.02",
      "low": "7.83",
      "close": "7.88",
      "average": "7.9366",
      "volume": "242771",
      "turnover": "1926794.85",
      "trades": "158"
    },
    {
      "date": "2026-02-12",
      "bid": "7.66",
      "ask": "7.69",
      "open": "7.79",
      "high": "7.95",
      "low": "7.60",
      "close": "7.60",
      "average": "7.7099",
      "volume": "338043",
      "turnover": "2606416.1",
      "trades": "224"
    },
    {
      "date": "2026-02-13",
      "bid": "7.27",
      "ask": "7.37",
      "open": "6.97",
      "high": "7.40",
      "low": "6.66",
      "close": "7.27",
      "average": "7.0635",
      "volume": "3378196",
      "turnover": "23869200.5",
      "trades": "1620"
    },
    {
      "date": "2026-02-16",
      "bid": "7.04",
      "ask": "7.17",
      "open": "7.20",
      "high": "7.22",
      "low": "7.02",
      "close": "7.02",
      "average": "7.1173",
      "volume": "393908",
      "turnover": "2802362.83",
      "trades": "299"
    },
    {
      "date": "2026-02-17",
      "bid": "7.21",
      "ask": "7.25",
      "open": "7.02",
      "high": "7.27",
      "low": "6.90",
      "close": "7.27",
      "average": "7.0711",
      "volume": "506935",
      "turnover": "3585573.31",
      "trades": "328"
    },
    {
      "date": "2026-02-18",
      "bid": "7.31",
      "ask": "7.35",
      "open": "7.21",
      "high": "7.35",
      "low": "7.12",
      "close": "7.35",
      "average": "7.2444",
      "volume": "277002",
      "turnover": "2006724.33",
      "trades": "230"
    },
    {
      "date": "2026-02-19",
      "bid": "7.30",
      "ask": "7.35",
      "open": "7.31",
      "high": "7.37",
      "low": "7.21",
      "close": "7.36",
      "average": "7.2945",
      "volume": "330392",
      "turnover": "2409573.77",
      "trades": "218"
    },
    {
      "date": "2026-02-20",
      "bid": "7.36",
      "ask": "7.40",
      "open": "7.30",
      "high": "7.48",
      "low": "7.28",
      "close": "7.40",
      "average": "7.3682",
      "volume": "187938",
      "turnover": "1384608.26",
      "trades": "181"
    },
    {
      "date": "2026-02-23",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.30",
      "high": "7.39",
      "low": "7.05",
      "close": "7.05",
      "average": "7.2335",
      "volume": "517997",
      "turnover": "3748933.18",
      "trades": "300"
    },
    {
      "date": "2026-02-24",
      "bid": "7.15",
      "ask": "7.18",
      "open": "6.99",
      "high": "7.25",
      "low": "6.99",
      "close": "7.20",
      "average": "7.1848",
      "volume": "259041",
      "turnover": "1860555.83",
      "trades": "269"
    },
    {
      "date": "2026-02-25",
      "bid": "7.07",
      "ask": "7.21",
      "open": "7.15",
      "high": "7.39",
      "low": "7.01",
      "close": "7.18",
      "average": "7.1594",
      "volume": "260160",
      "turnover": "1863817.07",
      "trades": "274"
    },
    {
      "date": "2026-02-26",
      "bid": "7.17",
      "ask": "7.24",
      "open": "7.07",
      "high": "7.24",
      "low": "7.00",
      "close": "7.24",
      "average": "7.1555",
      "volume": "103536",
      "turnover": "740080.26",
      "trades": "141"
    },
    {
      "date": "2026-02-27",
      "bid": "7.26",
      "ask": "7.32",
      "open": "7.24",
      "high": "7.35",
      "low": "7.18",
      "close": "7.30",
      "average": "7.2887",
      "volume": "250349",
      "turnover": "1825730.8",
      "trades": "238"
    },
    {
      "date": "2026-03-02",
      "bid": "7.09",
      "ask": "7.11",
      "open": "7.00",
      "high": "7.15",
      "low": "6.93",
      "close": "7.10",
      "average": "7.1025",
      "volume": "310155",
      "turnover": "2199727.24",
      "trades": "245"
    },
    {
      "date": "2026-03-03",
      "bid": "6.80",
      "ask": "6.84",
      "open": "7.09",
      "high": "7.09",
      "low": "6.80",
      "close": "6.87",
      "average": "6.8526",
      "volume": "320243",
      "turnover": "2195178.63",
      "trades": "356"
    },
    {
      "date": "2026-03-04",
      "bid": "7.05",
      "ask": "7.07",
      "open": "6.85",
      "high": "7.09",
      "low": "6.80",
      "close": "7.08",
      "average": "6.9589",
      "volume": "239424",
      "turnover": "1669307.6",
      "trades": "178"
    },
    {
      "date": "2026-03-05",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.07",
      "high": "7.13",
      "low": "7.00",
      "close": "7.08",
      "average": "7.081",
      "volume": "305289",
      "turnover": "2161465.66",
      "trades": "235"
    },
    {
      "date": "2026-03-06",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.10",
      "high": "7.17",
      "low": "7.00",
      "close": "7.07",
      "average": "7.0738",
      "volume": "163833",
      "turnover": "1158354.71",
      "trades": "175"
    },
    {
      "date": "2026-03-09",
      "bid": "6.88",
      "ask": "6.94",
      "open": "7.01",
      "high": "7.01",
      "low": "6.82",
      "close": "6.93",
      "average": "6.9141",
      "volume": "145983",
      "turnover": "1009410.47",
      "trades": "236"
    },
    {
      "date": "2026-03-10",
      "bid": "7.20",
      "ask": "7.22",
      "open": "6.94",
      "high": "7.25",
      "low": "6.94",
      "close": "7.21",
      "average": "7.1426",
      "volume": "309373",
      "turnover": "2210102.06",
      "trades": "266"
    },
    {
      "date": "2026-03-11",
      "bid": "7.26",
      "ask": "7.29",
      "open": "7.22",
      "high": "7.34",
      "low": "7.09",
      "close": "7.26",
      "average": "7.2451",
      "volume": "167148",
      "turnover": "1210175.9",
      "trades": "146"
    },
    {
      "date": "2026-03-12",
      "bid": "7.23",
      "ask": "7.32",
      "open": "7.26",
      "high": "7.40",
      "low": "7.16",
      "close": "7.34",
      "average": "7.3534",
      "volume": "248747",
      "turnover": "1829386.57",
      "trades": "200"
    },
    {
      "date": "2026-03-13",
      "bid": "7.25",
      "ask": "7.29",
      "open": "7.32",
      "high": "7.38",
      "low": "7.23",
      "close": "7.30",
      "average": "7.2851",
      "volume": "131715",
      "turnover": "960691.74",
      "trades": "118"
    },
    {
      "date": "2026-03-16",
      "bid": "7.13",
      "ask": "7.18",
      "open": "7.30",
      "high": "7.30",
      "low": "7.09",
      "close": "7.13",
      "average": "7.1649",
      "volume": "347077",
      "turnover": "2488226.71",
      "trades": "249"
    },
    {
      "date": "2026-03-17",
      "bid": "7.31",
      "ask": "7.36",
      "open": "7.18",
      "high": "7.43",
      "low": "7.03",
      "close": "7.32",
      "average": "7.3267",
      "volume": "355219",
      "turnover": "2601261.6",
      "trades": "264"
    },
    {
      "date": "2026-03-18",
      "bid": "7.33",
      "ask": "7.38",
      "open": "7.20",
      "high": "7.44",
      "low": "7.20",
      "close": "7.40",
      "average": "7.3283",
      "volume": "112956",
      "turnover": "827833.13",
      "trades": "161"
    },
    {
      "date": "2026-03-19",
      "bid": "7.06",
      "ask": "7.14",
      "open": "7.38",
      "high": "7.38",
      "low": "7.02",
      "close": "7.07",
      "average": "7.1721",
      "volume": "291388",
      "turnover": "2089842.54",
      "trades": "256"
    },
    {
      "date": "2026-03-20",
      "bid": "7.04",
      "ask": "7.08",
      "open": "7.06",
      "high": "7.16",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0881",
      "volume": "139802",
      "turnover": "990879.28",
      "trades": "136"
    },
    {
      "date": "2026-03-23",
      "bid": "7.00",
      "ask": "7.16",
      "open": "7.04",
      "high": "7.22",
      "low": "6.80",
      "close": "7.15",
      "average": "6.9662",
      "volume": "240979",
      "turnover": "1678917.08",
      "trades": "213"
    },
    {
      "date": "2026-03-24",
      "bid": "7.10",
      "ask": "7.15",
      "open": "7.15",
      "high": "7.24",
      "low": "7.02",
      "close": "7.13",
      "average": "7.103",
      "volume": "157681",
      "turnover": "1119986.23",
      "trades": "129"
    },
    {
      "date": "2026-03-25",
      "bid": "7.19",
      "ask": "7.25",
      "open": "7.10",
      "high": "7.33",
      "low": "7.10",
      "close": "7.26",
      "average": "7.2498",
      "volume": "99949",
      "turnover": "724613.86",
      "trades": "124"
    },
    {
      "date": "2026-03-26",
      "bid": "7.38",
      "ask": "7.41",
      "open": "7.25",
      "high": "7.44",
      "low": "7.18",
      "close": "7.41",
      "average": "7.3437",
      "volume": "167729",
      "turnover": "1231940.19",
      "trades": "146"
    },
    {
      "date": "2026-03-27",
      "bid": "7.33",
      "ask": "7.35",
      "open": "7.41",
      "high": "7.45",
      "low": "7.24",
      "close": "7.27",
      "average": "7.3275",
      "volume": "123175",
      "turnover": "902848.86",
      "trades": "109"
    },
    {
      "date": "2026-03-30",
      "bid": "7.33",
      "ask": "7.40",
      "open": "7.25",
      "high": "7.35",
      "low": "7.16",
      "close": "7.30",
      "average": "7.2546",
      "volume": "191114",
      "turnover": "1386521.42",
      "trades": "202"
    },
    {
      "date": "2026-03-31",
      "bid": "7.27",
      "ask": "7.30",
      "open": "7.32",
      "high": "7.39",
      "low": "7.22",
      "close": "7.30",
      "average": "7.3115",
      "volume": "120371",
      "turnover": "880079.62",
      "trades": "128"
    },
    {
      "date": "2026-04-01",
      "bid": "7.37",
      "ask": "7.39",
      "open": "7.30",
      "high": "7.47",
      "low": "7.30",
      "close": "7.40",
      "average": "7.3894",
      "volume": "136553",
      "turnover": "1009007.54",
      "trades": "143"
    },
    {
      "date": "2026-04-02",
      "bid": "7.21",
      "ask": "7.30",
      "open": "7.33",
      "high": "7.33",
      "low": "7.22",
      "close": "7.28",
      "average": "7.2762",
      "volume": "47744",
      "turnover": "347395.35",
      "trades": "83"
    },
    {
      "date": "2026-04-07",
      "bid": "7.17",
      "ask": "7.19",
      "open": "7.29",
      "high": "7.42",
      "low": "7.14",
      "close": "7.14",
      "average": "7.2817",
      "volume": "229923",
      "turnover": "1676377.71",
      "trades": "248"
    },
    {
      "date": "2026-04-08",
      "bid": "7.25",
      "ask": "7.29",
      "open": "7.23",
      "high": "7.39",
      "low": "7.23",
      "close": "7.26",
      "average": "7.3012",
      "volume": "106980",
      "turnover": "781097.83",
      "trades": "190"
    },
    {
      "date": "2026-04-09",
      "bid": "7.20",
      "ask": "7.30",
      "open": "7.29",
      "high": "7.39",
      "low": "7.19",
      "close": "7.30",
      "average": "7.2843",
      "volume": "181891",
      "turnover": "1324332.62",
      "trades": "253"
    },
    {
      "date": "2026-04-10",
      "bid": "7.63",
      "ask": "7.67",
      "open": "7.30",
      "high": "7.70",
      "low": "7.30",
      "close": "7.67",
      "average": "7.4999",
      "volume": "318746",
      "turnover": "2390830.2",
      "trades": "336"
    },
    {
      "date": "2026-04-13",
      "bid": "7.40",
      "ask": "7.49",
      "open": "7.50",
      "high": "7.50",
      "low": "7.35",
      "close": "7.39",
      "average": "7.4341",
      "volume": "220185",
      "turnover": "1636806.76",
      "trades": "212"
    },
    {
      "date": "2026-04-14",
      "bid": "7.48",
      "ask": "7.50",
      "open": "7.49",
      "high": "7.50",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4858",
      "volume": "588388",
      "turnover": "4404108.38",
      "trades": "271"
    },
    {
      "date": "2026-04-15",
      "bid": "7.70",
      "ask": "7.76",
      "open": "7.48",
      "high": "7.78",
      "low": "7.48",
      "close": "7.74",
      "average": "7.6771",
      "volume": "161799",
      "turnover": "1242071.63",
      "trades": "241"
    },
    {
      "date": "2026-04-16",
      "bid": "7.80",
      "ask": "7.92",
      "open": "7.70",
      "high": "7.91",
      "low": "7.61",
      "close": "7.85",
      "average": "7.7132",
      "volume": "435185",
      "turnover": "3356040.82",
      "trades": "299"
    },
    {
      "date": "2026-04-17",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.80",
      "high": "7.92",
      "low": "7.77",
      "close": "7.91",
      "average": "7.8561",
      "volume": "278164",
      "turnover": "2185288.91",
      "trades": "277"
    },
    {
      "date": "2026-04-20",
      "bid": "7.77",
      "ask": "7.85",
      "open": "7.84",
      "high": "7.99",
      "low": "7.78",
      "close": "7.78",
      "average": "7.8461",
      "volume": "114114",
      "turnover": "895343.06",
      "trades": "153"
    },
    {
      "date": "2026-04-21",
      "bid": "7.70",
      "ask": "7.76",
      "open": "7.78",
      "high": "7.85",
      "low": "7.69",
      "close": "7.70",
      "average": "7.7508",
      "volume": "88995",
      "turnover": "689778.04",
      "trades": "131"
    },
    {
      "date": "2026-04-22",
      "bid": "7.58",
      "ask": "7.68",
      "open": "7.50",
      "high": "7.77",
      "low": "7.50",
      "close": "7.54",
      "average": "7.5971",
      "volume": "140263",
      "turnover": "1065598.22",
      "trades": "158"
    },
    {
      "date": "2026-04-23",
      "bid": "7.57",
      "ask": "7.63",
      "open": "7.80",
      "high": "7.94",
      "low": "7.55",
      "close": "7.64",
      "average": "7.80",
      "volume": "635425",
      "turnover": "4956318.01",
      "trades": "531"
    },
    {
      "date": "2026-04-24",
      "bid": "7.47",
      "ask": "7.65",
      "open": "7.64",
      "high": "7.67",
      "low": "7.40",
      "close": "7.48",
      "average": "7.5345",
      "volume": "260196",
      "turnover": "1960421.05",
      "trades": "289"
    },
    {
      "date": "2026-04-27",
      "bid": "7.26",
      "ask": "7.38",
      "open": "7.47",
      "high": "7.59",
      "low": "7.26",
      "close": "7.26",
      "average": "7.3757",
      "volume": "253442",
      "turnover": "1869357.32",
      "trades": "275"
    },
    {
      "date": "2026-04-28",
      "bid": "7.24",
      "ask": "7.32",
      "open": "7.26",
      "high": "7.40",
      "low": "7.14",
      "close": "7.21",
      "average": "7.2433",
      "volume": "207193",
      "turnover": "1501093.34",
      "trades": "281"
    },
    {
      "date": "2026-04-29",
      "bid": "7.36",
      "ask": "7.45",
      "open": "7.30",
      "high": "7.43",
      "low": "7.20",
      "close": "7.32",
      "average": "7.3626",
      "volume": "201978",
      "turnover": "1487089",
      "trades": "277"
    },
    {
      "date": "2026-04-30",
      "bid": "7.25",
      "ask": "7.30",
      "open": "7.36",
      "high": "7.38",
      "low": "7.22",
      "close": "7.29",
      "average": "7.3171",
      "volume": "143415",
      "turnover": "1049382.43",
      "trades": "148"
    },
    {
      "date": "2026-05-04",
      "bid": "7.17",
      "ask": "7.22",
      "open": "7.25",
      "high": "7.33",
      "low": "7.07",
      "close": "7.22",
      "average": "7.20",
      "volume": "428369",
      "turnover": "3084246.34",
      "trades": "410"
    },
    {
      "date": "2026-05-05",
      "bid": "7.19",
      "ask": "7.23",
      "open": "7.05",
      "high": "7.27",
      "low": "7.05",
      "close": "7.20",
      "average": "7.1974",
      "volume": "138027",
      "turnover": "993487.94",
      "trades": "192"
    },
    {
      "date": "2026-05-06",
      "bid": "7.21",
      "ask": "7.28",
      "open": "7.19",
      "high": "7.36",
      "low": "7.15",
      "close": "7.22",
      "average": "7.2836",
      "volume": "185921",
      "turnover": "1354185.31",
      "trades": "165"
    },
    {
      "date": "2026-05-07",
      "bid": "7.08",
      "ask": "7.16",
      "open": "7.14",
      "high": "7.33",
      "low": "7.08",
      "close": "7.10",
      "average": "7.1917",
      "volume": "184686",
      "turnover": "1328546.97",
      "trades": "353"
    },
    {
      "date": "2026-05-08",
      "bid": "7.04",
      "ask": "7.16",
      "open": "7.08",
      "high": "7.18",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0798",
      "volume": "448815",
      "turnover": "3177528.04",
      "trades": "395"
    },
    {
      "date": "2026-05-11",
      "bid": "7.18",
      "ask": "7.34",
      "open": "7.03",
      "high": "7.31",
      "low": "6.96",
      "close": "7.22",
      "average": "7.1616",
      "volume": "132623",
      "turnover": "949793.35",
      "trades": "293"
    },
    {
      "date": "2026-05-12",
      "bid": "7.05",
      "ask": "7.07",
      "open": "7.18",
      "high": "7.18",
      "low": "7.00",
      "close": "7.00",
      "average": "7.082",
      "volume": "160442",
      "turnover": "1137068.69",
      "trades": "145"
    },
    {
      "date": "2026-05-13",
      "bid": "7.05",
      "ask": "7.09",
      "open": "7.05",
      "high": "7.15",
      "low": "6.99",
      "close": "7.05",
      "average": "7.0514",
      "volume": "113445",
      "turnover": "799935.23",
      "trades": "160"
    },
    {
      "date": "2026-05-15",
      "bid": "7.01",
      "ask": "7.08",
      "open": "7.04",
      "high": "7.19",
      "low": "6.98",
      "close": "6.98",
      "average": "7.0195",
      "volume": "144423",
      "turnover": "1013780.66",
      "trades": "212"
    },
    {
      "date": "2026-05-18",
      "bid": "7.02",
      "ask": "7.05",
      "open": "7.01",
      "high": "7.11",
      "low": "6.90",
      "close": "6.99",
      "average": "7.0276",
      "volume": "172676",
      "turnover": "1213490.38",
      "trades": "241"
    },
    {
      "date": "2026-05-19",
      "bid": "7.06",
      "ask": "7.11",
      "open": "6.99",
      "high": "7.23",
      "low": "6.99",
      "close": "7.00",
      "average": "7.1316",
      "volume": "195589",
      "turnover": "1394864.26",
      "trades": "209"
    },
    {
      "date": "2026-05-20",
      "bid": "7.23",
      "ask": "7.27",
      "open": "7.11",
      "high": "7.30",
      "low": "7.09",
      "close": "7.21",
      "average": "7.1978",
      "volume": "275807",
      "turnover": "1985195.46",
      "trades": "263"
    },
    {
      "date": "2026-05-21",
      "bid": "7.25",
      "ask": "7.33",
      "open": "7.23",
      "high": "7.34",
      "low": "7.12",
      "close": "7.30",
      "average": "7.2275",
      "volume": "218514",
      "turnover": "1579248.12",
      "trades": "235"
    },
    {
      "date": "2026-05-22",
      "bid": "7.26",
      "ask": "7.30",
      "open": "7.37",
      "high": "7.37",
      "low": "7.22",
      "close": "7.30",
      "average": "7.2737",
      "volume": "117496",
      "turnover": "854634.29",
      "trades": "219"
    },
    {
      "date": "2026-05-25",
      "bid": "7.38",
      "ask": "7.43",
      "open": "7.26",
      "high": "7.48",
      "low": "7.26",
      "close": "7.43",
      "average": "7.3801",
      "volume": "273437",
      "turnover": "2018051.15",
      "trades": "260"
    },
    {
      "date": "2026-05-26",
      "bid": "7.30",
      "ask": "7.44",
      "open": "7.43",
      "high": "7.45",
      "low": "7.32",
      "close": "7.32",
      "average": "7.3612",
      "volume": "144188",
      "turnover": "1061422.37",
      "trades": "162"
    },
    {
      "date": "2026-05-27",
      "bid": "7.44",
      "ask": "7.47",
      "open": "7.15",
      "high": "7.56",
      "low": "7.15",
      "close": "7.48",
      "average": "7.4831",
      "volume": "171307",
      "turnover": "1282283.04",
      "trades": "244"
    },
    {
      "date": "2026-05-28",
      "bid": "7.64",
      "ask": "7.68",
      "open": "7.44",
      "high": "7.69",
      "low": "7.39",
      "close": "7.64",
      "average": "7.5867",
      "volume": "422687",
      "turnover": "3206818.03",
      "trades": "310"
    },
    {
      "date": "2026-05-29",
      "bid": "7.56",
      "ask": "7.62",
      "open": "7.51",
      "high": "7.68",
      "low": "7.51",
      "close": "7.59",
      "average": "7.5914",
      "volume": "345695",
      "turnover": "2624304.56",
      "trades": "277"
    },
    {
      "date": "2026-06-01",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.56",
      "high": "7.64",
      "low": "7.39",
      "close": "7.61",
      "average": "7.532",
      "volume": "242339",
      "turnover": "1825309.37",
      "trades": "238"
    },
    {
      "date": "2026-06-02",
      "bid": "7.58",
      "ask": "7.60",
      "open": "7.60",
      "high": "7.70",
      "low": "7.52",
      "close": "7.59",
      "average": "7.6095",
      "volume": "205203",
      "turnover": "1561491.61",
      "trades": "196"
    },
    {
      "date": "2026-06-03",
      "bid": "7.48",
      "ask": "7.51",
      "open": "7.58",
      "high": "7.61",
      "low": "7.39",
      "close": "7.49",
      "average": "7.4813",
      "volume": "208828",
      "turnover": "1562301.41",
      "trades": "176"
    },
    {
      "date": "2026-06-04",
      "bid": "7.45",
      "ask": "7.49",
      "open": "7.48",
      "high": "7.51",
      "low": "7.37",
      "close": "7.49",
      "average": "7.4481",
      "volume": "113427",
      "turnover": "844817.65",
      "trades": "134"
    },
    {
      "date": "2026-06-05",
      "bid": "7.41",
      "ask": "7.52",
      "open": "7.49",
      "high": "7.56",
      "low": "7.44",
      "close": "7.50",
      "average": "7.503",
      "volume": "239518",
      "turnover": "1797110.58",
      "trades": "524"
    },
    {
      "date": "2026-06-08",
      "bid": "7.51",
      "ask": "7.56",
      "open": "7.41",
      "high": "7.56",
      "low": "7.40",
      "close": "7.56",
      "average": "7.4742",
      "volume": "180873",
      "turnover": "1351876.4",
      "trades": "187"
    },
    {
      "date": "2026-06-09",
      "bid": "7.52",
      "ask": "7.56",
      "open": "7.51",
      "high": "7.70",
      "low": "7.46",
      "close": "7.46",
      "average": "7.5988",
      "volume": "332863",
      "turnover": "2529366.9",
      "trades": "214"
    },
    {
      "date": "2026-06-10",
      "bid": "7.30",
      "ask": "7.44",
      "open": "7.56",
      "high": "7.59",
      "low": "7.35",
      "close": "7.45",
      "average": "7.4279",
      "volume": "154416",
      "turnover": "1147007.42",
      "trades": "162"
    },
    {
      "date": "2026-06-11",
      "bid": "7.42",
      "ask": "7.52",
      "open": "7.25",
      "high": "7.54",
      "low": "7.25",
      "close": "7.50",
      "average": "7.4583",
      "volume": "126805",
      "turnover": "945754.81",
      "trades": "163"
    },
    {
      "date": "2026-06-12",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.42",
      "high": "7.58",
      "low": "7.40",
      "close": "7.42",
      "average": "7.4747",
      "volume": "169588",
      "turnover": "1267619.55",
      "trades": "169"
    },
    {
      "date": "2026-06-15",
      "bid": "7.50",
      "ask": "7.59",
      "open": "7.48",
      "high": "7.60",
      "low": "7.42",
      "close": "7.52",
      "average": "7.5051",
      "volume": "146853",
      "turnover": "1102145.64",
      "trades": "153"
    },
    {
      "date": "2026-06-16",
      "bid": "7.45",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.63",
      "low": "7.40",
      "close": "7.50",
      "average": "7.4528",
      "volume": "679672",
      "turnover": "5065436.28",
      "trades": "196"
    },
    {
      "date": "2026-06-17",
      "bid": "7.51",
      "ask": "7.55",
      "open": "7.45",
      "high": "7.57",
      "low": "7.45",
      "close": "7.55",
      "average": "7.5027",
      "volume": "1301989",
      "turnover": "9768475.13",
      "trades": "165"
    },
    {
      "date": "2026-06-18",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.55",
      "high": "7.60",
      "low": "7.42",
      "close": "7.58",
      "average": "7.5177",
      "volume": "135516",
      "turnover": "1018771.24",
      "trades": "139"
    },
    {
      "date": "2026-06-22",
      "bid": "7.34",
      "ask": "7.39",
      "open": "7.56",
      "high": "7.59",
      "low": "7.34",
      "close": "7.40",
      "average": "7.4461",
      "volume": "251874",
      "turnover": "1875472.73",
      "trades": "257"
    },
    {
      "date": "2026-06-23",
      "bid": "7.00",
      "ask": "7.13",
      "open": "7.40",
      "high": "7.40",
      "low": "6.95",
      "close": "6.97",
      "average": "7.0743",
      "volume": "381684",
      "turnover": "2700020.72",
      "trades": "322"
    },
    {
      "date": "2026-06-24",
      "bid": "7.08",
      "ask": "7.12",
      "open": "6.98",
      "high": "7.12",
      "low": "6.97",
      "close": "7.08",
      "average": "7.0438",
      "volume": "226098",
      "turnover": "1592578.34",
      "trades": "235"
    },
    {
      "date": "2026-06-25",
      "bid": "6.93",
      "ask": "7.06",
      "open": "7.08",
      "high": "7.13",
      "low": "6.83",
      "close": "7.00",
      "average": "6.9333",
      "volume": "347807",
      "turnover": "2411448.16",
      "trades": "277"
    },
    {
      "date": "2026-06-26",
      "bid": "6.91",
      "ask": "6.95",
      "open": "6.92",
      "high": "6.99",
      "low": "6.85",
      "close": "6.98",
      "average": "6.9149",
      "volume": "181985",
      "turnover": "1258405.45",
      "trades": "173"
    },
    {
      "date": "2026-06-29",
      "bid": "6.94",
      "ask": "7.12",
      "open": "6.91",
      "high": "7.12",
      "low": "6.88",
      "close": "7.00",
      "average": "6.9429",
      "volume": "262566",
      "turnover": "1822973.68",
      "trades": "209"
    },
    {
      "date": "2026-06-30",
      "bid": "6.60",
      "ask": "6.63",
      "open": "6.95",
      "high": "7.09",
      "low": "6.49",
      "close": "6.60",
      "average": "6.6861",
      "volume": "777329",
      "turnover": "5196785.12",
      "trades": "618"
    },
    {
      "date": "2026-07-01",
      "bid": "6.50",
      "ask": "6.54",
      "open": "6.63",
      "high": "6.65",
      "low": "6.42",
      "close": "6.53",
      "average": "6.5164",
      "volume": "237382",
      "turnover": "1546883.45",
      "trades": "248"
    },
    {
      "date": "2026-07-02",
      "bid": "6.58",
      "ask": "6.62",
      "open": "6.50",
      "high": "6.63",
      "low": "6.42",
      "close": "6.63",
      "average": "6.5486",
      "volume": "334444",
      "turnover": "2190151.39",
      "trades": "266"
    },
    {
      "date": "2026-07-03",
      "bid": "6.54",
      "ask": "6.57",
      "open": "6.60",
      "high": "6.69",
      "low": "6.51",
      "close": "6.51",
      "average": "6.5653",
      "volume": "209541",
      "turnover": "1375704.47",
      "trades": "164"
    },
    {
      "date": "2026-07-06",
      "bid": "6.40",
      "ask": "6.43",
      "open": "6.42",
      "high": "6.54",
      "low": "6.38",
      "close": "6.38",
      "average": "6.4521",
      "volume": "347976",
      "turnover": "2245404.7",
      "trades": "267"
    },
    {
      "date": "2026-07-07",
      "bid": "6.51",
      "ask": "6.59",
      "open": "6.38",
      "high": "6.63",
      "low": "6.36",
      "close": "6.51",
      "average": "6.5194",
      "volume": "245990",
      "turnover": "1603706.64",
      "trades": "212"
    },
    {
      "date": "2026-07-08",
      "bid": "6.36",
      "ask": "6.39",
      "open": "6.59",
      "high": "6.59",
      "low": "6.20",
      "close": "6.36",
      "average": "6.3257",
      "volume": "476793",
      "turnover": "3016042.34",
      "trades": "369"
    },
    {
      "date": "2026-07-09",
      "bid": "6.61",
      "ask": "6.67",
      "open": "6.40",
      "high": "6.70",
      "low": "6.29",
      "close": "6.63",
      "average": "6.5407",
      "volume": "247326",
      "turnover": "1617062.49",
      "trades": "217"
    },
    {
      "date": "2026-07-10",
      "bid": "6.51",
      "ask": "6.55",
      "open": "6.75",
      "high": "6.76",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5904",
      "volume": "561040",
      "turnover": "3681262.57",
      "trades": "294"
    },
    {
      "date": "2026-07-13",
      "bid": "6.51",
      "ask": "6.57",
      "open": "6.49",
      "high": "6.57",
      "low": "6.46",
      "close": "6.51",
      "average": "6.4998",
      "volume": "149527",
      "turnover": "971889.87",
      "trades": "193"
    },
    {
      "date": "2026-07-14",
      "bid": "6.53",
      "ask": "6.70",
      "open": "6.57",
      "high": "6.70",
      "low": "6.24",
      "close": "6.51",
      "average": "6.4357",
      "volume": "500443",
      "turnover": "3220678.55",
      "trades": "332"
    },
    {
      "date": "2026-07-15",
      "bid": "6.45",
      "ask": "6.50",
      "open": "6.51",
      "high": "6.62",
      "low": "6.43",
      "close": "6.43",
      "average": "6.4734",
      "volume": "137946",
      "turnover": "892982.27",
      "trades": "159"
    },
    {
      "date": "2026-07-16",
      "bid": "6.48",
      "ask": "6.52",
      "open": "6.43",
      "high": "6.52",
      "low": "6.40",
      "close": "6.45",
      "average": "6.4504",
      "volume": "94447",
      "turnover": "609217.22",
      "trades": "120"
    },
    {
      "date": "2026-07-17",
      "bid": "6.22",
      "ask": "6.24",
      "open": "6.36",
      "high": "6.36",
      "low": "5.95",
      "close": "6.18",
      "average": "6.2081",
      "volume": "2755692",
      "turnover": "17245388.1",
      "trades": "542"
    },
    {
      "date": "2026-07-20",
      "bid": "6.11",
      "ask": "6.18",
      "open": "6.22",
      "high": "6.22",
      "low": "5.91",
      "close": "6.09",
      "average": "6.0594",
      "volume": "510075",
      "turnover": "3090733.65",
      "trades": "324"
    },
    {
      "date": "2026-07-21",
      "bid": "5.97",
      "ask": "6.02",
      "open": "6.14",
      "high": "6.14",
      "low": "5.83",
      "close": "5.91",
      "average": "5.9812",
      "volume": "453453",
      "turnover": "2712270.2",
      "trades": "323"
    },
    {
      "date": "2026-07-22",
      "bid": "6.08",
      "ask": "6.13",
      "open": "5.97",
      "high": "6.20",
      "low": "5.91",
      "close": "6.05",
      "average": "6.0791",
      "volume": "230758",
      "turnover": "1402719.22",
      "trades": "218"
    },
    {
      "date": "2026-07-23",
      "bid": "5.85",
      "ask": "5.92",
      "open": "6.17",
      "high": "6.17",
      "low": "5.84",
      "close": "5.84",
      "average": "5.9913",
      "volume": "158276",
      "turnover": "948274.68",
      "trades": "186"
    },
    {
      "date": "2026-07-24",
      "bid": "5.85",
      "ask": "5.90",
      "open": "5.84",
      "high": "5.98",
      "low": "5.84",
      "close": "5.89",
      "average": "5.9066",
      "volume": "193264",
      "turnover": "1141595.49",
      "trades": "241"
    },
    {
      "date": "2026-07-27",
      "bid": "5.84",
      "ask": "5.87",
      "open": "5.85",
      "high": "5.96",
      "low": "5.82",
      "close": "5.84",
      "average": "5.8749",
      "volume": "444737",
      "turnover": "2612786.1",
      "trades": "311"
    },
    {
      "date": "2026-07-28",
      "bid": "5.80",
      "ask": "5.83",
      "open": "5.84",
      "high": "5.91",
      "low": "5.73",
      "close": "5.80",
      "average": "5.8306",
      "volume": "378720",
      "turnover": "2207873.49",
      "trades": "268"
    },
    {
      "date": "2026-07-29",
      "bid": "5.74",
      "ask": "5.78",
      "open": "5.80",
      "high": "5.90",
      "low": "5.71",
      "close": "5.71",
      "average": "5.7951",
      "volume": "244333",
      "turnover": "1415931.44",
      "trades": "176"
    },
    {
      "date": "2026-07-30",
      "bid": "5.81",
      "ask": "5.86",
      "open": "5.74",
      "high": "5.90",
      "low": "5.74",
      "close": "5.76",
      "average": "5.819",
      "volume": "141220",
      "turnover": "821756.82",
      "trades": "182"
    },
    {
      "date": "2026-07-31",
      "bid": "5.68",
      "ask": "5.73",
      "open": "5.86",
      "high": "5.88",
      "low": "5.68",
      "close": "5.68",
      "average": "5.7284",
      "volume": "352858",
      "turnover": "2021295.43",
      "trades": "235"
    },
    {
      "date": "2026-08-03",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.68",
      "high": "5.74",
      "low": "5.51",
      "close": "5.55",
      "average": "5.6342",
      "volume": "304371",
      "turnover": "1715014.28",
      "trades": "253"
    },
    {
      "date": "2026-08-04",
      "bid": "5.52",
      "ask": "5.55",
      "open": "5.52",
      "high": "5.61",
      "low": "5.46",
      "close": "5.56",
      "average": "5.5339",
      "volume": "895280",
      "turnover": "4954349.66",
      "trades": "528"
    },
    {
      "date": "2026-08-05",
      "bid": "5.60",
      "ask": "5.68",
      "open": "5.52",
      "high": "5.68",
      "low": "5.50",
      "close": "5.65",
      "average": "5.6027",
      "volume": "240673",
      "turnover": "1348414.96",
      "trades": "211"
    }
  ]
}