{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2132022/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/keoc?id=TX2132022",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2132022",
    "asset_class": "SHARES",
    "isin": "SE0008374383",
    "symbol": "KEOC",
    "company": "Keo Capital",
    "market": null,
    "last_sale_price": "SEK 10.70",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "11.95",
      "ask": "11.97",
      "open": "12.30",
      "high": "12.37",
      "low": "11.84",
      "close": "11.96",
      "average": "12.0097",
      "volume": "515707",
      "turnover": "6193468.17",
      "trades": "591"
    },
    {
      "date": "2021-08-10",
      "bid": "12.18",
      "ask": "12.22",
      "open": "12.14",
      "high": "12.32",
      "low": "11.91",
      "close": "12.17",
      "average": "12.1367",
      "volume": "444511",
      "turnover": "5394895.83",
      "trades": "456"
    },
    {
      "date": "2021-08-11",
      "bid": "12.22",
      "ask": "12.24",
      "open": "12.30",
      "high": "12.42",
      "low": "12.10",
      "close": "12.19",
      "average": "12.275",
      "volume": "304807",
      "turnover": "3741502.5",
      "trades": "353"
    },
    {
      "date": "2021-08-12",
      "bid": "12.24",
      "ask": "12.36",
      "open": "12.16",
      "high": "12.44",
      "low": "12.06",
      "close": "12.33",
      "average": "12.3148",
      "volume": "254256",
      "turnover": "3131118.32",
      "trades": "327"
    },
    {
      "date": "2021-08-13",
      "bid": "12.14",
      "ask": "12.16",
      "open": "12.24",
      "high": "12.40",
      "low": "12.10",
      "close": "12.14",
      "average": "12.243",
      "volume": "345114",
      "turnover": "4225219.25",
      "trades": "376"
    },
    {
      "date": "2021-08-16",
      "bid": "11.94",
      "ask": "11.99",
      "open": "11.86",
      "high": "12.33",
      "low": "11.85",
      "close": "11.93",
      "average": "12.01",
      "volume": "367848",
      "turnover": "4418067.43",
      "trades": "552"
    },
    {
      "date": "2021-08-17",
      "bid": "11.96",
      "ask": "11.98",
      "open": "11.98",
      "high": "12.06",
      "low": "11.81",
      "close": "12.00",
      "average": "11.9223",
      "volume": "287968",
      "turnover": "3433254.57",
      "trades": "364"
    },
    {
      "date": "2021-08-18",
      "bid": "12.00",
      "ask": "12.04",
      "open": "12.02",
      "high": "12.09",
      "low": "11.82",
      "close": "11.98",
      "average": "11.9047",
      "volume": "219793",
      "turnover": "2616573.64",
      "trades": "318"
    },
    {
      "date": "2021-08-19",
      "bid": "11.96",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.00",
      "low": "11.57",
      "close": "11.98",
      "average": "11.7375",
      "volume": "647192",
      "turnover": "7596431.19",
      "trades": "603"
    },
    {
      "date": "2021-08-20",
      "bid": "11.97",
      "ask": "12.01",
      "open": "12.06",
      "high": "12.06",
      "low": "11.73",
      "close": "11.96",
      "average": "11.8641",
      "volume": "307829",
      "turnover": "3652111.24",
      "trades": "334"
    },
    {
      "date": "2021-08-23",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.02",
      "high": "12.36",
      "low": "11.70",
      "close": "11.85",
      "average": "11.862",
      "volume": "512528",
      "turnover": "6079583.23",
      "trades": "597"
    },
    {
      "date": "2021-08-24",
      "bid": "12.24",
      "ask": "12.26",
      "open": "11.85",
      "high": "12.37",
      "low": "11.79",
      "close": "12.35",
      "average": "12.127",
      "volume": "537120",
      "turnover": "6513635.58",
      "trades": "597"
    },
    {
      "date": "2021-08-25",
      "bid": "12.36",
      "ask": "12.38",
      "open": "12.36",
      "high": "12.44",
      "low": "11.98",
      "close": "12.42",
      "average": "12.2199",
      "volume": "441631",
      "turnover": "5396678.87",
      "trades": "527"
    },
    {
      "date": "2021-08-26",
      "bid": "12.15",
      "ask": "12.22",
      "open": "12.42",
      "high": "12.46",
      "low": "12.15",
      "close": "12.15",
      "average": "12.2548",
      "volume": "275750",
      "turnover": "3379249.62",
      "trades": "307"
    },
    {
      "date": "2021-08-27",
      "bid": "12.28",
      "ask": "12.31",
      "open": "12.14",
      "high": "12.35",
      "low": "12.07",
      "close": "12.35",
      "average": "12.1916",
      "volume": "191175",
      "turnover": "2330735.77",
      "trades": "297"
    },
    {
      "date": "2021-08-30",
      "bid": "12.10",
      "ask": "12.13",
      "open": "12.39",
      "high": "12.44",
      "low": "12.08",
      "close": "12.09",
      "average": "12.2369",
      "volume": "413263",
      "turnover": "5057046.11",
      "trades": "393"
    },
    {
      "date": "2021-08-31",
      "bid": "11.95",
      "ask": "11.99",
      "open": "12.10",
      "high": "12.23",
      "low": "11.89",
      "close": "11.92",
      "average": "12.0015",
      "volume": "176228",
      "turnover": "2114991.99",
      "trades": "248"
    },
    {
      "date": "2021-09-01",
      "bid": "11.89",
      "ask": "11.95",
      "open": "11.92",
      "high": "12.04",
      "low": "11.78",
      "close": "11.84",
      "average": "11.8734",
      "volume": "281247",
      "turnover": "3339358.08",
      "trades": "346"
    },
    {
      "date": "2021-09-02",
      "bid": "12.14",
      "ask": "12.17",
      "open": "11.84",
      "high": "12.19",
      "low": "11.69",
      "close": "12.15",
      "average": "11.8613",
      "volume": "425735",
      "turnover": "5049775.91",
      "trades": "421"
    },
    {
      "date": "2021-09-03",
      "bid": "11.92",
      "ask": "11.95",
      "open": "12.15",
      "high": "12.29",
      "low": "11.86",
      "close": "11.90",
      "average": "11.9942",
      "volume": "220602",
      "turnover": "2645945.65",
      "trades": "353"
    },
    {
      "date": "2021-09-06",
      "bid": "11.82",
      "ask": "11.85",
      "open": "11.85",
      "high": "11.94",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8538",
      "volume": "206109",
      "turnover": "2443170.25",
      "trades": "260"
    },
    {
      "date": "2021-09-07",
      "bid": "13.47",
      "ask": "13.50",
      "open": "12.03",
      "high": "13.75",
      "low": "11.98",
      "close": "13.50",
      "average": "13.06",
      "volume": "3230631",
      "turnover": "42191908.76",
      "trades": "2983"
    },
    {
      "date": "2021-09-08",
      "bid": "12.90",
      "ask": "12.97",
      "open": "13.59",
      "high": "13.62",
      "low": "12.74",
      "close": "12.87",
      "average": "12.9725",
      "volume": "1015658",
      "turnover": "13175613.59",
      "trades": "943"
    },
    {
      "date": "2021-09-09",
      "bid": "12.60",
      "ask": "12.72",
      "open": "12.73",
      "high": "12.78",
      "low": "12.48",
      "close": "12.60",
      "average": "12.6027",
      "volume": "572696",
      "turnover": "7217514.06",
      "trades": "567"
    },
    {
      "date": "2021-09-10",
      "bid": "12.61",
      "ask": "12.64",
      "open": "12.60",
      "high": "12.79",
      "low": "12.36",
      "close": "12.66",
      "average": "12.588",
      "volume": "351815",
      "turnover": "4428640.12",
      "trades": "404"
    },
    {
      "date": "2021-09-13",
      "bid": "12.96",
      "ask": "12.97",
      "open": "13.04",
      "high": "13.20",
      "low": "12.90",
      "close": "13.00",
      "average": "13.038",
      "volume": "752408",
      "turnover": "9809891.9",
      "trades": "817"
    },
    {
      "date": "2021-09-14",
      "bid": "12.70",
      "ask": "12.72",
      "open": "13.00",
      "high": "13.20",
      "low": "12.62",
      "close": "12.70",
      "average": "12.9237",
      "volume": "413592",
      "turnover": "5345157.63",
      "trades": "527"
    },
    {
      "date": "2021-09-15",
      "bid": "13.15",
      "ask": "13.19",
      "open": "12.93",
      "high": "13.20",
      "low": "12.75",
      "close": "13.20",
      "average": "12.9657",
      "volume": "589388",
      "turnover": "7641843.12",
      "trades": "637"
    },
    {
      "date": "2021-09-16",
      "bid": "12.37",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.90",
      "low": "12.35",
      "close": "12.35",
      "average": "12.539",
      "volume": "1037453",
      "turnover": "13008638.04",
      "trades": "1068"
    },
    {
      "date": "2021-09-17",
      "bid": "12.10",
      "ask": "12.13",
      "open": "12.10",
      "high": "12.30",
      "low": "12.01",
      "close": "12.13",
      "average": "12.134",
      "volume": "709955",
      "turnover": "8614619.66",
      "trades": "742"
    },
    {
      "date": "2021-09-20",
      "bid": "11.79",
      "ask": "11.81",
      "open": "12.10",
      "high": "12.10",
      "low": "11.73",
      "close": "11.82",
      "average": "11.8481",
      "volume": "598970",
      "turnover": "7096672.98",
      "trades": "807"
    },
    {
      "date": "2021-09-21",
      "bid": "11.73",
      "ask": "11.74",
      "open": "11.73",
      "high": "12.00",
      "low": "11.62",
      "close": "11.73",
      "average": "11.8007",
      "volume": "501437",
      "turnover": "5917313.35",
      "trades": "695"
    },
    {
      "date": "2021-09-22",
      "bid": "12.26",
      "ask": "12.28",
      "open": "11.86",
      "high": "12.35",
      "low": "11.86",
      "close": "12.35",
      "average": "12.1204",
      "volume": "732597",
      "turnover": "8879375.81",
      "trades": "679"
    },
    {
      "date": "2021-09-23",
      "bid": "12.31",
      "ask": "12.33",
      "open": "12.40",
      "high": "12.44",
      "low": "12.03",
      "close": "12.33",
      "average": "12.2164",
      "volume": "324627",
      "turnover": "3965787.02",
      "trades": "416"
    },
    {
      "date": "2021-09-24",
      "bid": "12.68",
      "ask": "12.70",
      "open": "12.33",
      "high": "12.79",
      "low": "12.33",
      "close": "12.75",
      "average": "12.6341",
      "volume": "469224",
      "turnover": "5928224.04",
      "trades": "566"
    },
    {
      "date": "2021-09-27",
      "bid": "13.46",
      "ask": "13.49",
      "open": "12.78",
      "high": "13.70",
      "low": "12.78",
      "close": "13.50",
      "average": "13.3552",
      "volume": "1383938",
      "turnover": "18482715.75",
      "trades": "1520"
    },
    {
      "date": "2021-09-28",
      "bid": "13.31",
      "ask": "13.33",
      "open": "13.52",
      "high": "13.84",
      "low": "13.24",
      "close": "13.35",
      "average": "13.5576",
      "volume": "878343",
      "turnover": "11908239.67",
      "trades": "1101"
    },
    {
      "date": "2021-09-29",
      "bid": "13.39",
      "ask": "13.42",
      "open": "13.20",
      "high": "13.58",
      "low": "12.99",
      "close": "13.41",
      "average": "13.3169",
      "volume": "492337",
      "turnover": "6556384.64",
      "trades": "541"
    },
    {
      "date": "2021-09-30",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.40",
      "high": "13.69",
      "low": "13.19",
      "close": "13.31",
      "average": "13.4141",
      "volume": "523763",
      "turnover": "7025788.72",
      "trades": "571"
    },
    {
      "date": "2021-10-01",
      "bid": "13.67",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.75",
      "low": "13.05",
      "close": "13.74",
      "average": "13.4992",
      "volume": "638624",
      "turnover": "8620933.18",
      "trades": "764"
    },
    {
      "date": "2021-10-04",
      "bid": "13.98",
      "ask": "14.01",
      "open": "13.70",
      "high": "14.19",
      "low": "13.56",
      "close": "14.00",
      "average": "13.9401",
      "volume": "686479",
      "turnover": "9569596.11",
      "trades": "719"
    },
    {
      "date": "2021-10-05",
      "bid": "14.67",
      "ask": "14.72",
      "open": "14.00",
      "high": "14.79",
      "low": "13.97",
      "close": "14.79",
      "average": "14.4339",
      "volume": "1053274",
      "turnover": "15202883.32",
      "trades": "1028"
    },
    {
      "date": "2021-10-06",
      "bid": "13.80",
      "ask": "13.84",
      "open": "14.77",
      "high": "14.78",
      "low": "13.70",
      "close": "13.70",
      "average": "14.2567",
      "volume": "1194565",
      "turnover": "17030582.38",
      "trades": "1151"
    },
    {
      "date": "2021-10-07",
      "bid": "13.76",
      "ask": "13.79",
      "open": "13.85",
      "high": "14.12",
      "low": "13.26",
      "close": "13.85",
      "average": "13.6573",
      "volume": "549034",
      "turnover": "7498385.8",
      "trades": "694"
    },
    {
      "date": "2021-10-08",
      "bid": "13.69",
      "ask": "13.73",
      "open": "14.10",
      "high": "14.47",
      "low": "13.57",
      "close": "13.70",
      "average": "13.9188",
      "volume": "653400",
      "turnover": "9094574.96",
      "trades": "673"
    },
    {
      "date": "2021-10-11",
      "bid": "13.88",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.17",
      "low": "13.70",
      "close": "13.92",
      "average": "13.8913",
      "volume": "554020",
      "turnover": "7696030.56",
      "trades": "601"
    },
    {
      "date": "2021-10-12",
      "bid": "13.89",
      "ask": "13.92",
      "open": "13.90",
      "high": "14.05",
      "low": "13.53",
      "close": "13.85",
      "average": "13.8086",
      "volume": "338715",
      "turnover": "4677175.15",
      "trades": "397"
    },
    {
      "date": "2021-10-13",
      "bid": "13.83",
      "ask": "13.88",
      "open": "14.00",
      "high": "14.06",
      "low": "13.50",
      "close": "13.85",
      "average": "13.6695",
      "volume": "539909",
      "turnover": "7380268.59",
      "trades": "526"
    },
    {
      "date": "2021-10-14",
      "bid": "14.14",
      "ask": "14.17",
      "open": "13.99",
      "high": "14.36",
      "low": "13.94",
      "close": "14.23",
      "average": "14.171",
      "volume": "709230",
      "turnover": "10050509.78",
      "trades": "522"
    },
    {
      "date": "2021-10-15",
      "bid": "14.33",
      "ask": "14.35",
      "open": "14.30",
      "high": "14.49",
      "low": "14.09",
      "close": "14.40",
      "average": "14.3016",
      "volume": "585815",
      "turnover": "8378066.64",
      "trades": "586"
    },
    {
      "date": "2021-10-18",
      "bid": "14.94",
      "ask": "14.98",
      "open": "14.50",
      "high": "15.12",
      "low": "14.50",
      "close": "14.99",
      "average": "14.9045",
      "volume": "907249",
      "turnover": "13522118.91",
      "trades": "1038"
    },
    {
      "date": "2021-10-19",
      "bid": "14.51",
      "ask": "14.54",
      "open": "14.45",
      "high": "14.75",
      "low": "14.40",
      "close": "14.47",
      "average": "14.5514",
      "volume": "544377",
      "turnover": "7921439.54",
      "trades": "664"
    },
    {
      "date": "2021-10-20",
      "bid": "14.43",
      "ask": "14.47",
      "open": "14.51",
      "high": "14.73",
      "low": "14.18",
      "close": "14.40",
      "average": "14.4375",
      "volume": "417981",
      "turnover": "6034583.06",
      "trades": "514"
    },
    {
      "date": "2021-10-21",
      "bid": "13.88",
      "ask": "13.94",
      "open": "14.39",
      "high": "14.39",
      "low": "13.79",
      "close": "13.91",
      "average": "14.0211",
      "volume": "510828",
      "turnover": "7162374.1",
      "trades": "719"
    },
    {
      "date": "2021-10-22",
      "bid": "12.82",
      "ask": "12.86",
      "open": "12.61",
      "high": "13.08",
      "low": "12.50",
      "close": "12.77",
      "average": "12.8042",
      "volume": "1980944",
      "turnover": "25364438.96",
      "trades": "1715"
    },
    {
      "date": "2021-10-25",
      "bid": "13.08",
      "ask": "13.10",
      "open": "12.89",
      "high": "13.22",
      "low": "12.70",
      "close": "13.10",
      "average": "12.9137",
      "volume": "834448",
      "turnover": "10775792.42",
      "trades": "988"
    },
    {
      "date": "2021-10-26",
      "bid": "13.06",
      "ask": "13.09",
      "open": "13.10",
      "high": "13.17",
      "low": "12.92",
      "close": "13.09",
      "average": "13.0412",
      "volume": "354180",
      "turnover": "4618920.8",
      "trades": "522"
    },
    {
      "date": "2021-10-27",
      "bid": "12.99",
      "ask": "13.05",
      "open": "13.09",
      "high": "13.19",
      "low": "12.83",
      "close": "12.97",
      "average": "12.9578",
      "volume": "445760",
      "turnover": "5776088.43",
      "trades": "487"
    },
    {
      "date": "2021-10-28",
      "bid": "12.96",
      "ask": "12.99",
      "open": "12.94",
      "high": "13.04",
      "low": "12.75",
      "close": "12.99",
      "average": "12.9197",
      "volume": "463091",
      "turnover": "5983011.5",
      "trades": "536"
    },
    {
      "date": "2021-10-29",
      "bid": "12.97",
      "ask": "13.00",
      "open": "12.99",
      "high": "13.20",
      "low": "12.86",
      "close": "13.05",
      "average": "13.0286",
      "volume": "564328",
      "turnover": "7352409.72",
      "trades": "596"
    },
    {
      "date": "2021-11-01",
      "bid": "13.02",
      "ask": "13.06",
      "open": "13.05",
      "high": "13.13",
      "low": "12.90",
      "close": "13.02",
      "average": "13.0152",
      "volume": "170359",
      "turnover": "2217261.96",
      "trades": "292"
    },
    {
      "date": "2021-11-02",
      "bid": "12.61",
      "ask": "12.65",
      "open": "12.99",
      "high": "13.00",
      "low": "12.60",
      "close": "12.61",
      "average": "12.7387",
      "volume": "384235",
      "turnover": "4894651.53",
      "trades": "535"
    },
    {
      "date": "2021-11-03",
      "bid": "12.40",
      "ask": "12.44",
      "open": "12.79",
      "high": "12.79",
      "low": "12.24",
      "close": "12.40",
      "average": "12.4117",
      "volume": "474191",
      "turnover": "5885524.1",
      "trades": "591"
    },
    {
      "date": "2021-11-04",
      "bid": "12.55",
      "ask": "12.59",
      "open": "12.45",
      "high": "12.76",
      "low": "12.33",
      "close": "12.62",
      "average": "12.5698",
      "volume": "425020",
      "turnover": "5342407.19",
      "trades": "544"
    },
    {
      "date": "2021-11-05",
      "bid": "12.47",
      "ask": "12.52",
      "open": "12.62",
      "high": "12.62",
      "low": "12.31",
      "close": "12.60",
      "average": "12.4194",
      "volume": "190291",
      "turnover": "2363306.23",
      "trades": "291"
    },
    {
      "date": "2021-11-08",
      "bid": "12.55",
      "ask": "12.58",
      "open": "12.51",
      "high": "12.76",
      "low": "12.36",
      "close": "12.60",
      "average": "12.5609",
      "volume": "231022",
      "turnover": "2901847.6",
      "trades": "389"
    },
    {
      "date": "2021-11-09",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.58",
      "high": "12.70",
      "low": "12.35",
      "close": "12.46",
      "average": "12.5446",
      "volume": "232351",
      "turnover": "2914759.15",
      "trades": "391"
    },
    {
      "date": "2021-11-10",
      "bid": "12.52",
      "ask": "12.56",
      "open": "12.51",
      "high": "12.66",
      "low": "12.42",
      "close": "12.52",
      "average": "12.5289",
      "volume": "192434",
      "turnover": "2410976.73",
      "trades": "308"
    },
    {
      "date": "2021-11-11",
      "bid": "12.51",
      "ask": "12.55",
      "open": "12.48",
      "high": "12.56",
      "low": "12.13",
      "close": "12.55",
      "average": "12.3258",
      "volume": "447142",
      "turnover": "5511366.56",
      "trades": "680"
    },
    {
      "date": "2021-11-12",
      "bid": "12.44",
      "ask": "12.47",
      "open": "12.55",
      "high": "12.55",
      "low": "12.36",
      "close": "12.43",
      "average": "12.4492",
      "volume": "245772",
      "turnover": "3059665.12",
      "trades": "357"
    },
    {
      "date": "2021-11-15",
      "bid": "12.51",
      "ask": "12.54",
      "open": "12.40",
      "high": "12.80",
      "low": "12.30",
      "close": "12.59",
      "average": "12.565",
      "volume": "370815",
      "turnover": "4659304.63",
      "trades": "693"
    },
    {
      "date": "2021-11-16",
      "bid": "12.69",
      "ask": "12.73",
      "open": "12.47",
      "high": "12.80",
      "low": "12.45",
      "close": "12.74",
      "average": "12.63",
      "volume": "375115",
      "turnover": "4737687.09",
      "trades": "553"
    },
    {
      "date": "2021-11-17",
      "bid": "12.42",
      "ask": "12.54",
      "open": "12.88",
      "high": "12.88",
      "low": "12.23",
      "close": "12.46",
      "average": "12.3933",
      "volume": "339994",
      "turnover": "4213652.08",
      "trades": "485"
    },
    {
      "date": "2021-11-18",
      "bid": "12.10",
      "ask": "12.14",
      "open": "12.39",
      "high": "12.39",
      "low": "12.04",
      "close": "12.14",
      "average": "12.1517",
      "volume": "413573",
      "turnover": "5025620.42",
      "trades": "651"
    },
    {
      "date": "2021-11-19",
      "bid": "11.89",
      "ask": "11.96",
      "open": "12.14",
      "high": "12.22",
      "low": "11.75",
      "close": "11.92",
      "average": "11.9368",
      "volume": "760841",
      "turnover": "9082027.61",
      "trades": "839"
    },
    {
      "date": "2021-11-22",
      "bid": "12.25",
      "ask": "12.29",
      "open": "12.05",
      "high": "12.90",
      "low": "12.05",
      "close": "12.37",
      "average": "12.3734",
      "volume": "708280",
      "turnover": "8763851.57",
      "trades": "851"
    },
    {
      "date": "2021-11-23",
      "bid": "11.98",
      "ask": "12.03",
      "open": "12.30",
      "high": "12.30",
      "low": "11.80",
      "close": "12.04",
      "average": "11.9645",
      "volume": "464360",
      "turnover": "5555826.67",
      "trades": "516"
    },
    {
      "date": "2021-11-24",
      "bid": "12.11",
      "ask": "12.18",
      "open": "12.08",
      "high": "12.19",
      "low": "11.90",
      "close": "12.18",
      "average": "12.0467",
      "volume": "257039",
      "turnover": "3096471.17",
      "trades": "363"
    },
    {
      "date": "2021-11-25",
      "bid": "12.04",
      "ask": "12.05",
      "open": "12.34",
      "high": "12.34",
      "low": "11.93",
      "close": "12.02",
      "average": "12.0492",
      "volume": "240999",
      "turnover": "2903854.72",
      "trades": "361"
    },
    {
      "date": "2021-11-26",
      "bid": "11.02",
      "ask": "11.06",
      "open": "11.79",
      "high": "11.79",
      "low": "10.99",
      "close": "11.01",
      "average": "11.3255",
      "volume": "1316065",
      "turnover": "14905045.33",
      "trades": "1242"
    },
    {
      "date": "2021-11-29",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.05",
      "high": "11.49",
      "low": "11.05",
      "close": "11.30",
      "average": "11.3007",
      "volume": "856430",
      "turnover": "9678291.99",
      "trades": "862"
    },
    {
      "date": "2021-11-30",
      "bid": "11.27",
      "ask": "11.46",
      "open": "11.17",
      "high": "11.69",
      "low": "11.00",
      "close": "11.40",
      "average": "11.3654",
      "volume": "1147985",
      "turnover": "13047320.35",
      "trades": "974"
    },
    {
      "date": "2021-12-01",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.34",
      "high": "12.16",
      "low": "11.28",
      "close": "11.40",
      "average": "11.6594",
      "volume": "646561",
      "turnover": "7538494.92",
      "trades": "659"
    },
    {
      "date": "2021-12-02",
      "bid": "10.81",
      "ask": "10.85",
      "open": "11.30",
      "high": "11.38",
      "low": "10.53",
      "close": "10.81",
      "average": "10.8638",
      "volume": "1462259",
      "turnover": "15885666.57",
      "trades": "1412"
    },
    {
      "date": "2021-12-03",
      "bid": "10.80",
      "ask": "10.84",
      "open": "10.88",
      "high": "11.06",
      "low": "10.68",
      "close": "10.84",
      "average": "10.8925",
      "volume": "595271",
      "turnover": "6483995.73",
      "trades": "602"
    },
    {
      "date": "2021-12-06",
      "bid": "10.98",
      "ask": "11.02",
      "open": "11.09",
      "high": "11.09",
      "low": "10.68",
      "close": "11.05",
      "average": "10.8395",
      "volume": "399056",
      "turnover": "4325562.75",
      "trades": "500"
    },
    {
      "date": "2021-12-07",
      "bid": "11.37",
      "ask": "11.41",
      "open": "11.05",
      "high": "11.42",
      "low": "11.05",
      "close": "11.42",
      "average": "11.3033",
      "volume": "307453",
      "turnover": "3475242.1",
      "trades": "340"
    },
    {
      "date": "2021-12-08",
      "bid": "11.41",
      "ask": "11.43",
      "open": "11.51",
      "high": "11.55",
      "low": "11.11",
      "close": "11.44",
      "average": "11.3265",
      "volume": "368762",
      "turnover": "4176780.83",
      "trades": "381"
    },
    {
      "date": "2021-12-09",
      "bid": "11.27",
      "ask": "11.29",
      "open": "11.44",
      "high": "11.44",
      "low": "11.16",
      "close": "11.30",
      "average": "11.3021",
      "volume": "452578",
      "turnover": "5115068.21",
      "trades": "283"
    },
    {
      "date": "2021-12-10",
      "bid": "11.26",
      "ask": "11.41",
      "open": "11.30",
      "high": "11.60",
      "low": "11.16",
      "close": "11.60",
      "average": "11.3903",
      "volume": "265961",
      "turnover": "3029375.52",
      "trades": "314"
    },
    {
      "date": "2021-12-13",
      "bid": "11.04",
      "ask": "11.15",
      "open": "11.30",
      "high": "11.53",
      "low": "11.01",
      "close": "11.25",
      "average": "11.2352",
      "volume": "415438",
      "turnover": "4667545.71",
      "trades": "458"
    },
    {
      "date": "2021-12-14",
      "bid": "10.98",
      "ask": "11.03",
      "open": "11.25",
      "high": "11.25",
      "low": "10.87",
      "close": "10.97",
      "average": "11.0126",
      "volume": "397904",
      "turnover": "4381957.29",
      "trades": "417"
    },
    {
      "date": "2021-12-15",
      "bid": "10.90",
      "ask": "10.93",
      "open": "10.97",
      "high": "11.02",
      "low": "10.84",
      "close": "10.87",
      "average": "10.9305",
      "volume": "252562",
      "turnover": "2760636.47",
      "trades": "326"
    },
    {
      "date": "2021-12-16",
      "bid": "11.21",
      "ask": "11.25",
      "open": "10.95",
      "high": "11.27",
      "low": "10.89",
      "close": "11.27",
      "average": "11.0431",
      "volume": "588573",
      "turnover": "6499674.78",
      "trades": "677"
    },
    {
      "date": "2021-12-17",
      "bid": "11.33",
      "ask": "11.36",
      "open": "11.27",
      "high": "11.60",
      "low": "11.15",
      "close": "11.36",
      "average": "11.4124",
      "volume": "539569",
      "turnover": "6157792.28",
      "trades": "801"
    },
    {
      "date": "2021-12-20",
      "bid": "10.84",
      "ask": "10.91",
      "open": "10.90",
      "high": "11.33",
      "low": "10.83",
      "close": "10.83",
      "average": "11.0201",
      "volume": "451230",
      "turnover": "4972616.41",
      "trades": "667"
    },
    {
      "date": "2021-12-21",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.00",
      "high": "11.22",
      "low": "10.78",
      "close": "11.22",
      "average": "10.9639",
      "volume": "420607",
      "turnover": "4611486.79",
      "trades": "455"
    },
    {
      "date": "2021-12-22",
      "bid": "12.00",
      "ask": "12.05",
      "open": "11.22",
      "high": "12.10",
      "low": "11.03",
      "close": "12.10",
      "average": "11.5392",
      "volume": "806240",
      "turnover": "9303381.6",
      "trades": "703"
    },
    {
      "date": "2021-12-23",
      "bid": "11.64",
      "ask": "11.71",
      "open": "12.12",
      "high": "12.32",
      "low": "11.58",
      "close": "11.63",
      "average": "11.8059",
      "volume": "710125",
      "turnover": "8383657.06",
      "trades": "713"
    },
    {
      "date": "2021-12-27",
      "bid": "11.78",
      "ask": "11.87",
      "open": "11.63",
      "high": "11.95",
      "low": "11.49",
      "close": "11.84",
      "average": "11.7907",
      "volume": "362148",
      "turnover": "4269973.58",
      "trades": "454"
    },
    {
      "date": "2021-12-28",
      "bid": "12.28",
      "ask": "12.30",
      "open": "11.84",
      "high": "12.47",
      "low": "11.84",
      "close": "12.28",
      "average": "12.1661",
      "volume": "640532",
      "turnover": "7792799.78",
      "trades": "563"
    },
    {
      "date": "2021-12-29",
      "bid": "12.25",
      "ask": "12.32",
      "open": "12.50",
      "high": "12.63",
      "low": "12.06",
      "close": "12.36",
      "average": "12.3095",
      "volume": "497826",
      "turnover": "6127970.39",
      "trades": "598"
    },
    {
      "date": "2021-12-30",
      "bid": "11.19",
      "ask": "11.22",
      "open": "12.35",
      "high": "12.55",
      "low": "10.86",
      "close": "11.10",
      "average": "11.465",
      "volume": "2229560",
      "turnover": "25561802.98",
      "trades": "1603"
    },
    {
      "date": "2022-01-03",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.30",
      "high": "11.73",
      "low": "11.25",
      "close": "11.50",
      "average": "11.4169",
      "volume": "588532",
      "turnover": "6719227.18",
      "trades": "662"
    },
    {
      "date": "2022-01-04",
      "bid": "12.03",
      "ask": "12.05",
      "open": "11.60",
      "high": "12.15",
      "low": "11.44",
      "close": "11.99",
      "average": "11.767",
      "volume": "608299",
      "turnover": "7157832.37",
      "trades": "510"
    },
    {
      "date": "2022-01-05",
      "bid": "12.07",
      "ask": "12.11",
      "open": "11.99",
      "high": "12.16",
      "low": "11.97",
      "close": "12.12",
      "average": "12.0324",
      "volume": "201650",
      "turnover": "2426339.71",
      "trades": "294"
    },
    {
      "date": "2022-01-07",
      "bid": "11.80",
      "ask": "11.83",
      "open": "12.12",
      "high": "12.22",
      "low": "11.63",
      "close": "11.80",
      "average": "11.8936",
      "volume": "654820",
      "turnover": "7788181.37",
      "trades": "689"
    },
    {
      "date": "2022-01-10",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.80",
      "high": "11.83",
      "low": "11.40",
      "close": "11.41",
      "average": "11.54",
      "volume": "661160",
      "turnover": "7629798.42",
      "trades": "585"
    },
    {
      "date": "2022-01-11",
      "bid": "11.79",
      "ask": "11.84",
      "open": "11.40",
      "high": "11.88",
      "low": "11.37",
      "close": "11.87",
      "average": "11.6797",
      "volume": "469609",
      "turnover": "5484921.91",
      "trades": "570"
    },
    {
      "date": "2022-01-12",
      "bid": "12.24",
      "ask": "12.29",
      "open": "11.87",
      "high": "12.40",
      "low": "11.86",
      "close": "12.28",
      "average": "12.1433",
      "volume": "797155",
      "turnover": "9680130.86",
      "trades": "789"
    },
    {
      "date": "2022-01-13",
      "bid": "12.28",
      "ask": "12.34",
      "open": "12.30",
      "high": "12.54",
      "low": "12.15",
      "close": "12.30",
      "average": "12.3555",
      "volume": "327274",
      "turnover": "4043648.2",
      "trades": "478"
    },
    {
      "date": "2022-01-14",
      "bid": "12.07",
      "ask": "12.12",
      "open": "12.30",
      "high": "12.36",
      "low": "11.82",
      "close": "12.15",
      "average": "12.0838",
      "volume": "658631",
      "turnover": "7958751.26",
      "trades": "535"
    },
    {
      "date": "2022-01-17",
      "bid": "11.98",
      "ask": "12.05",
      "open": "12.15",
      "high": "12.27",
      "low": "11.90",
      "close": "12.01",
      "average": "12.0386",
      "volume": "433556",
      "turnover": "5219398.79",
      "trades": "416"
    },
    {
      "date": "2022-01-18",
      "bid": "12.40",
      "ask": "12.49",
      "open": "11.96",
      "high": "12.60",
      "low": "11.92",
      "close": "12.48",
      "average": "12.3293",
      "volume": "694645",
      "turnover": "8564453.69",
      "trades": "736"
    },
    {
      "date": "2022-01-19",
      "bid": "12.23",
      "ask": "12.27",
      "open": "12.48",
      "high": "12.52",
      "low": "12.08",
      "close": "12.16",
      "average": "12.2617",
      "volume": "620335",
      "turnover": "7606339.53",
      "trades": "495"
    },
    {
      "date": "2022-01-20",
      "bid": "12.30",
      "ask": "12.34",
      "open": "12.29",
      "high": "12.35",
      "low": "11.99",
      "close": "12.30",
      "average": "12.1686",
      "volume": "267725",
      "turnover": "3257831.55",
      "trades": "332"
    },
    {
      "date": "2022-01-21",
      "bid": "12.93",
      "ask": "12.98",
      "open": "13.26",
      "high": "13.70",
      "low": "12.67",
      "close": "12.97",
      "average": "13.171",
      "volume": "1679464",
      "turnover": "22120270.6",
      "trades": "1992"
    },
    {
      "date": "2022-01-24",
      "bid": "11.86",
      "ask": "11.91",
      "open": "13.10",
      "high": "13.27",
      "low": "11.74",
      "close": "11.80",
      "average": "12.1469",
      "volume": "1622907",
      "turnover": "19713338.36",
      "trades": "1600"
    },
    {
      "date": "2022-01-25",
      "bid": "12.03",
      "ask": "12.08",
      "open": "11.90",
      "high": "12.27",
      "low": "11.75",
      "close": "12.00",
      "average": "11.9883",
      "volume": "591044",
      "turnover": "7085587.83",
      "trades": "639"
    },
    {
      "date": "2022-01-26",
      "bid": "12.80",
      "ask": "12.84",
      "open": "12.04",
      "high": "12.93",
      "low": "12.04",
      "close": "12.85",
      "average": "12.6438",
      "volume": "812921",
      "turnover": "10278441.9",
      "trades": "844"
    },
    {
      "date": "2022-01-27",
      "bid": "13.05",
      "ask": "13.10",
      "open": "12.78",
      "high": "13.20",
      "low": "12.51",
      "close": "13.16",
      "average": "12.8925",
      "volume": "803633",
      "turnover": "10360848.72",
      "trades": "740"
    },
    {
      "date": "2022-01-28",
      "bid": "12.99",
      "ask": "13.02",
      "open": "13.16",
      "high": "13.16",
      "low": "12.75",
      "close": "12.91",
      "average": "12.9474",
      "volume": "531619",
      "turnover": "6883091.06",
      "trades": "483"
    },
    {
      "date": "2022-01-31",
      "bid": "12.77",
      "ask": "12.82",
      "open": "13.37",
      "high": "13.37",
      "low": "12.70",
      "close": "12.70",
      "average": "12.9184",
      "volume": "502008",
      "turnover": "6485152.79",
      "trades": "574"
    },
    {
      "date": "2022-02-01",
      "bid": "12.73",
      "ask": "12.81",
      "open": "12.70",
      "high": "12.88",
      "low": "12.39",
      "close": "12.82",
      "average": "12.5816",
      "volume": "417729",
      "turnover": "5255693.22",
      "trades": "455"
    },
    {
      "date": "2022-02-02",
      "bid": "12.61",
      "ask": "12.65",
      "open": "12.82",
      "high": "13.10",
      "low": "12.61",
      "close": "12.66",
      "average": "12.8391",
      "volume": "339693",
      "turnover": "4361337.99",
      "trades": "363"
    },
    {
      "date": "2022-02-03",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.60",
      "high": "12.71",
      "low": "12.42",
      "close": "12.50",
      "average": "12.5312",
      "volume": "237978",
      "turnover": "2982139.83",
      "trades": "293"
    },
    {
      "date": "2022-02-04",
      "bid": "13.24",
      "ask": "13.29",
      "open": "12.53",
      "high": "13.50",
      "low": "12.53",
      "close": "13.30",
      "average": "13.1014",
      "volume": "936413",
      "turnover": "12268339.06",
      "trades": "811"
    },
    {
      "date": "2022-02-07",
      "bid": "13.81",
      "ask": "13.89",
      "open": "13.60",
      "high": "14.00",
      "low": "13.40",
      "close": "13.90",
      "average": "13.7605",
      "volume": "748079",
      "turnover": "10293951.47",
      "trades": "826"
    },
    {
      "date": "2022-02-08",
      "bid": "13.19",
      "ask": "13.22",
      "open": "13.85",
      "high": "13.90",
      "low": "13.16",
      "close": "13.18",
      "average": "13.494",
      "volume": "776211",
      "turnover": "10474173.76",
      "trades": "718"
    },
    {
      "date": "2022-02-09",
      "bid": "13.37",
      "ask": "13.45",
      "open": "13.18",
      "high": "13.60",
      "low": "13.09",
      "close": "13.60",
      "average": "13.3219",
      "volume": "253307",
      "turnover": "3374530.44",
      "trades": "347"
    },
    {
      "date": "2022-02-10",
      "bid": "13.55",
      "ask": "13.59",
      "open": "13.60",
      "high": "13.68",
      "low": "13.19",
      "close": "13.60",
      "average": "13.4286",
      "volume": "332357",
      "turnover": "4463093.9",
      "trades": "476"
    },
    {
      "date": "2022-02-11",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.54",
      "high": "13.59",
      "low": "13.20",
      "close": "13.46",
      "average": "13.3776",
      "volume": "152492",
      "turnover": "2039974.97",
      "trades": "251"
    },
    {
      "date": "2022-02-14",
      "bid": "13.16",
      "ask": "13.18",
      "open": "13.25",
      "high": "13.34",
      "low": "12.95",
      "close": "13.14",
      "average": "13.152",
      "volume": "964681",
      "turnover": "12687490.05",
      "trades": "841"
    },
    {
      "date": "2022-02-15",
      "bid": "13.11",
      "ask": "13.17",
      "open": "13.20",
      "high": "13.31",
      "low": "12.89",
      "close": "13.18",
      "average": "13.0753",
      "volume": "478848",
      "turnover": "6261063.24",
      "trades": "556"
    },
    {
      "date": "2022-02-16",
      "bid": "13.61",
      "ask": "13.67",
      "open": "13.18",
      "high": "13.71",
      "low": "13.18",
      "close": "13.71",
      "average": "13.4896",
      "volume": "453385",
      "turnover": "6115994.8",
      "trades": "538"
    },
    {
      "date": "2022-02-17",
      "bid": "13.25",
      "ask": "13.32",
      "open": "13.90",
      "high": "14.28",
      "low": "13.25",
      "close": "13.25",
      "average": "13.8646",
      "volume": "1019832",
      "turnover": "14139590.14",
      "trades": "903"
    },
    {
      "date": "2022-02-18",
      "bid": "12.91",
      "ask": "12.94",
      "open": "13.19",
      "high": "13.34",
      "low": "12.82",
      "close": "12.89",
      "average": "12.9951",
      "volume": "732427",
      "turnover": "9517975.86",
      "trades": "708"
    },
    {
      "date": "2022-02-21",
      "bid": "12.51",
      "ask": "12.55",
      "open": "12.79",
      "high": "12.86",
      "low": "12.37",
      "close": "12.45",
      "average": "12.5791",
      "volume": "702535",
      "turnover": "8837243.41",
      "trades": "706"
    },
    {
      "date": "2022-02-22",
      "bid": "12.85",
      "ask": "12.89",
      "open": "12.40",
      "high": "13.48",
      "low": "12.21",
      "close": "12.90",
      "average": "13.0004",
      "volume": "1102544",
      "turnover": "14333463.47",
      "trades": "900"
    },
    {
      "date": "2022-02-23",
      "bid": "12.87",
      "ask": "12.92",
      "open": "12.90",
      "high": "13.17",
      "low": "12.80",
      "close": "12.86",
      "average": "12.9204",
      "volume": "377647",
      "turnover": "4879350.25",
      "trades": "499"
    },
    {
      "date": "2022-02-24",
      "bid": "13.80",
      "ask": "13.83",
      "open": "13.42",
      "high": "14.13",
      "low": "12.97",
      "close": "13.86",
      "average": "13.6451",
      "volume": "2411375",
      "turnover": "32903492.84",
      "trades": "2272"
    },
    {
      "date": "2022-02-25",
      "bid": "13.28",
      "ask": "13.32",
      "open": "14.20",
      "high": "14.20",
      "low": "13.21",
      "close": "13.35",
      "average": "13.4446",
      "volume": "1053948",
      "turnover": "14169941.78",
      "trades": "1120"
    },
    {
      "date": "2022-02-28",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.90",
      "high": "13.99",
      "low": "12.94",
      "close": "13.40",
      "average": "13.2734",
      "volume": "1041393",
      "turnover": "13822805.46",
      "trades": "1058"
    },
    {
      "date": "2022-03-01",
      "bid": "14.24",
      "ask": "14.29",
      "open": "13.45",
      "high": "14.58",
      "low": "13.36",
      "close": "14.25",
      "average": "14.1902",
      "volume": "2050956",
      "turnover": "29103611.82",
      "trades": "1756"
    },
    {
      "date": "2022-03-02",
      "bid": "16.08",
      "ask": "16.10",
      "open": "15.00",
      "high": "16.29",
      "low": "14.95",
      "close": "16.11",
      "average": "15.7455",
      "volume": "3591700",
      "turnover": "56553033.06",
      "trades": "3826"
    },
    {
      "date": "2022-03-03",
      "bid": "15.06",
      "ask": "15.20",
      "open": "16.65",
      "high": "17.50",
      "low": "14.94",
      "close": "14.96",
      "average": "16.0994",
      "volume": "4326814",
      "turnover": "69659020.23",
      "trades": "3834"
    },
    {
      "date": "2022-03-04",
      "bid": "15.28",
      "ask": "15.30",
      "open": "14.93",
      "high": "15.46",
      "low": "14.18",
      "close": "15.35",
      "average": "14.8855",
      "volume": "1687991",
      "turnover": "25126575.96",
      "trades": "1642"
    },
    {
      "date": "2022-03-07",
      "bid": "15.06",
      "ask": "15.13",
      "open": "16.23",
      "high": "16.69",
      "low": "14.60",
      "close": "15.16",
      "average": "15.5359",
      "volume": "3233804",
      "turnover": "50272687.65",
      "trades": "3165"
    },
    {
      "date": "2022-03-08",
      "bid": "16.02",
      "ask": "16.09",
      "open": "15.40",
      "high": "16.35",
      "low": "14.76",
      "close": "16.04",
      "average": "15.6511",
      "volume": "2530921",
      "turnover": "39611688.86",
      "trades": "2131"
    },
    {
      "date": "2022-03-09",
      "bid": "14.62",
      "ask": "14.68",
      "open": "16.13",
      "high": "16.27",
      "low": "14.32",
      "close": "14.70",
      "average": "15.0601",
      "volume": "2960488",
      "turnover": "44585287.74",
      "trades": "3625"
    },
    {
      "date": "2022-03-10",
      "bid": "15.18",
      "ask": "15.25",
      "open": "14.78",
      "high": "15.73",
      "low": "14.02",
      "close": "15.25",
      "average": "15.0903",
      "volume": "2808394",
      "turnover": "42379406.57",
      "trades": "2372"
    },
    {
      "date": "2022-03-11",
      "bid": "15.05",
      "ask": "15.09",
      "open": "15.44",
      "high": "15.44",
      "low": "14.68",
      "close": "15.04",
      "average": "15.0525",
      "volume": "1863748",
      "turnover": "28054913.96",
      "trades": "1539"
    },
    {
      "date": "2022-03-14",
      "bid": "14.44",
      "ask": "14.50",
      "open": "15.05",
      "high": "15.06",
      "low": "14.30",
      "close": "14.43",
      "average": "14.5525",
      "volume": "1045028",
      "turnover": "15207814.43",
      "trades": "1015"
    },
    {
      "date": "2022-03-15",
      "bid": "14.04",
      "ask": "14.10",
      "open": "13.90",
      "high": "14.24",
      "low": "13.48",
      "close": "14.24",
      "average": "13.7511",
      "volume": "1417373",
      "turnover": "19490467.7",
      "trades": "1266"
    },
    {
      "date": "2022-03-16",
      "bid": "13.92",
      "ask": "13.97",
      "open": "14.24",
      "high": "14.48",
      "low": "13.61",
      "close": "14.00",
      "average": "13.9619",
      "volume": "1230109",
      "turnover": "17174624.48",
      "trades": "1187"
    },
    {
      "date": "2022-03-17",
      "bid": "14.71",
      "ask": "14.76",
      "open": "13.85",
      "high": "14.85",
      "low": "13.81",
      "close": "14.76",
      "average": "14.3245",
      "volume": "1015469",
      "turnover": "14546037.13",
      "trades": "983"
    },
    {
      "date": "2022-03-18",
      "bid": "14.69",
      "ask": "14.75",
      "open": "15.00",
      "high": "15.12",
      "low": "14.64",
      "close": "14.67",
      "average": "14.8388",
      "volume": "880190",
      "turnover": "13060932.17",
      "trades": "942"
    },
    {
      "date": "2022-03-21",
      "bid": "15.24",
      "ask": "15.29",
      "open": "15.35",
      "high": "15.50",
      "low": "14.98",
      "close": "15.25",
      "average": "15.2883",
      "volume": "1285932",
      "turnover": "19659652.98",
      "trades": "1167"
    },
    {
      "date": "2022-03-22",
      "bid": "15.22",
      "ask": "15.25",
      "open": "15.26",
      "high": "15.55",
      "low": "15.06",
      "close": "15.22",
      "average": "15.2894",
      "volume": "718176",
      "turnover": "10980485.39",
      "trades": "748"
    },
    {
      "date": "2022-03-23",
      "bid": "15.78",
      "ask": "15.82",
      "open": "15.22",
      "high": "15.88",
      "low": "15.22",
      "close": "15.83",
      "average": "15.6751",
      "volume": "973234",
      "turnover": "15255505.79",
      "trades": "937"
    },
    {
      "date": "2022-03-24",
      "bid": "15.50",
      "ask": "15.54",
      "open": "15.83",
      "high": "15.96",
      "low": "15.50",
      "close": "15.67",
      "average": "15.7249",
      "volume": "573217",
      "turnover": "9013758.44",
      "trades": "609"
    },
    {
      "date": "2022-03-25",
      "bid": "15.67",
      "ask": "15.71",
      "open": "15.65",
      "high": "15.77",
      "low": "15.41",
      "close": "15.73",
      "average": "15.5981",
      "volume": "413710",
      "turnover": "6453083.55",
      "trades": "648"
    },
    {
      "date": "2022-03-28",
      "bid": "14.99",
      "ask": "15.05",
      "open": "15.50",
      "high": "15.71",
      "low": "14.98",
      "close": "15.10",
      "average": "15.339",
      "volume": "659273",
      "turnover": "10112561.98",
      "trades": "670"
    },
    {
      "date": "2022-03-29",
      "bid": "14.72",
      "ask": "14.76",
      "open": "15.00",
      "high": "15.60",
      "low": "14.45",
      "close": "14.70",
      "average": "14.943",
      "volume": "1080915",
      "turnover": "16152061.47",
      "trades": "1000"
    },
    {
      "date": "2022-03-30",
      "bid": "16.15",
      "ask": "16.20",
      "open": "15.40",
      "high": "16.37",
      "low": "15.22",
      "close": "16.11",
      "average": "15.8959",
      "volume": "2694845",
      "turnover": "42837027.42",
      "trades": "2286"
    },
    {
      "date": "2022-03-31",
      "bid": "16.27",
      "ask": "16.30",
      "open": "15.75",
      "high": "16.36",
      "low": "15.52",
      "close": "16.16",
      "average": "15.959",
      "volume": "1126476",
      "turnover": "17977398.95",
      "trades": "1201"
    },
    {
      "date": "2022-04-01",
      "bid": "16.59",
      "ask": "16.68",
      "open": "16.06",
      "high": "16.78",
      "low": "15.79",
      "close": "16.68",
      "average": "16.4443",
      "volume": "1053763",
      "turnover": "17328439.12",
      "trades": "1157"
    },
    {
      "date": "2022-04-04",
      "bid": "16.98",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.18",
      "low": "16.26",
      "close": "17.00",
      "average": "16.7874",
      "volume": "1275352",
      "turnover": "21409900.44",
      "trades": "1091"
    },
    {
      "date": "2022-04-05",
      "bid": "16.90",
      "ask": "16.93",
      "open": "17.20",
      "high": "17.40",
      "low": "16.80",
      "close": "16.85",
      "average": "17.1416",
      "volume": "1301574",
      "turnover": "22311018.85",
      "trades": "1226"
    },
    {
      "date": "2022-04-06",
      "bid": "16.89",
      "ask": "16.93",
      "open": "16.85",
      "high": "17.20",
      "low": "16.68",
      "close": "16.94",
      "average": "16.9781",
      "volume": "531087",
      "turnover": "9016843.63",
      "trades": "660"
    },
    {
      "date": "2022-04-07",
      "bid": "16.68",
      "ask": "16.73",
      "open": "16.71",
      "high": "16.95",
      "low": "16.40",
      "close": "16.63",
      "average": "16.6685",
      "volume": "554089",
      "turnover": "9235824.13",
      "trades": "632"
    },
    {
      "date": "2022-04-08",
      "bid": "16.99",
      "ask": "17.00",
      "open": "16.63",
      "high": "17.13",
      "low": "16.63",
      "close": "17.00",
      "average": "16.9745",
      "volume": "561779",
      "turnover": "9535889.94",
      "trades": "677"
    },
    {
      "date": "2022-04-11",
      "bid": "17.01",
      "ask": "17.04",
      "open": "17.00",
      "high": "17.24",
      "low": "16.85",
      "close": "17.01",
      "average": "17.0399",
      "volume": "601620",
      "turnover": "10251567.03",
      "trades": "614"
    },
    {
      "date": "2022-04-12",
      "bid": "18.41",
      "ask": "18.46",
      "open": "17.16",
      "high": "18.58",
      "low": "17.14",
      "close": "18.58",
      "average": "18.0896",
      "volume": "2340003",
      "turnover": "42329643.83",
      "trades": "2328"
    },
    {
      "date": "2022-04-13",
      "bid": "18.39",
      "ask": "18.46",
      "open": "18.60",
      "high": "18.90",
      "low": "18.27",
      "close": "18.50",
      "average": "18.5492",
      "volume": "1041226",
      "turnover": "19313923.63",
      "trades": "1360"
    },
    {
      "date": "2022-04-14",
      "bid": "18.26",
      "ask": "18.31",
      "open": "18.50",
      "high": "18.55",
      "low": "18.06",
      "close": "18.44",
      "average": "18.2698",
      "volume": "275714",
      "turnover": "5037239.54",
      "trades": "416"
    },
    {
      "date": "2022-04-19",
      "bid": "18.92",
      "ask": "18.98",
      "open": "18.66",
      "high": "19.25",
      "low": "18.61",
      "close": "18.98",
      "average": "18.9922",
      "volume": "1170233",
      "turnover": "22225273.19",
      "trades": "1387"
    },
    {
      "date": "2022-04-20",
      "bid": "19.55",
      "ask": "19.61",
      "open": "19.40",
      "high": "19.94",
      "low": "18.91",
      "close": "19.74",
      "average": "19.5031",
      "volume": "1473063",
      "turnover": "28729285.32",
      "trades": "1696"
    },
    {
      "date": "2022-04-21",
      "bid": "19.85",
      "ask": "19.92",
      "open": "19.65",
      "high": "20.26",
      "low": "19.25",
      "close": "19.90",
      "average": "19.7461",
      "volume": "898690",
      "turnover": "17745644.23",
      "trades": "1282"
    },
    {
      "date": "2022-04-22",
      "bid": "19.16",
      "ask": "19.20",
      "open": "19.87",
      "high": "19.87",
      "low": "19.04",
      "close": "19.10",
      "average": "19.4282",
      "volume": "661540",
      "turnover": "12852561.13",
      "trades": "935"
    },
    {
      "date": "2022-04-25",
      "bid": "18.04",
      "ask": "18.09",
      "open": "18.50",
      "high": "18.54",
      "low": "17.85",
      "close": "18.05",
      "average": "18.1413",
      "volume": "1315049",
      "turnover": "23856707.04",
      "trades": "1462"
    },
    {
      "date": "2022-04-26",
      "bid": "18.62",
      "ask": "18.67",
      "open": "18.16",
      "high": "18.68",
      "low": "17.90",
      "close": "18.54",
      "average": "18.3407",
      "volume": "804562",
      "turnover": "14756258.41",
      "trades": "945"
    },
    {
      "date": "2022-04-27",
      "bid": "18.13",
      "ask": "18.20",
      "open": "18.23",
      "high": "19.07",
      "low": "18.02",
      "close": "18.10",
      "average": "18.451",
      "volume": "757246",
      "turnover": "13971977.37",
      "trades": "897"
    },
    {
      "date": "2022-04-28",
      "bid": "18.45",
      "ask": "18.49",
      "open": "18.30",
      "high": "18.51",
      "low": "17.90",
      "close": "18.50",
      "average": "18.2179",
      "volume": "655949",
      "turnover": "11950003.44",
      "trades": "893"
    },
    {
      "date": "2022-04-29",
      "bid": "19.07",
      "ask": "19.13",
      "open": "18.60",
      "high": "19.27",
      "low": "18.40",
      "close": "19.14",
      "average": "18.8691",
      "volume": "501780",
      "turnover": "9468141.76",
      "trades": "618"
    },
    {
      "date": "2022-05-02",
      "bid": "18.42",
      "ask": "18.47",
      "open": "19.14",
      "high": "19.39",
      "low": "18.00",
      "close": "18.31",
      "average": "18.6357",
      "volume": "768619",
      "turnover": "14323718.94",
      "trades": "1087"
    },
    {
      "date": "2022-05-03",
      "bid": "19.11",
      "ask": "19.18",
      "open": "18.80",
      "high": "19.35",
      "low": "18.31",
      "close": "19.17",
      "average": "18.9842",
      "volume": "737599",
      "turnover": "14002744.09",
      "trades": "1014"
    },
    {
      "date": "2022-05-04",
      "bid": "20.70",
      "ask": "20.78",
      "open": "19.40",
      "high": "20.98",
      "low": "19.17",
      "close": "20.80",
      "average": "20.3707",
      "volume": "1782683",
      "turnover": "36314440.65",
      "trades": "2304"
    },
    {
      "date": "2022-05-05",
      "bid": "21.24",
      "ask": "21.30",
      "open": "21.08",
      "high": "22.38",
      "low": "20.88",
      "close": "21.42",
      "average": "21.6934",
      "volume": "2228791",
      "turnover": "48351337.38",
      "trades": "2537"
    },
    {
      "date": "2022-05-06",
      "bid": "21.88",
      "ask": "21.94",
      "open": "21.42",
      "high": "22.40",
      "low": "21.02",
      "close": "21.76",
      "average": "21.861",
      "volume": "1292572",
      "turnover": "28257304.28",
      "trades": "2017"
    },
    {
      "date": "2022-05-09",
      "bid": "20.52",
      "ask": "20.60",
      "open": "21.76",
      "high": "21.76",
      "low": "20.50",
      "close": "20.50",
      "average": "20.9985",
      "volume": "1141281",
      "turnover": "23965283.61",
      "trades": "1720"
    },
    {
      "date": "2022-05-10",
      "bid": "20.74",
      "ask": "20.84",
      "open": "20.50",
      "high": "21.00",
      "low": "19.62",
      "close": "20.88",
      "average": "20.3545",
      "volume": "1109133",
      "turnover": "22575853.92",
      "trades": "1515"
    },
    {
      "date": "2022-05-11",
      "bid": "21.50",
      "ask": "21.54",
      "open": "20.88",
      "high": "21.80",
      "low": "20.40",
      "close": "21.60",
      "average": "21.3129",
      "volume": "902476",
      "turnover": "19234576.16",
      "trades": "1444"
    },
    {
      "date": "2022-05-12",
      "bid": "20.68",
      "ask": "20.76",
      "open": "21.60",
      "high": "21.60",
      "low": "20.32",
      "close": "20.66",
      "average": "20.8278",
      "volume": "604492",
      "turnover": "12590218.58",
      "trades": "1117"
    },
    {
      "date": "2022-05-13",
      "bid": "21.62",
      "ask": "21.70",
      "open": "20.78",
      "high": "21.78",
      "low": "20.78",
      "close": "21.64",
      "average": "21.5419",
      "volume": "797805",
      "turnover": "17186274.02",
      "trades": "994"
    },
    {
      "date": "2022-05-16",
      "bid": "21.74",
      "ask": "21.80",
      "open": "21.68",
      "high": "22.14",
      "low": "21.40",
      "close": "21.80",
      "average": "21.799",
      "volume": "792472",
      "turnover": "17277431.22",
      "trades": "1198"
    },
    {
      "date": "2022-05-17",
      "bid": "22.84",
      "ask": "22.86",
      "open": "21.98",
      "high": "22.88",
      "low": "21.62",
      "close": "22.82",
      "average": "22.3714",
      "volume": "1236919",
      "turnover": "27669955.7",
      "trades": "1614"
    },
    {
      "date": "2022-05-18",
      "bid": "22.16",
      "ask": "22.26",
      "open": "22.94",
      "high": "23.36",
      "low": "22.02",
      "close": "22.10",
      "average": "22.6695",
      "volume": "1239459",
      "turnover": "28097924.26",
      "trades": "1585"
    },
    {
      "date": "2022-05-19",
      "bid": "20.76",
      "ask": "20.84",
      "open": "22.60",
      "high": "22.70",
      "low": "20.30",
      "close": "20.50",
      "average": "21.0964",
      "volume": "2226499",
      "turnover": "46971161.44",
      "trades": "2974"
    },
    {
      "date": "2022-05-20",
      "bid": "20.20",
      "ask": "20.28",
      "open": "20.60",
      "high": "21.66",
      "low": "19.91",
      "close": "20.16",
      "average": "20.6338",
      "volume": "1257871",
      "turnover": "25954633.35",
      "trades": "1919"
    },
    {
      "date": "2022-05-23",
      "bid": "20.70",
      "ask": "20.76",
      "open": "20.20",
      "high": "21.20",
      "low": "20.08",
      "close": "20.80",
      "average": "20.6409",
      "volume": "788226",
      "turnover": "16269672.46",
      "trades": "1485"
    },
    {
      "date": "2022-05-24",
      "bid": "20.10",
      "ask": "20.16",
      "open": "20.72",
      "high": "20.72",
      "low": "19.95",
      "close": "20.14",
      "average": "20.2682",
      "volume": "458850",
      "turnover": "9300067.44",
      "trades": "853"
    },
    {
      "date": "2022-05-25",
      "bid": "20.02",
      "ask": "20.06",
      "open": "20.10",
      "high": "20.44",
      "low": "19.71",
      "close": "20.02",
      "average": "20.0449",
      "volume": "584690",
      "turnover": "11720037.88",
      "trades": "730"
    },
    {
      "date": "2022-05-27",
      "bid": "20.44",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.92",
      "low": "20.20",
      "close": "20.44",
      "average": "20.4976",
      "volume": "671177",
      "turnover": "13757416.68",
      "trades": "1332"
    },
    {
      "date": "2022-05-30",
      "bid": "20.88",
      "ask": "20.96",
      "open": "20.76",
      "high": "21.40",
      "low": "20.72",
      "close": "20.90",
      "average": "21.0281",
      "volume": "611445",
      "turnover": "12857632.1",
      "trades": "1137"
    },
    {
      "date": "2022-05-31",
      "bid": "21.30",
      "ask": "21.36",
      "open": "21.28",
      "high": "21.86",
      "low": "21.14",
      "close": "21.38",
      "average": "21.4919",
      "volume": "820846",
      "turnover": "17641538.82",
      "trades": "1253"
    },
    {
      "date": "2022-06-01",
      "bid": "21.56",
      "ask": "21.60",
      "open": "21.42",
      "high": "21.80",
      "low": "21.08",
      "close": "21.60",
      "average": "21.3936",
      "volume": "693167",
      "turnover": "14829306.9",
      "trades": "1222"
    },
    {
      "date": "2022-06-02",
      "bid": "22.22",
      "ask": "22.26",
      "open": "21.42",
      "high": "22.30",
      "low": "21.02",
      "close": "22.26",
      "average": "21.7589",
      "volume": "851813",
      "turnover": "18534670.64",
      "trades": "1328"
    },
    {
      "date": "2022-06-03",
      "bid": "21.86",
      "ask": "21.90",
      "open": "22.26",
      "high": "22.40",
      "low": "21.52",
      "close": "21.84",
      "average": "21.8178",
      "volume": "564671",
      "turnover": "12319895.82",
      "trades": "1049"
    },
    {
      "date": "2022-06-07",
      "bid": "22.62",
      "ask": "22.68",
      "open": "21.86",
      "high": "22.70",
      "low": "21.84",
      "close": "22.70",
      "average": "22.3454",
      "volume": "853550",
      "turnover": "19072953.98",
      "trades": "1201"
    },
    {
      "date": "2022-06-08",
      "bid": "23.82",
      "ask": "23.88",
      "open": "22.78",
      "high": "23.98",
      "low": "22.70",
      "close": "23.88",
      "average": "23.6474",
      "volume": "1486977",
      "turnover": "35163352.86",
      "trades": "2412"
    },
    {
      "date": "2022-06-09",
      "bid": "22.68",
      "ask": "22.72",
      "open": "23.96",
      "high": "24.18",
      "low": "22.40",
      "close": "22.84",
      "average": "23.1258",
      "volume": "1300162",
      "turnover": "30067256.78",
      "trades": "1697"
    },
    {
      "date": "2022-06-10",
      "bid": "22.34",
      "ask": "22.42",
      "open": "22.76",
      "high": "23.20",
      "low": "22.06",
      "close": "22.50",
      "average": "22.7016",
      "volume": "768958",
      "turnover": "17456595.26",
      "trades": "1076"
    },
    {
      "date": "2022-06-13",
      "bid": "21.14",
      "ask": "21.20",
      "open": "22.00",
      "high": "22.00",
      "low": "20.90",
      "close": "21.10",
      "average": "21.4336",
      "volume": "874158",
      "turnover": "18736332.12",
      "trades": "1448"
    },
    {
      "date": "2022-06-14",
      "bid": "21.20",
      "ask": "21.24",
      "open": "21.10",
      "high": "21.76",
      "low": "20.12",
      "close": "21.26",
      "average": "21.0018",
      "volume": "814232",
      "turnover": "17100310.32",
      "trades": "1358"
    },
    {
      "date": "2022-06-15",
      "bid": "20.14",
      "ask": "20.20",
      "open": "21.20",
      "high": "21.20",
      "low": "19.95",
      "close": "20.22",
      "average": "20.3464",
      "volume": "1378206",
      "turnover": "28041536.45",
      "trades": "1609"
    },
    {
      "date": "2022-06-16",
      "bid": "18.54",
      "ask": "18.59",
      "open": "20.22",
      "high": "20.22",
      "low": "18.36",
      "close": "18.54",
      "average": "18.9671",
      "volume": "1993441",
      "turnover": "37809749.61",
      "trades": "2168"
    },
    {
      "date": "2022-06-17",
      "bid": "18.07",
      "ask": "18.10",
      "open": "18.66",
      "high": "19.25",
      "low": "17.98",
      "close": "17.98",
      "average": "18.6556",
      "volume": "1110180",
      "turnover": "20711080.68",
      "trades": "1566"
    },
    {
      "date": "2022-06-20",
      "bid": "17.98",
      "ask": "18.05",
      "open": "17.60",
      "high": "18.24",
      "low": "17.55",
      "close": "17.96",
      "average": "17.9485",
      "volume": "912800",
      "turnover": "16383431.36",
      "trades": "1127"
    },
    {
      "date": "2022-06-21",
      "bid": "17.94",
      "ask": "18.00",
      "open": "17.97",
      "high": "18.25",
      "low": "17.71",
      "close": "17.89",
      "average": "17.9801",
      "volume": "861538",
      "turnover": "15490562.56",
      "trades": "1174"
    },
    {
      "date": "2022-06-22",
      "bid": "16.54",
      "ask": "16.59",
      "open": "17.00",
      "high": "17.30",
      "low": "15.99",
      "close": "16.39",
      "average": "16.4612",
      "volume": "1797314",
      "turnover": "29585859.88",
      "trades": "2045"
    },
    {
      "date": "2022-06-23",
      "bid": "16.13",
      "ask": "16.19",
      "open": "16.30",
      "high": "16.85",
      "low": "16.07",
      "close": "16.17",
      "average": "16.42",
      "volume": "938076",
      "turnover": "15403200.45",
      "trades": "1380"
    },
    {
      "date": "2022-06-27",
      "bid": "16.85",
      "ask": "16.88",
      "open": "16.81",
      "high": "17.12",
      "low": "16.57",
      "close": "16.83",
      "average": "16.8708",
      "volume": "778263",
      "turnover": "13129881.39",
      "trades": "1009"
    },
    {
      "date": "2022-06-28",
      "bid": "15.11",
      "ask": "15.18",
      "open": "15.70",
      "high": "16.40",
      "low": "13.94",
      "close": "15.16",
      "average": "14.8006",
      "volume": "5273232",
      "turnover": "78047132.66",
      "trades": "5274"
    },
    {
      "date": "2022-06-29",
      "bid": "14.85",
      "ask": "14.87",
      "open": "15.20",
      "high": "15.57",
      "low": "14.81",
      "close": "14.81",
      "average": "15.1593",
      "volume": "1168296",
      "turnover": "17715694.39",
      "trades": "1589"
    },
    {
      "date": "2022-06-30",
      "bid": "15.31",
      "ask": "15.36",
      "open": "14.76",
      "high": "15.65",
      "low": "14.63",
      "close": "15.47",
      "average": "15.3092",
      "volume": "1695761",
      "turnover": "25960704.25",
      "trades": "2006"
    },
    {
      "date": "2022-07-01",
      "bid": "14.97",
      "ask": "15.09",
      "open": "15.43",
      "high": "15.43",
      "low": "14.76",
      "close": "14.90",
      "average": "15.0246",
      "volume": "1034681",
      "turnover": "15545542.08",
      "trades": "1424"
    },
    {
      "date": "2022-07-04",
      "bid": "15.46",
      "ask": "15.50",
      "open": "14.76",
      "high": "15.54",
      "low": "14.75",
      "close": "15.44",
      "average": "15.2048",
      "volume": "733169",
      "turnover": "11147675.1",
      "trades": "1045"
    },
    {
      "date": "2022-07-05",
      "bid": "14.47",
      "ask": "14.48",
      "open": "15.44",
      "high": "15.59",
      "low": "14.32",
      "close": "14.34",
      "average": "14.6789",
      "volume": "1226712",
      "turnover": "18006756.93",
      "trades": "1707"
    },
    {
      "date": "2022-07-06",
      "bid": "14.10",
      "ask": "14.18",
      "open": "14.06",
      "high": "14.58",
      "low": "13.72",
      "close": "13.99",
      "average": "14.1849",
      "volume": "1431583",
      "turnover": "20306861.03",
      "trades": "1413"
    },
    {
      "date": "2022-07-07",
      "bid": "14.37",
      "ask": "14.42",
      "open": "13.90",
      "high": "14.79",
      "low": "13.90",
      "close": "14.42",
      "average": "14.3535",
      "volume": "1733832",
      "turnover": "24890785.86",
      "trades": "1212"
    },
    {
      "date": "2022-07-08",
      "bid": "14.79",
      "ask": "14.85",
      "open": "14.42",
      "high": "15.02",
      "low": "14.07",
      "close": "14.84",
      "average": "14.5523",
      "volume": "640267",
      "turnover": "9317381.39",
      "trades": "740"
    },
    {
      "date": "2022-07-11",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.78",
      "high": "14.78",
      "low": "14.20",
      "close": "14.33",
      "average": "14.4455",
      "volume": "677991",
      "turnover": "9793950.35",
      "trades": "800"
    },
    {
      "date": "2022-07-12",
      "bid": "14.16",
      "ask": "14.22",
      "open": "14.33",
      "high": "14.55",
      "low": "14.10",
      "close": "14.23",
      "average": "14.2655",
      "volume": "641044",
      "turnover": "9144805.94",
      "trades": "733"
    },
    {
      "date": "2022-07-13",
      "bid": "14.22",
      "ask": "14.32",
      "open": "14.06",
      "high": "14.79",
      "low": "13.83",
      "close": "14.23",
      "average": "14.2668",
      "volume": "1037297",
      "turnover": "14798895.66",
      "trades": "1232"
    },
    {
      "date": "2022-07-14",
      "bid": "13.31",
      "ask": "13.37",
      "open": "14.23",
      "high": "14.44",
      "low": "13.14",
      "close": "13.26",
      "average": "13.5583",
      "volume": "887655",
      "turnover": "12035078.54",
      "trades": "977"
    },
    {
      "date": "2022-07-15",
      "bid": "13.55",
      "ask": "13.59",
      "open": "13.40",
      "high": "13.73",
      "low": "13.20",
      "close": "13.59",
      "average": "13.4648",
      "volume": "913604",
      "turnover": "12301498.08",
      "trades": "1089"
    },
    {
      "date": "2022-07-18",
      "bid": "14.15",
      "ask": "14.20",
      "open": "13.75",
      "high": "14.34",
      "low": "13.74",
      "close": "14.16",
      "average": "14.0849",
      "volume": "616401",
      "turnover": "8681917.21",
      "trades": "655"
    },
    {
      "date": "2022-07-19",
      "bid": "13.88",
      "ask": "13.90",
      "open": "14.16",
      "high": "14.19",
      "low": "13.80",
      "close": "13.88",
      "average": "13.9705",
      "volume": "392817",
      "turnover": "5487862.56",
      "trades": "538"
    },
    {
      "date": "2022-07-20",
      "bid": "14.27",
      "ask": "14.32",
      "open": "13.88",
      "high": "14.36",
      "low": "13.67",
      "close": "14.27",
      "average": "14.0925",
      "volume": "684499",
      "turnover": "9646290.68",
      "trades": "815"
    },
    {
      "date": "2022-07-21",
      "bid": "13.93",
      "ask": "13.98",
      "open": "14.44",
      "high": "14.53",
      "low": "13.77",
      "close": "13.97",
      "average": "14.0481",
      "volume": "567489",
      "turnover": "7972143.03",
      "trades": "777"
    },
    {
      "date": "2022-07-22",
      "bid": "14.21",
      "ask": "14.24",
      "open": "14.00",
      "high": "14.44",
      "low": "13.92",
      "close": "14.26",
      "average": "14.1798",
      "volume": "429922",
      "turnover": "6096216.99",
      "trades": "607"
    },
    {
      "date": "2022-07-25",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.20",
      "high": "14.36",
      "low": "13.88",
      "close": "14.34",
      "average": "14.1489",
      "volume": "907026",
      "turnover": "12833397.14",
      "trades": "931"
    },
    {
      "date": "2022-07-26",
      "bid": "14.62",
      "ask": "14.68",
      "open": "14.34",
      "high": "15.23",
      "low": "14.34",
      "close": "14.62",
      "average": "14.9447",
      "volume": "1177651",
      "turnover": "17599682.19",
      "trades": "1446"
    },
    {
      "date": "2022-07-27",
      "bid": "14.74",
      "ask": "14.79",
      "open": "15.00",
      "high": "15.00",
      "low": "14.48",
      "close": "14.84",
      "average": "14.6498",
      "volume": "419669",
      "turnover": "6147940.64",
      "trades": "733"
    },
    {
      "date": "2022-07-28",
      "bid": "14.74",
      "ask": "14.78",
      "open": "14.90",
      "high": "15.26",
      "low": "14.71",
      "close": "14.75",
      "average": "14.9976",
      "volume": "387909",
      "turnover": "5817715.03",
      "trades": "591"
    },
    {
      "date": "2022-07-29",
      "bid": "15.04",
      "ask": "15.09",
      "open": "14.75",
      "high": "15.14",
      "low": "14.54",
      "close": "15.02",
      "average": "14.9096",
      "volume": "486207",
      "turnover": "7249164.98",
      "trades": "635"
    },
    {
      "date": "2022-08-01",
      "bid": "14.60",
      "ask": "14.67",
      "open": "15.03",
      "high": "15.47",
      "low": "14.57",
      "close": "14.65",
      "average": "15.0557",
      "volume": "694978",
      "turnover": "10463355.36",
      "trades": "725"
    },
    {
      "date": "2022-08-02",
      "bid": "14.28",
      "ask": "14.33",
      "open": "14.52",
      "high": "14.72",
      "low": "14.16",
      "close": "14.24",
      "average": "14.3189",
      "volume": "557457",
      "turnover": "7982144.68",
      "trades": "972"
    },
    {
      "date": "2022-08-03",
      "bid": "14.67",
      "ask": "14.70",
      "open": "14.49",
      "high": "15.10",
      "low": "14.45",
      "close": "14.76",
      "average": "14.7993",
      "volume": "777811",
      "turnover": "11511050.96",
      "trades": "1251"
    },
    {
      "date": "2022-08-04",
      "bid": "13.93",
      "ask": "13.97",
      "open": "14.56",
      "high": "14.61",
      "low": "13.87",
      "close": "13.91",
      "average": "14.2219",
      "volume": "1015454",
      "turnover": "14441689.94",
      "trades": "1385"
    },
    {
      "date": "2022-08-05",
      "bid": "13.93",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.10",
      "low": "13.34",
      "close": "13.93",
      "average": "13.7335",
      "volume": "1050082",
      "turnover": "14421183.78",
      "trades": "1590"
    },
    {
      "date": "2022-08-08",
      "bid": "14.43",
      "ask": "14.44",
      "open": "14.19",
      "high": "14.54",
      "low": "13.90",
      "close": "14.45",
      "average": "14.2575",
      "volume": "974903",
      "turnover": "13899722.66",
      "trades": "1321"
    },
    {
      "date": "2022-08-09",
      "bid": "13.77",
      "ask": "13.79",
      "open": "14.44",
      "high": "14.45",
      "low": "13.33",
      "close": "13.78",
      "average": "13.7049",
      "volume": "1768831",
      "turnover": "24243080.83",
      "trades": "2056"
    },
    {
      "date": "2022-08-10",
      "bid": "13.46",
      "ask": "13.49",
      "open": "13.57",
      "high": "13.73",
      "low": "13.23",
      "close": "13.50",
      "average": "13.4389",
      "volume": "924805",
      "turnover": "12428366.92",
      "trades": "1341"
    },
    {
      "date": "2022-08-11",
      "bid": "13.95",
      "ask": "13.99",
      "open": "13.50",
      "high": "14.12",
      "low": "13.49",
      "close": "14.01",
      "average": "13.8452",
      "volume": "787767",
      "turnover": "10906793.76",
      "trades": "1101"
    },
    {
      "date": "2022-08-12",
      "bid": "13.84",
      "ask": "13.88",
      "open": "14.02",
      "high": "14.25",
      "low": "13.75",
      "close": "13.88",
      "average": "13.9519",
      "volume": "582338",
      "turnover": "8124697.55",
      "trades": "940"
    },
    {
      "date": "2022-08-15",
      "bid": "13.37",
      "ask": "13.40",
      "open": "14.24",
      "high": "14.87",
      "low": "13.36",
      "close": "13.36",
      "average": "13.8505",
      "volume": "1975227",
      "turnover": "27267649.09",
      "trades": "2163"
    },
    {
      "date": "2022-08-16",
      "bid": "13.32",
      "ask": "13.34",
      "open": "13.36",
      "high": "13.69",
      "low": "13.18",
      "close": "13.42",
      "average": "13.4247",
      "volume": "1156696",
      "turnover": "15528318.75",
      "trades": "1215"
    },
    {
      "date": "2022-08-17",
      "bid": "12.92",
      "ask": "12.96",
      "open": "13.34",
      "high": "13.40",
      "low": "12.75",
      "close": "13.00",
      "average": "13.0054",
      "volume": "1405974",
      "turnover": "18284892.26",
      "trades": "1481"
    },
    {
      "date": "2022-08-18",
      "bid": "13.53",
      "ask": "13.57",
      "open": "13.00",
      "high": "13.74",
      "low": "12.83",
      "close": "13.67",
      "average": "13.4233",
      "volume": "1260113",
      "turnover": "16914860.03",
      "trades": "1390"
    },
    {
      "date": "2022-08-19",
      "bid": "13.13",
      "ask": "13.18",
      "open": "13.77",
      "high": "13.77",
      "low": "13.08",
      "close": "13.19",
      "average": "13.2741",
      "volume": "758392",
      "turnover": "10066962.78",
      "trades": "959"
    },
    {
      "date": "2022-08-22",
      "bid": "12.84",
      "ask": "12.91",
      "open": "13.08",
      "high": "13.18",
      "low": "12.61",
      "close": "12.88",
      "average": "12.8255",
      "volume": "771415",
      "turnover": "9893768.61",
      "trades": "935"
    },
    {
      "date": "2022-08-23",
      "bid": "13.48",
      "ask": "13.54",
      "open": "12.74",
      "high": "13.57",
      "low": "12.74",
      "close": "13.52",
      "average": "13.3728",
      "volume": "1538993",
      "turnover": "20580846.32",
      "trades": "1675"
    },
    {
      "date": "2022-08-24",
      "bid": "13.26",
      "ask": "13.30",
      "open": "13.53",
      "high": "13.55",
      "low": "13.11",
      "close": "13.24",
      "average": "13.3137",
      "volume": "870150",
      "turnover": "11584899.6",
      "trades": "1156"
    },
    {
      "date": "2022-08-25",
      "bid": "13.24",
      "ask": "13.28",
      "open": "13.39",
      "high": "13.45",
      "low": "13.19",
      "close": "13.26",
      "average": "13.32",
      "volume": "706989",
      "turnover": "9417068.11",
      "trades": "822"
    },
    {
      "date": "2022-08-26",
      "bid": "13.06",
      "ask": "13.08",
      "open": "13.27",
      "high": "13.46",
      "low": "13.02",
      "close": "13.10",
      "average": "13.1414",
      "volume": "635008",
      "turnover": "8344915.59",
      "trades": "814"
    },
    {
      "date": "2022-08-29",
      "bid": "12.99",
      "ask": "13.03",
      "open": "12.99",
      "high": "13.17",
      "low": "12.61",
      "close": "12.95",
      "average": "12.8798",
      "volume": "1110216",
      "turnover": "14299604.18",
      "trades": "1133"
    },
    {
      "date": "2022-08-30",
      "bid": "12.40",
      "ask": "12.43",
      "open": "12.94",
      "high": "13.09",
      "low": "12.36",
      "close": "12.36",
      "average": "12.6209",
      "volume": "1375561",
      "turnover": "17360758.39",
      "trades": "1248"
    },
    {
      "date": "2022-08-31",
      "bid": "12.30",
      "ask": "12.34",
      "open": "12.36",
      "high": "12.50",
      "low": "11.93",
      "close": "12.30",
      "average": "12.2116",
      "volume": "961641",
      "turnover": "11743451.8",
      "trades": "1216"
    },
    {
      "date": "2022-09-01",
      "bid": "11.72",
      "ask": "11.76",
      "open": "12.02",
      "high": "12.08",
      "low": "11.71",
      "close": "11.72",
      "average": "11.9114",
      "volume": "908120",
      "turnover": "10817007.36",
      "trades": "1089"
    },
    {
      "date": "2022-09-02",
      "bid": "12.09",
      "ask": "12.12",
      "open": "11.80",
      "high": "12.13",
      "low": "11.70",
      "close": "12.12",
      "average": "11.9686",
      "volume": "776093",
      "turnover": "9288742.03",
      "trades": "708"
    },
    {
      "date": "2022-09-05",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.23",
      "low": "11.79",
      "close": "12.12",
      "average": "12.0559",
      "volume": "851075",
      "turnover": "10260441.43",
      "trades": "1020"
    },
    {
      "date": "2022-09-06",
      "bid": "11.81",
      "ask": "11.84",
      "open": "12.11",
      "high": "12.11",
      "low": "11.51",
      "close": "11.87",
      "average": "11.8158",
      "volume": "1184026",
      "turnover": "13990170.7",
      "trades": "1297"
    },
    {
      "date": "2022-09-07",
      "bid": "10.81",
      "ask": "10.85",
      "open": "11.00",
      "high": "11.30",
      "low": "10.80",
      "close": "10.81",
      "average": "10.9736",
      "volume": "1636706",
      "turnover": "17960861.95",
      "trades": "1488"
    },
    {
      "date": "2022-09-08",
      "bid": "11.03",
      "ask": "11.06",
      "open": "10.90",
      "high": "11.33",
      "low": "10.62",
      "close": "11.09",
      "average": "10.9527",
      "volume": "1147491",
      "turnover": "12568131.18",
      "trades": "1097"
    },
    {
      "date": "2022-09-09",
      "bid": "11.13",
      "ask": "11.16",
      "open": "11.09",
      "high": "11.22",
      "low": "11.04",
      "close": "11.13",
      "average": "11.1499",
      "volume": "432822",
      "turnover": "4825929.33",
      "trades": "567"
    },
    {
      "date": "2022-09-12",
      "bid": "11.11",
      "ask": "11.15",
      "open": "11.14",
      "high": "11.42",
      "low": "11.05",
      "close": "11.09",
      "average": "11.2109",
      "volume": "543519",
      "turnover": "6093326.07",
      "trades": "537"
    },
    {
      "date": "2022-09-13",
      "bid": "11.13",
      "ask": "11.17",
      "open": "11.01",
      "high": "11.50",
      "low": "10.98",
      "close": "11.08",
      "average": "11.1787",
      "volume": "710092",
      "turnover": "7937888.07",
      "trades": "780"
    },
    {
      "date": "2022-09-14",
      "bid": "11.32",
      "ask": "11.36",
      "open": "11.06",
      "high": "11.46",
      "low": "11.00",
      "close": "11.30",
      "average": "11.2148",
      "volume": "586712",
      "turnover": "6579884.72",
      "trades": "674"
    },
    {
      "date": "2022-09-15",
      "bid": "10.95",
      "ask": "10.99",
      "open": "11.05",
      "high": "11.48",
      "low": "10.95",
      "close": "10.95",
      "average": "11.1023",
      "volume": "616879",
      "turnover": "6848768.7",
      "trades": "732"
    },
    {
      "date": "2022-09-16",
      "bid": "10.84",
      "ask": "10.89",
      "open": "10.80",
      "high": "11.10",
      "low": "10.80",
      "close": "10.85",
      "average": "10.8893",
      "volume": "624090",
      "turnover": "6795864.34",
      "trades": "772"
    },
    {
      "date": "2022-09-19",
      "bid": "10.49",
      "ask": "10.53",
      "open": "10.85",
      "high": "10.90",
      "low": "10.30",
      "close": "10.50",
      "average": "10.4805",
      "volume": "868651",
      "turnover": "9103889.41",
      "trades": "848"
    },
    {
      "date": "2022-09-20",
      "bid": "10.01",
      "ask": "10.03",
      "open": "10.46",
      "high": "10.60",
      "low": "9.925",
      "close": "10.03",
      "average": "10.1674",
      "volume": "870632",
      "turnover": "8852043.72",
      "trades": "854"
    },
    {
      "date": "2022-09-21",
      "bid": "10.21",
      "ask": "10.23",
      "open": "10.02",
      "high": "10.43",
      "low": "9.93",
      "close": "10.20",
      "average": "10.2915",
      "volume": "1232892",
      "turnover": "12688289.22",
      "trades": "806"
    },
    {
      "date": "2022-09-22",
      "bid": "10.26",
      "ask": "10.30",
      "open": "10.18",
      "high": "10.46",
      "low": "10.01",
      "close": "10.27",
      "average": "10.2856",
      "volume": "693527",
      "turnover": "7133354.5",
      "trades": "713"
    },
    {
      "date": "2022-09-23",
      "bid": "9.50",
      "ask": "9.515",
      "open": "10.18",
      "high": "10.26",
      "low": "9.40",
      "close": "9.445",
      "average": "9.7137",
      "volume": "1526245",
      "turnover": "14825485.19",
      "trades": "1333"
    },
    {
      "date": "2022-09-26",
      "bid": "11.00",
      "ask": "11.06",
      "open": "9.15",
      "high": "11.16",
      "low": "8.745",
      "close": "10.90",
      "average": "10.1236",
      "volume": "4489061",
      "turnover": "45511370.7",
      "trades": "2370"
    },
    {
      "date": "2022-09-27",
      "bid": "10.50",
      "ask": "10.53",
      "open": "10.88",
      "high": "10.98",
      "low": "9.955",
      "close": "10.54",
      "average": "10.3407",
      "volume": "1622752",
      "turnover": "16780445.05",
      "trades": "1555"
    },
    {
      "date": "2022-09-28",
      "bid": "10.83",
      "ask": "10.86",
      "open": "10.40",
      "high": "10.99",
      "low": "10.12",
      "close": "10.85",
      "average": "10.6874",
      "volume": "1420803",
      "turnover": "15184760.34",
      "trades": "1797"
    },
    {
      "date": "2022-09-29",
      "bid": "11.95",
      "ask": "11.96",
      "open": "11.05",
      "high": "12.00",
      "low": "10.91",
      "close": "11.84",
      "average": "11.5118",
      "volume": "1868023",
      "turnover": "21504513.25",
      "trades": "1666"
    },
    {
      "date": "2022-09-30",
      "bid": "11.76",
      "ask": "11.79",
      "open": "11.96",
      "high": "12.25",
      "low": "11.50",
      "close": "11.70",
      "average": "11.7054",
      "volume": "1263172",
      "turnover": "14782575.52",
      "trades": "1706"
    },
    {
      "date": "2022-10-03",
      "bid": "11.82",
      "ask": "11.87",
      "open": "11.70",
      "high": "11.97",
      "low": "11.47",
      "close": "11.77",
      "average": "11.7347",
      "volume": "668919",
      "turnover": "7849589.11",
      "trades": "624"
    },
    {
      "date": "2022-10-04",
      "bid": "12.32",
      "ask": "12.36",
      "open": "11.81",
      "high": "12.39",
      "low": "11.80",
      "close": "12.30",
      "average": "12.0952",
      "volume": "631689",
      "turnover": "7640403.89",
      "trades": "683"
    },
    {
      "date": "2022-10-05",
      "bid": "12.05",
      "ask": "12.09",
      "open": "12.52",
      "high": "12.52",
      "low": "11.70",
      "close": "12.16",
      "average": "11.9579",
      "volume": "626979",
      "turnover": "7497353.72",
      "trades": "632"
    },
    {
      "date": "2022-10-06",
      "bid": "12.09",
      "ask": "12.13",
      "open": "12.16",
      "high": "12.31",
      "low": "11.72",
      "close": "12.06",
      "average": "11.9867",
      "volume": "469917",
      "turnover": "5632776.05",
      "trades": "489"
    },
    {
      "date": "2022-10-07",
      "bid": "12.00",
      "ask": "12.02",
      "open": "12.10",
      "high": "12.14",
      "low": "11.75",
      "close": "12.00",
      "average": "11.9577",
      "volume": "1030191",
      "turnover": "12318667.66",
      "trades": "844"
    },
    {
      "date": "2022-10-10",
      "bid": "11.52",
      "ask": "11.56",
      "open": "11.95",
      "high": "12.19",
      "low": "11.29",
      "close": "11.54",
      "average": "11.6339",
      "volume": "932383",
      "turnover": "10847267.47",
      "trades": "819"
    },
    {
      "date": "2022-10-11",
      "bid": "11.67",
      "ask": "11.71",
      "open": "11.54",
      "high": "11.71",
      "low": "11.22",
      "close": "11.69",
      "average": "11.4533",
      "volume": "543258",
      "turnover": "6222073.39",
      "trades": "811"
    },
    {
      "date": "2022-10-12",
      "bid": "11.81",
      "ask": "11.85",
      "open": "11.69",
      "high": "11.85",
      "low": "11.55",
      "close": "11.79",
      "average": "11.7227",
      "volume": "942130",
      "turnover": "11044330.35",
      "trades": "1225"
    },
    {
      "date": "2022-10-13",
      "bid": "12.16",
      "ask": "12.20",
      "open": "11.79",
      "high": "12.38",
      "low": "11.76",
      "close": "12.26",
      "average": "12.0974",
      "volume": "645423",
      "turnover": "7807959.26",
      "trades": "802"
    },
    {
      "date": "2022-10-14",
      "bid": "11.95",
      "ask": "11.96",
      "open": "12.26",
      "high": "12.26",
      "low": "11.81",
      "close": "11.97",
      "average": "11.9641",
      "volume": "795899",
      "turnover": "9522226.75",
      "trades": "900"
    },
    {
      "date": "2022-10-17",
      "bid": "12.02",
      "ask": "12.05",
      "open": "11.00",
      "high": "12.17",
      "low": "11.00",
      "close": "12.04",
      "average": "11.9742",
      "volume": "607736",
      "turnover": "7277128.42",
      "trades": "587"
    },
    {
      "date": "2022-10-18",
      "bid": "11.89",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.19",
      "low": "11.84",
      "close": "11.94",
      "average": "11.9657",
      "volume": "944318",
      "turnover": "11299395.15",
      "trades": "684"
    },
    {
      "date": "2022-10-19",
      "bid": "11.81",
      "ask": "11.86",
      "open": "11.93",
      "high": "12.04",
      "low": "11.77",
      "close": "11.78",
      "average": "11.9062",
      "volume": "632954",
      "turnover": "7536047.39",
      "trades": "874"
    },
    {
      "date": "2022-10-20",
      "bid": "12.02",
      "ask": "12.05",
      "open": "11.78",
      "high": "12.12",
      "low": "11.76",
      "close": "12.06",
      "average": "11.9929",
      "volume": "266424",
      "turnover": "3195190.98",
      "trades": "416"
    },
    {
      "date": "2022-10-21",
      "bid": "12.08",
      "ask": "12.09",
      "open": "12.06",
      "high": "12.26",
      "low": "11.93",
      "close": "12.10",
      "average": "12.0884",
      "volume": "560378",
      "turnover": "6774049.34",
      "trades": "532"
    },
    {
      "date": "2022-10-24",
      "bid": "12.10",
      "ask": "12.14",
      "open": "12.14",
      "high": "12.50",
      "low": "11.92",
      "close": "12.07",
      "average": "12.2193",
      "volume": "1069135",
      "turnover": "13064089.63",
      "trades": "815"
    },
    {
      "date": "2022-10-25",
      "bid": "12.11",
      "ask": "12.14",
      "open": "12.10",
      "high": "12.29",
      "low": "11.88",
      "close": "12.18",
      "average": "12.0784",
      "volume": "408515",
      "turnover": "4934151.05",
      "trades": "528"
    },
    {
      "date": "2022-10-26",
      "bid": "12.47",
      "ask": "12.50",
      "open": "12.00",
      "high": "12.50",
      "low": "11.99",
      "close": "12.50",
      "average": "12.2632",
      "volume": "286752",
      "turnover": "3516486.57",
      "trades": "412"
    },
    {
      "date": "2022-10-27",
      "bid": "12.35",
      "ask": "12.39",
      "open": "12.50",
      "high": "12.90",
      "low": "12.30",
      "close": "12.36",
      "average": "12.5625",
      "volume": "466377",
      "turnover": "5858853.32",
      "trades": "649"
    },
    {
      "date": "2022-10-28",
      "bid": "12.08",
      "ask": "12.11",
      "open": "12.30",
      "high": "12.36",
      "low": "11.94",
      "close": "12.12",
      "average": "12.0884",
      "volume": "616230",
      "turnover": "7449168.09",
      "trades": "803"
    },
    {
      "date": "2022-10-31",
      "bid": "12.17",
      "ask": "12.20",
      "open": "12.00",
      "high": "12.40",
      "low": "11.77",
      "close": "12.20",
      "average": "12.1715",
      "volume": "379746",
      "turnover": "4621436.08",
      "trades": "515"
    },
    {
      "date": "2022-11-01",
      "bid": "12.14",
      "ask": "12.18",
      "open": "12.09",
      "high": "12.60",
      "low": "12.06",
      "close": "12.15",
      "average": "12.3155",
      "volume": "564427",
      "turnover": "6950421.56",
      "trades": "627"
    },
    {
      "date": "2022-11-02",
      "bid": "12.33",
      "ask": "12.37",
      "open": "12.15",
      "high": "12.58",
      "low": "12.12",
      "close": "12.38",
      "average": "12.4496",
      "volume": "740038",
      "turnover": "9213664.8",
      "trades": "953"
    },
    {
      "date": "2022-11-03",
      "bid": "12.35",
      "ask": "12.39",
      "open": "12.00",
      "high": "12.53",
      "low": "11.89",
      "close": "12.35",
      "average": "12.2844",
      "volume": "509201",
      "turnover": "6255228.32",
      "trades": "564"
    },
    {
      "date": "2022-11-04",
      "bid": "12.48",
      "ask": "12.50",
      "open": "12.38",
      "high": "12.75",
      "low": "12.38",
      "close": "12.52",
      "average": "12.5596",
      "volume": "259639",
      "turnover": "3260972.02",
      "trades": "306"
    },
    {
      "date": "2022-11-07",
      "bid": "12.92",
      "ask": "12.96",
      "open": "12.59",
      "high": "13.16",
      "low": "12.44",
      "close": "12.95",
      "average": "12.9273",
      "volume": "766685",
      "turnover": "9911154.42",
      "trades": "1082"
    },
    {
      "date": "2022-11-08",
      "bid": "12.10",
      "ask": "12.11",
      "open": "12.79",
      "high": "12.85",
      "low": "11.71",
      "close": "12.05",
      "average": "12.1192",
      "volume": "1843711",
      "turnover": "22344353.58",
      "trades": "1954"
    },
    {
      "date": "2022-11-09",
      "bid": "11.99",
      "ask": "12.02",
      "open": "12.05",
      "high": "12.06",
      "low": "11.59",
      "close": "12.04",
      "average": "11.8974",
      "volume": "1704218",
      "turnover": "20275686.39",
      "trades": "1979"
    },
    {
      "date": "2022-11-10",
      "bid": "11.50",
      "ask": "11.53",
      "open": "11.97",
      "high": "11.97",
      "low": "11.19",
      "close": "11.50",
      "average": "11.4955",
      "volume": "1205310",
      "turnover": "13855632.82",
      "trades": "1498"
    },
    {
      "date": "2022-11-11",
      "bid": "11.83",
      "ask": "11.86",
      "open": "11.65",
      "high": "11.96",
      "low": "11.62",
      "close": "11.80",
      "average": "11.8038",
      "volume": "512809",
      "turnover": "6053101.44",
      "trades": "602"
    },
    {
      "date": "2022-11-14",
      "bid": "11.65",
      "ask": "11.68",
      "open": "11.80",
      "high": "12.07",
      "low": "11.45",
      "close": "11.63",
      "average": "11.6632",
      "volume": "467706",
      "turnover": "5454944.27",
      "trades": "559"
    },
    {
      "date": "2022-11-15",
      "bid": "11.61",
      "ask": "11.65",
      "open": "11.10",
      "high": "11.97",
      "low": "11.10",
      "close": "11.61",
      "average": "11.6146",
      "volume": "902938",
      "turnover": "10487305.75",
      "trades": "995"
    },
    {
      "date": "2022-11-16",
      "bid": "11.39",
      "ask": "11.71",
      "open": "11.24",
      "high": "11.76",
      "low": "11.24",
      "close": "11.42",
      "average": "11.4412",
      "volume": "516199",
      "turnover": "5905928.98",
      "trades": "437"
    },
    {
      "date": "2022-11-17",
      "bid": "10.91",
      "ask": "10.93",
      "open": "11.35",
      "high": "11.41",
      "low": "10.84",
      "close": "10.90",
      "average": "11.063",
      "volume": "776226",
      "turnover": "8587381.19",
      "trades": "789"
    },
    {
      "date": "2022-11-18",
      "bid": "10.53",
      "ask": "10.61",
      "open": "10.84",
      "high": "10.99",
      "low": "10.34",
      "close": "10.57",
      "average": "10.6298",
      "volume": "793120",
      "turnover": "8430763.02",
      "trades": "811"
    },
    {
      "date": "2022-11-21",
      "bid": "10.32",
      "ask": "10.35",
      "open": "10.44",
      "high": "10.72",
      "low": "10.31",
      "close": "10.36",
      "average": "10.4765",
      "volume": "730785",
      "turnover": "7656061.83",
      "trades": "683"
    },
    {
      "date": "2022-11-22",
      "bid": "10.72",
      "ask": "10.76",
      "open": "10.61",
      "high": "10.88",
      "low": "10.45",
      "close": "10.79",
      "average": "10.684",
      "volume": "548125",
      "turnover": "5856161.88",
      "trades": "547"
    },
    {
      "date": "2022-11-23",
      "bid": "10.62",
      "ask": "10.65",
      "open": "10.80",
      "high": "11.02",
      "low": "10.51",
      "close": "10.67",
      "average": "10.7371",
      "volume": "321991",
      "turnover": "3457234.83",
      "trades": "472"
    },
    {
      "date": "2022-11-24",
      "bid": "10.43",
      "ask": "10.47",
      "open": "10.67",
      "high": "10.67",
      "low": "10.26",
      "close": "10.45",
      "average": "10.3838",
      "volume": "592448",
      "turnover": "6151885.16",
      "trades": "664"
    },
    {
      "date": "2022-11-25",
      "bid": "10.21",
      "ask": "10.23",
      "open": "10.48",
      "high": "10.48",
      "low": "10.15",
      "close": "10.20",
      "average": "10.2869",
      "volume": "618610",
      "turnover": "6363616.15",
      "trades": "782"
    },
    {
      "date": "2022-11-28",
      "bid": "10.00",
      "ask": "10.03",
      "open": "10.02",
      "high": "10.35",
      "low": "9.93",
      "close": "10.02",
      "average": "10.1005",
      "volume": "866540",
      "turnover": "8752493.21",
      "trades": "810"
    },
    {
      "date": "2022-11-29",
      "bid": "10.02",
      "ask": "10.05",
      "open": "10.11",
      "high": "10.21",
      "low": "9.97",
      "close": "10.00",
      "average": "10.09",
      "volume": "571822",
      "turnover": "5769691.6",
      "trades": "668"
    },
    {
      "date": "2022-11-30",
      "bid": "10.13",
      "ask": "10.16",
      "open": "10.00",
      "high": "10.23",
      "low": "9.985",
      "close": "10.12",
      "average": "10.111",
      "volume": "384060",
      "turnover": "3883239.4",
      "trades": "578"
    },
    {
      "date": "2022-12-01",
      "bid": "10.18",
      "ask": "10.21",
      "open": "10.20",
      "high": "10.39",
      "low": "10.10",
      "close": "10.14",
      "average": "10.222",
      "volume": "458253",
      "turnover": "4684271.75",
      "trades": "422"
    },
    {
      "date": "2022-12-02",
      "bid": "10.12",
      "ask": "10.15",
      "open": "10.32",
      "high": "11.46",
      "low": "9.975",
      "close": "10.15",
      "average": "10.4666",
      "volume": "1979945",
      "turnover": "20723084.44",
      "trades": "1524"
    },
    {
      "date": "2022-12-05",
      "bid": "9.66",
      "ask": "9.695",
      "open": "10.15",
      "high": "10.84",
      "low": "9.64",
      "close": "9.64",
      "average": "10.1969",
      "volume": "2407741",
      "turnover": "24551478.39",
      "trades": "1505"
    },
    {
      "date": "2022-12-06",
      "bid": "9.555",
      "ask": "9.57",
      "open": "9.75",
      "high": "9.89",
      "low": "9.55",
      "close": "9.575",
      "average": "9.6782",
      "volume": "887613",
      "turnover": "8590471.88",
      "trades": "938"
    },
    {
      "date": "2022-12-07",
      "bid": "9.11",
      "ask": "9.13",
      "open": "9.59",
      "high": "9.59",
      "low": "9.04",
      "close": "9.10",
      "average": "9.225",
      "volume": "1166683",
      "turnover": "10762507.3",
      "trades": "1099"
    },
    {
      "date": "2022-12-08",
      "bid": "9.165",
      "ask": "9.195",
      "open": "9.10",
      "high": "9.305",
      "low": "8.99",
      "close": "9.185",
      "average": "9.1569",
      "volume": "1058628",
      "turnover": "9693962.26",
      "trades": "830"
    },
    {
      "date": "2022-12-09",
      "bid": "8.80",
      "ask": "8.825",
      "open": "9.185",
      "high": "9.235",
      "low": "8.755",
      "close": "8.80",
      "average": "8.909",
      "volume": "918028",
      "turnover": "8178707.65",
      "trades": "824"
    },
    {
      "date": "2022-12-12",
      "bid": "8.87",
      "ask": "8.90",
      "open": "8.80",
      "high": "8.915",
      "low": "8.66",
      "close": "8.90",
      "average": "8.7771",
      "volume": "563684",
      "turnover": "4947483.63",
      "trades": "588"
    },
    {
      "date": "2022-12-13",
      "bid": "9.925",
      "ask": "9.955",
      "open": "9.10",
      "high": "9.97",
      "low": "9.055",
      "close": "9.97",
      "average": "9.6807",
      "volume": "1497470",
      "turnover": "14496573.08",
      "trades": "1299"
    },
    {
      "date": "2022-12-14",
      "bid": "9.28",
      "ask": "9.30",
      "open": "9.955",
      "high": "9.955",
      "low": "9.265",
      "close": "9.265",
      "average": "9.4965",
      "volume": "923504",
      "turnover": "8759784.06",
      "trades": "975"
    },
    {
      "date": "2022-12-15",
      "bid": "8.85",
      "ask": "8.88",
      "open": "9.00",
      "high": "9.26",
      "low": "8.85",
      "close": "8.85",
      "average": "9.0254",
      "volume": "2322487",
      "turnover": "20961027.55",
      "trades": "2013"
    },
    {
      "date": "2022-12-16",
      "bid": "9.005",
      "ask": "9.03",
      "open": "8.80",
      "high": "9.07",
      "low": "8.71",
      "close": "9.02",
      "average": "8.8986",
      "volume": "948510",
      "turnover": "8440366.23",
      "trades": "933"
    },
    {
      "date": "2022-12-19",
      "bid": "8.515",
      "ask": "8.54",
      "open": "8.99",
      "high": "9.085",
      "low": "8.51",
      "close": "8.525",
      "average": "8.7515",
      "volume": "557035",
      "turnover": "4874872.84",
      "trades": "614"
    },
    {
      "date": "2022-12-20",
      "bid": "8.25",
      "ask": "8.285",
      "open": "8.525",
      "high": "8.525",
      "low": "8.205",
      "close": "8.24",
      "average": "8.328",
      "volume": "851568",
      "turnover": "7091871.59",
      "trades": "910"
    },
    {
      "date": "2022-12-21",
      "bid": "8.51",
      "ask": "8.53",
      "open": "8.24",
      "high": "8.58",
      "low": "8.115",
      "close": "8.54",
      "average": "8.4185",
      "volume": "777145",
      "turnover": "6543003.68",
      "trades": "1074"
    },
    {
      "date": "2022-12-22",
      "bid": "8.255",
      "ask": "8.28",
      "open": "8.47",
      "high": "8.71",
      "low": "8.17",
      "close": "8.255",
      "average": "8.3378",
      "volume": "767453",
      "turnover": "6398857.26",
      "trades": "612"
    },
    {
      "date": "2022-12-23",
      "bid": "8.675",
      "ask": "8.70",
      "open": "8.255",
      "high": "8.70",
      "low": "8.17",
      "close": "8.695",
      "average": "8.4528",
      "volume": "622424",
      "turnover": "5261117.9",
      "trades": "506"
    },
    {
      "date": "2022-12-27",
      "bid": "8.50",
      "ask": "8.52",
      "open": "8.88",
      "high": "8.91",
      "low": "8.49",
      "close": "8.515",
      "average": "8.6951",
      "volume": "421483",
      "turnover": "3664839.61",
      "trades": "488"
    },
    {
      "date": "2022-12-28",
      "bid": "8.58",
      "ask": "8.585",
      "open": "8.40",
      "high": "9.505",
      "low": "8.33",
      "close": "8.58",
      "average": "8.8667",
      "volume": "2608278",
      "turnover": "23126794.41",
      "trades": "1963"
    },
    {
      "date": "2022-12-29",
      "bid": "8.785",
      "ask": "8.84",
      "open": "8.40",
      "high": "8.83",
      "low": "8.295",
      "close": "8.80",
      "average": "8.5061",
      "volume": "1159028",
      "turnover": "9858647.4",
      "trades": "941"
    },
    {
      "date": "2022-12-30",
      "bid": "8.58",
      "ask": "8.63",
      "open": "8.845",
      "high": "8.88",
      "low": "8.50",
      "close": "8.525",
      "average": "8.6539",
      "volume": "529994",
      "turnover": "4586491.05",
      "trades": "444"
    },
    {
      "date": "2023-01-02",
      "bid": "8.635",
      "ask": "8.665",
      "open": "8.60",
      "high": "8.825",
      "low": "8.54",
      "close": "8.67",
      "average": "8.6425",
      "volume": "377749",
      "turnover": "3264682.68",
      "trades": "380"
    },
    {
      "date": "2023-01-03",
      "bid": "8.625",
      "ask": "8.655",
      "open": "8.71",
      "high": "8.82",
      "low": "8.565",
      "close": "8.565",
      "average": "8.6492",
      "volume": "330983",
      "turnover": "2862742.18",
      "trades": "366"
    },
    {
      "date": "2023-01-04",
      "bid": "8.395",
      "ask": "8.40",
      "open": "8.595",
      "high": "8.595",
      "low": "8.20",
      "close": "8.38",
      "average": "8.3722",
      "volume": "616179",
      "turnover": "5158766.73",
      "trades": "741"
    },
    {
      "date": "2023-01-05",
      "bid": "8.375",
      "ask": "8.42",
      "open": "8.38",
      "high": "8.525",
      "low": "8.25",
      "close": "8.525",
      "average": "8.3687",
      "volume": "292544",
      "turnover": "2447923.54",
      "trades": "349"
    },
    {
      "date": "2023-01-09",
      "bid": "8.14",
      "ask": "8.15",
      "open": "8.56",
      "high": "8.82",
      "low": "8.14",
      "close": "8.14",
      "average": "8.4058",
      "volume": "1239343",
      "turnover": "10417710.51",
      "trades": "802"
    },
    {
      "date": "2023-01-10",
      "bid": "8.14",
      "ask": "8.23",
      "open": "8.14",
      "high": "8.24",
      "low": "7.93",
      "close": "8.18",
      "average": "8.0535",
      "volume": "769320",
      "turnover": "6195694.21",
      "trades": "582"
    },
    {
      "date": "2023-01-11",
      "bid": "8.465",
      "ask": "8.475",
      "open": "8.18",
      "high": "8.53",
      "low": "8.105",
      "close": "8.465",
      "average": "8.3491",
      "volume": "522191",
      "turnover": "4359820.12",
      "trades": "576"
    },
    {
      "date": "2023-01-12",
      "bid": "8.535",
      "ask": "8.585",
      "open": "8.50",
      "high": "8.65",
      "low": "8.34",
      "close": "8.575",
      "average": "8.5459",
      "volume": "439250",
      "turnover": "3753773.96",
      "trades": "415"
    },
    {
      "date": "2023-01-13",
      "bid": "8.80",
      "ask": "8.825",
      "open": "8.575",
      "high": "8.95",
      "low": "8.55",
      "close": "8.835",
      "average": "8.7968",
      "volume": "598222",
      "turnover": "5262274.16",
      "trades": "509"
    },
    {
      "date": "2023-01-16",
      "bid": "9.00",
      "ask": "9.025",
      "open": "8.98",
      "high": "9.22",
      "low": "8.86",
      "close": "9.01",
      "average": "9.0708",
      "volume": "962269",
      "turnover": "8731422.57",
      "trades": "703"
    },
    {
      "date": "2023-01-17",
      "bid": "9.10",
      "ask": "9.175",
      "open": "9.02",
      "high": "9.22",
      "low": "9.00",
      "close": "9.135",
      "average": "9.0984",
      "volume": "426778",
      "turnover": "3882932.23",
      "trades": "482"
    },
    {
      "date": "2023-01-18",
      "bid": "9.005",
      "ask": "9.055",
      "open": "9.135",
      "high": "9.215",
      "low": "9.005",
      "close": "9.03",
      "average": "9.1044",
      "volume": "378629",
      "turnover": "3447193.22",
      "trades": "353"
    },
    {
      "date": "2023-01-19",
      "bid": "8.90",
      "ask": "8.985",
      "open": "8.96",
      "high": "9.03",
      "low": "8.69",
      "close": "8.98",
      "average": "8.8359",
      "volume": "435293",
      "turnover": "3846198.2",
      "trades": "351"
    },
    {
      "date": "2023-01-20",
      "bid": "8.95",
      "ask": "9.02",
      "open": "8.98",
      "high": "9.125",
      "low": "8.905",
      "close": "9.02",
      "average": "9.0106",
      "volume": "152532",
      "turnover": "1374412.59",
      "trades": "187"
    },
    {
      "date": "2023-01-23",
      "bid": "9.175",
      "ask": "9.225",
      "open": "9.075",
      "high": "9.36",
      "low": "9.075",
      "close": "9.235",
      "average": "9.2319",
      "volume": "398808",
      "turnover": "3681754.48",
      "trades": "348"
    },
    {
      "date": "2023-01-24",
      "bid": "9.11",
      "ask": "9.15",
      "open": "9.20",
      "high": "9.235",
      "low": "8.95",
      "close": "9.15",
      "average": "9.1155",
      "volume": "301927",
      "turnover": "2752201.48",
      "trades": "256"
    },
    {
      "date": "2023-01-25",
      "bid": "8.88",
      "ask": "8.93",
      "open": "9.15",
      "high": "9.15",
      "low": "8.81",
      "close": "8.865",
      "average": "8.9168",
      "volume": "279907",
      "turnover": "2495883",
      "trades": "331"
    },
    {
      "date": "2023-01-26",
      "bid": "8.78",
      "ask": "8.80",
      "open": "9.19",
      "high": "9.19",
      "low": "8.775",
      "close": "8.805",
      "average": "8.869",
      "volume": "183825",
      "turnover": "1630358.21",
      "trades": "242"
    },
    {
      "date": "2023-01-27",
      "bid": "9.12",
      "ask": "9.175",
      "open": "8.805",
      "high": "9.21",
      "low": "8.755",
      "close": "9.17",
      "average": "9.0115",
      "volume": "303758",
      "turnover": "2737326.16",
      "trades": "310"
    },
    {
      "date": "2023-01-30",
      "bid": "8.905",
      "ask": "8.925",
      "open": "9.20",
      "high": "9.34",
      "low": "8.805",
      "close": "8.895",
      "average": "9.026",
      "volume": "508946",
      "turnover": "4593738.7",
      "trades": "550"
    },
    {
      "date": "2023-01-31",
      "bid": "9.335",
      "ask": "9.35",
      "open": "8.92",
      "high": "9.40",
      "low": "8.92",
      "close": "9.35",
      "average": "9.21",
      "volume": "869782",
      "turnover": "8010149.88",
      "trades": "915"
    },
    {
      "date": "2023-02-01",
      "bid": "9.205",
      "ask": "9.29",
      "open": "9.35",
      "high": "9.71",
      "low": "9.19",
      "close": "9.19",
      "average": "9.4419",
      "volume": "665093",
      "turnover": "6279330.68",
      "trades": "772"
    },
    {
      "date": "2023-02-02",
      "bid": "9.29",
      "ask": "9.315",
      "open": "9.27",
      "high": "9.545",
      "low": "9.17",
      "close": "9.33",
      "average": "9.3794",
      "volume": "527927",
      "turnover": "4951663.34",
      "trades": "500"
    },
    {
      "date": "2023-02-03",
      "bid": "9.48",
      "ask": "9.50",
      "open": "9.49",
      "high": "9.57",
      "low": "9.255",
      "close": "9.50",
      "average": "9.4576",
      "volume": "551887",
      "turnover": "5219504.88",
      "trades": "568"
    },
    {
      "date": "2023-02-06",
      "bid": "9.18",
      "ask": "9.20",
      "open": "9.50",
      "high": "9.50",
      "low": "8.96",
      "close": "9.13",
      "average": "9.1457",
      "volume": "1294193",
      "turnover": "11836320.23",
      "trades": "996"
    },
    {
      "date": "2023-02-07",
      "bid": "9.60",
      "ask": "9.61",
      "open": "9.20",
      "high": "9.795",
      "low": "9.10",
      "close": "9.60",
      "average": "9.3691",
      "volume": "950005",
      "turnover": "8900702.69",
      "trades": "699"
    },
    {
      "date": "2023-02-08",
      "bid": "9.475",
      "ask": "9.49",
      "open": "9.43",
      "high": "9.725",
      "low": "9.23",
      "close": "9.46",
      "average": "9.4837",
      "volume": "763839",
      "turnover": "7243993.26",
      "trades": "798"
    },
    {
      "date": "2023-02-09",
      "bid": "9.705",
      "ask": "9.725",
      "open": "9.55",
      "high": "9.99",
      "low": "9.55",
      "close": "9.755",
      "average": "9.8481",
      "volume": "824950",
      "turnover": "8124169.23",
      "trades": "815"
    },
    {
      "date": "2023-02-10",
      "bid": "10.22",
      "ask": "10.25",
      "open": "9.85",
      "high": "10.26",
      "low": "9.725",
      "close": "10.26",
      "average": "10.0033",
      "volume": "605387",
      "turnover": "6055867.98",
      "trades": "592"
    },
    {
      "date": "2023-02-13",
      "bid": "9.765",
      "ask": "9.79",
      "open": "10.30",
      "high": "10.37",
      "low": "9.755",
      "close": "9.755",
      "average": "9.924",
      "volume": "632933",
      "turnover": "6281221.9",
      "trades": "584"
    },
    {
      "date": "2023-02-14",
      "bid": "9.56",
      "ask": "9.585",
      "open": "9.605",
      "high": "9.895",
      "low": "9.50",
      "close": "9.54",
      "average": "9.5963",
      "volume": "628126",
      "turnover": "6026854.07",
      "trades": "548"
    },
    {
      "date": "2023-02-15",
      "bid": "9.505",
      "ask": "9.53",
      "open": "9.50",
      "high": "9.625",
      "low": "9.45",
      "close": "9.505",
      "average": "9.515",
      "volume": "426973",
      "turnover": "4062650.74",
      "trades": "292"
    },
    {
      "date": "2023-02-16",
      "bid": "9.625",
      "ask": "9.645",
      "open": "9.535",
      "high": "9.74",
      "low": "9.525",
      "close": "9.63",
      "average": "9.6266",
      "volume": "354509",
      "turnover": "3412819.44",
      "trades": "267"
    },
    {
      "date": "2023-02-17",
      "bid": "9.755",
      "ask": "9.785",
      "open": "9.63",
      "high": "9.785",
      "low": "9.44",
      "close": "9.725",
      "average": "9.5974",
      "volume": "344713",
      "turnover": "3308229.37",
      "trades": "278"
    },
    {
      "date": "2023-02-20",
      "bid": "9.735",
      "ask": "9.755",
      "open": "9.725",
      "high": "10.01",
      "low": "9.70",
      "close": "9.705",
      "average": "9.8231",
      "volume": "227179",
      "turnover": "2231347.02",
      "trades": "301"
    },
    {
      "date": "2023-02-21",
      "bid": "9.59",
      "ask": "9.61",
      "open": "9.715",
      "high": "9.83",
      "low": "9.57",
      "close": "9.61",
      "average": "9.7169",
      "volume": "213334",
      "turnover": "2072923",
      "trades": "236"
    },
    {
      "date": "2023-02-22",
      "bid": "9.55",
      "ask": "9.56",
      "open": "9.61",
      "high": "9.80",
      "low": "9.52",
      "close": "9.545",
      "average": "9.6176",
      "volume": "372865",
      "turnover": "3586073.66",
      "trades": "309"
    },
    {
      "date": "2023-02-23",
      "bid": "9.705",
      "ask": "9.75",
      "open": "9.58",
      "high": "9.90",
      "low": "9.56",
      "close": "9.705",
      "average": "9.7315",
      "volume": "486910",
      "turnover": "4738383.12",
      "trades": "333"
    },
    {
      "date": "2023-02-24",
      "bid": "9.735",
      "ask": "9.785",
      "open": "9.705",
      "high": "10.10",
      "low": "9.685",
      "close": "9.735",
      "average": "9.8634",
      "volume": "389501",
      "turnover": "3841801.38",
      "trades": "430"
    },
    {
      "date": "2023-02-27",
      "bid": "9.86",
      "ask": "9.90",
      "open": "9.735",
      "high": "10.00",
      "low": "9.735",
      "close": "9.905",
      "average": "9.9102",
      "volume": "175757",
      "turnover": "1741785.6",
      "trades": "283"
    },
    {
      "date": "2023-02-28",
      "bid": "9.58",
      "ask": "9.62",
      "open": "9.90",
      "high": "10.09",
      "low": "9.58",
      "close": "9.59",
      "average": "9.7312",
      "volume": "364796",
      "turnover": "3549911.06",
      "trades": "379"
    },
    {
      "date": "2023-03-01",
      "bid": "9.58",
      "ask": "9.615",
      "open": "9.40",
      "high": "9.96",
      "low": "9.305",
      "close": "9.57",
      "average": "9.5879",
      "volume": "629238",
      "turnover": "6033073.8",
      "trades": "703"
    },
    {
      "date": "2023-03-02",
      "bid": "9.615",
      "ask": "9.725",
      "open": "9.80",
      "high": "9.82",
      "low": "9.59",
      "close": "9.69",
      "average": "9.6671",
      "volume": "300178",
      "turnover": "2901860.76",
      "trades": "280"
    },
    {
      "date": "2023-03-03",
      "bid": "9.745",
      "ask": "9.795",
      "open": "9.695",
      "high": "9.99",
      "low": "9.38",
      "close": "9.80",
      "average": "9.6922",
      "volume": "610275",
      "turnover": "5913747.79",
      "trades": "612"
    },
    {
      "date": "2023-03-06",
      "bid": "10.24",
      "ask": "10.27",
      "open": "9.87",
      "high": "10.34",
      "low": "9.87",
      "close": "10.29",
      "average": "10.1315",
      "volume": "730624",
      "turnover": "7401494.93",
      "trades": "605"
    },
    {
      "date": "2023-03-07",
      "bid": "10.11",
      "ask": "10.12",
      "open": "10.28",
      "high": "10.59",
      "low": "10.04",
      "close": "10.11",
      "average": "10.2251",
      "volume": "466349",
      "turnover": "4768451.09",
      "trades": "379"
    },
    {
      "date": "2023-03-08",
      "bid": "9.785",
      "ask": "9.82",
      "open": "10.04",
      "high": "10.23",
      "low": "9.77",
      "close": "9.81",
      "average": "9.9161",
      "volume": "475497",
      "turnover": "4715053.43",
      "trades": "359"
    },
    {
      "date": "2023-03-09",
      "bid": "9.63",
      "ask": "9.66",
      "open": "9.81",
      "high": "9.845",
      "low": "9.405",
      "close": "9.62",
      "average": "9.5565",
      "volume": "741104",
      "turnover": "7082052.85",
      "trades": "558"
    },
    {
      "date": "2023-03-10",
      "bid": "9.61",
      "ask": "9.675",
      "open": "9.62",
      "high": "9.75",
      "low": "9.44",
      "close": "9.685",
      "average": "9.5904",
      "volume": "517524",
      "turnover": "4963279.44",
      "trades": "367"
    },
    {
      "date": "2023-03-13",
      "bid": "9.445",
      "ask": "9.50",
      "open": "9.70",
      "high": "9.825",
      "low": "9.27",
      "close": "9.445",
      "average": "9.3925",
      "volume": "417422",
      "turnover": "3920572.86",
      "trades": "480"
    },
    {
      "date": "2023-03-14",
      "bid": "9.57",
      "ask": "9.655",
      "open": "9.435",
      "high": "9.795",
      "low": "9.30",
      "close": "9.71",
      "average": "9.5618",
      "volume": "370160",
      "turnover": "3539391.7",
      "trades": "309"
    },
    {
      "date": "2023-03-15",
      "bid": "8.975",
      "ask": "9.01",
      "open": "9.69",
      "high": "9.69",
      "low": "8.95",
      "close": "8.975",
      "average": "9.1494",
      "volume": "677488",
      "turnover": "6197967.01",
      "trades": "593"
    },
    {
      "date": "2023-03-16",
      "bid": "8.81",
      "ask": "8.86",
      "open": "9.05",
      "high": "9.19",
      "low": "8.67",
      "close": "8.805",
      "average": "8.8845",
      "volume": "361342",
      "turnover": "3210343.22",
      "trades": "388"
    },
    {
      "date": "2023-03-17",
      "bid": "9.085",
      "ask": "9.145",
      "open": "8.81",
      "high": "9.175",
      "low": "8.525",
      "close": "9.05",
      "average": "8.7891",
      "volume": "760096",
      "turnover": "6680526.32",
      "trades": "554"
    },
    {
      "date": "2023-03-20",
      "bid": "8.93",
      "ask": "8.945",
      "open": "8.95",
      "high": "9.05",
      "low": "8.65",
      "close": "8.91",
      "average": "8.8814",
      "volume": "254283",
      "turnover": "2258378.43",
      "trades": "271"
    },
    {
      "date": "2023-03-21",
      "bid": "9.08",
      "ask": "9.145",
      "open": "8.91",
      "high": "9.18",
      "low": "8.84",
      "close": "9.10",
      "average": "9.0625",
      "volume": "167122",
      "turnover": "1514544.43",
      "trades": "188"
    },
    {
      "date": "2023-03-22",
      "bid": "9.295",
      "ask": "9.305",
      "open": "9.20",
      "high": "9.335",
      "low": "9.11",
      "close": "9.325",
      "average": "9.2179",
      "volume": "255837",
      "turnover": "2358269.79",
      "trades": "217"
    },
    {
      "date": "2023-03-23",
      "bid": "9.355",
      "ask": "9.405",
      "open": "9.33",
      "high": "9.455",
      "low": "9.105",
      "close": "9.375",
      "average": "9.2632",
      "volume": "239035",
      "turnover": "2214235.36",
      "trades": "217"
    },
    {
      "date": "2023-03-24",
      "bid": "9.245",
      "ask": "9.26",
      "open": "9.375",
      "high": "9.59",
      "low": "9.16",
      "close": "9.25",
      "average": "9.3255",
      "volume": "363264",
      "turnover": "3387613.58",
      "trades": "317"
    },
    {
      "date": "2023-03-27",
      "bid": "9.255",
      "ask": "9.29",
      "open": "9.265",
      "high": "9.43",
      "low": "9.11",
      "close": "9.285",
      "average": "9.2231",
      "volume": "74849",
      "turnover": "690338.6",
      "trades": "144"
    },
    {
      "date": "2023-03-28",
      "bid": "9.405",
      "ask": "9.46",
      "open": "9.36",
      "high": "9.46",
      "low": "9.29",
      "close": "9.42",
      "average": "9.3989",
      "volume": "173906",
      "turnover": "1634518.48",
      "trades": "194"
    },
    {
      "date": "2023-03-29",
      "bid": "9.545",
      "ask": "9.57",
      "open": "9.42",
      "high": "9.685",
      "low": "9.42",
      "close": "9.60",
      "average": "9.5842",
      "volume": "177794",
      "turnover": "1704006.08",
      "trades": "189"
    },
    {
      "date": "2023-03-30",
      "bid": "9.72",
      "ask": "9.75",
      "open": "9.605",
      "high": "9.87",
      "low": "9.56",
      "close": "9.785",
      "average": "9.7219",
      "volume": "186832",
      "turnover": "1816369.5",
      "trades": "251"
    },
    {
      "date": "2023-03-31",
      "bid": "9.87",
      "ask": "9.90",
      "open": "9.785",
      "high": "9.915",
      "low": "9.60",
      "close": "9.90",
      "average": "9.7553",
      "volume": "172813",
      "turnover": "1685840.19",
      "trades": "193"
    },
    {
      "date": "2023-04-03",
      "bid": "9.74",
      "ask": "9.765",
      "open": "10.14",
      "high": "10.28",
      "low": "9.70",
      "close": "9.70",
      "average": "9.9238",
      "volume": "1007590",
      "turnover": "9999167.02",
      "trades": "502"
    },
    {
      "date": "2023-04-04",
      "bid": "9.715",
      "ask": "9.735",
      "open": "9.705",
      "high": "10.04",
      "low": "9.705",
      "close": "9.715",
      "average": "9.8589",
      "volume": "418802",
      "turnover": "4128938.38",
      "trades": "384"
    },
    {
      "date": "2023-04-05",
      "bid": "9.445",
      "ask": "9.595",
      "open": "9.90",
      "high": "9.90",
      "low": "9.26",
      "close": "9.395",
      "average": "9.5585",
      "volume": "357007",
      "turnover": "3412438.63",
      "trades": "301"
    },
    {
      "date": "2023-04-06",
      "bid": "9.565",
      "ask": "9.60",
      "open": "9.395",
      "high": "9.63",
      "low": "9.39",
      "close": "9.63",
      "average": "9.513",
      "volume": "41350",
      "turnover": "393361.5",
      "trades": "71"
    },
    {
      "date": "2023-04-11",
      "bid": "9.57",
      "ask": "9.59",
      "open": "9.63",
      "high": "9.685",
      "low": "9.35",
      "close": "9.57",
      "average": "9.4728",
      "volume": "297025",
      "turnover": "2813631.26",
      "trades": "280"
    },
    {
      "date": "2023-04-12",
      "bid": "9.71",
      "ask": "9.74",
      "open": "9.57",
      "high": "9.95",
      "low": "9.50",
      "close": "9.76",
      "average": "9.7851",
      "volume": "263726",
      "turnover": "2580586.08",
      "trades": "244"
    },
    {
      "date": "2023-04-13",
      "bid": "9.83",
      "ask": "9.845",
      "open": "9.765",
      "high": "9.975",
      "low": "9.66",
      "close": "9.825",
      "average": "9.8219",
      "volume": "392368",
      "turnover": "3853785.11",
      "trades": "386"
    },
    {
      "date": "2023-04-14",
      "bid": "9.80",
      "ask": "9.865",
      "open": "9.875",
      "high": "9.90",
      "low": "9.72",
      "close": "9.865",
      "average": "9.8228",
      "volume": "153795",
      "turnover": "1510703.92",
      "trades": "265"
    },
    {
      "date": "2023-04-17",
      "bid": "9.61",
      "ask": "9.63",
      "open": "9.865",
      "high": "9.865",
      "low": "9.60",
      "close": "9.61",
      "average": "9.6656",
      "volume": "305557",
      "turnover": "2953448.75",
      "trades": "303"
    },
    {
      "date": "2023-04-18",
      "bid": "9.51",
      "ask": "9.54",
      "open": "9.565",
      "high": "9.58",
      "low": "9.40",
      "close": "9.525",
      "average": "9.4853",
      "volume": "166359",
      "turnover": "1577989.81",
      "trades": "212"
    },
    {
      "date": "2023-04-19",
      "bid": "9.64",
      "ask": "9.69",
      "open": "9.545",
      "high": "9.725",
      "low": "9.49",
      "close": "9.69",
      "average": "9.6128",
      "volume": "174834",
      "turnover": "1680642.77",
      "trades": "283"
    },
    {
      "date": "2023-04-20",
      "bid": "9.545",
      "ask": "9.595",
      "open": "9.61",
      "high": "9.75",
      "low": "9.52",
      "close": "9.52",
      "average": "9.6243",
      "volume": "63128",
      "turnover": "607561.04",
      "trades": "131"
    },
    {
      "date": "2023-04-21",
      "bid": "9.47",
      "ask": "9.495",
      "open": "9.36",
      "high": "9.515",
      "low": "9.36",
      "close": "9.50",
      "average": "9.4646",
      "volume": "80701",
      "turnover": "763799.26",
      "trades": "147"
    },
    {
      "date": "2023-04-24",
      "bid": "9.52",
      "ask": "9.565",
      "open": "9.45",
      "high": "9.60",
      "low": "9.23",
      "close": "9.60",
      "average": "9.4105",
      "volume": "233641",
      "turnover": "2198668.02",
      "trades": "241"
    },
    {
      "date": "2023-04-25",
      "bid": "9.55",
      "ask": "9.60",
      "open": "9.60",
      "high": "9.64",
      "low": "9.40",
      "close": "9.595",
      "average": "9.5225",
      "volume": "159272",
      "turnover": "1516672.21",
      "trades": "189"
    },
    {
      "date": "2023-04-26",
      "bid": "9.445",
      "ask": "9.45",
      "open": "9.595",
      "high": "9.595",
      "low": "9.345",
      "close": "9.455",
      "average": "9.4183",
      "volume": "147284",
      "turnover": "1387163.4",
      "trades": "185"
    },
    {
      "date": "2023-04-27",
      "bid": "9.305",
      "ask": "9.445",
      "open": "9.40",
      "high": "9.48",
      "low": "9.235",
      "close": "9.45",
      "average": "9.3304",
      "volume": "328403",
      "turnover": "3064134.93",
      "trades": "225"
    },
    {
      "date": "2023-04-28",
      "bid": "9.45",
      "ask": "9.49",
      "open": "9.45",
      "high": "9.50",
      "low": "9.22",
      "close": "9.50",
      "average": "9.3578",
      "volume": "102213",
      "turnover": "956492.62",
      "trades": "128"
    },
    {
      "date": "2023-05-02",
      "bid": "9.055",
      "ask": "9.145",
      "open": "9.595",
      "high": "9.595",
      "low": "9.055",
      "close": "9.055",
      "average": "9.2194",
      "volume": "168294",
      "turnover": "1551565.18",
      "trades": "201"
    },
    {
      "date": "2023-05-03",
      "bid": "8.78",
      "ask": "8.90",
      "open": "9.10",
      "high": "9.10",
      "low": "8.615",
      "close": "8.88",
      "average": "8.7949",
      "volume": "325558",
      "turnover": "2863244.61",
      "trades": "733"
    },
    {
      "date": "2023-05-04",
      "bid": "8.87",
      "ask": "8.90",
      "open": "8.95",
      "high": "8.995",
      "low": "8.725",
      "close": "8.86",
      "average": "8.8834",
      "volume": "75062",
      "turnover": "666807.42",
      "trades": "147"
    },
    {
      "date": "2023-05-05",
      "bid": "9.025",
      "ask": "9.08",
      "open": "8.705",
      "high": "9.32",
      "low": "8.705",
      "close": "9.10",
      "average": "9.1254",
      "volume": "263121",
      "turnover": "2401097.27",
      "trades": "151"
    },
    {
      "date": "2023-05-08",
      "bid": "8.805",
      "ask": "8.89",
      "open": "9.00",
      "high": "9.10",
      "low": "8.77",
      "close": "8.81",
      "average": "8.8909",
      "volume": "312345",
      "turnover": "2777039.51",
      "trades": "236"
    },
    {
      "date": "2023-05-09",
      "bid": "8.745",
      "ask": "8.775",
      "open": "8.81",
      "high": "9.32",
      "low": "8.66",
      "close": "8.745",
      "average": "8.8421",
      "volume": "337530",
      "turnover": "2984457.87",
      "trades": "330"
    },
    {
      "date": "2023-05-10",
      "bid": "8.795",
      "ask": "8.82",
      "open": "8.745",
      "high": "8.925",
      "low": "8.67",
      "close": "8.825",
      "average": "8.7701",
      "volume": "257060",
      "turnover": "2254704.27",
      "trades": "268"
    },
    {
      "date": "2023-05-11",
      "bid": "8.745",
      "ask": "8.80",
      "open": "9.185",
      "high": "9.185",
      "low": "8.675",
      "close": "8.775",
      "average": "8.7518",
      "volume": "123745",
      "turnover": "1082992.85",
      "trades": "147"
    },
    {
      "date": "2023-05-12",
      "bid": "8.675",
      "ask": "8.73",
      "open": "8.775",
      "high": "8.80",
      "low": "8.62",
      "close": "8.75",
      "average": "8.6752",
      "volume": "108390",
      "turnover": "940305.51",
      "trades": "142"
    },
    {
      "date": "2023-05-15",
      "bid": "8.735",
      "ask": "8.775",
      "open": "8.75",
      "high": "8.79",
      "low": "8.605",
      "close": "8.745",
      "average": "8.7028",
      "volume": "134391",
      "turnover": "1169576.81",
      "trades": "165"
    },
    {
      "date": "2023-05-16",
      "bid": "8.65",
      "ask": "8.68",
      "open": "8.62",
      "high": "8.775",
      "low": "8.56",
      "close": "8.665",
      "average": "8.6641",
      "volume": "129993",
      "turnover": "1126273.76",
      "trades": "135"
    },
    {
      "date": "2023-05-17",
      "bid": "8.535",
      "ask": "8.56",
      "open": "8.625",
      "high": "8.70",
      "low": "8.525",
      "close": "8.535",
      "average": "8.5788",
      "volume": "79375",
      "turnover": "680944.95",
      "trades": "117"
    },
    {
      "date": "2023-05-19",
      "bid": "8.92",
      "ask": "8.985",
      "open": "8.555",
      "high": "9.10",
      "low": "8.535",
      "close": "8.975",
      "average": "8.7457",
      "volume": "216680",
      "turnover": "1895018.53",
      "trades": "219"
    },
    {
      "date": "2023-05-22",
      "bid": "8.76",
      "ask": "8.81",
      "open": "8.88",
      "high": "9.19",
      "low": "8.625",
      "close": "8.76",
      "average": "8.8598",
      "volume": "478162",
      "turnover": "4236389.92",
      "trades": "357"
    },
    {
      "date": "2023-05-23",
      "bid": "8.84",
      "ask": "8.865",
      "open": "8.80",
      "high": "9.035",
      "low": "8.705",
      "close": "8.865",
      "average": "8.8448",
      "volume": "225690",
      "turnover": "1996177.26",
      "trades": "220"
    },
    {
      "date": "2023-05-24",
      "bid": "8.785",
      "ask": "8.90",
      "open": "8.83",
      "high": "9.00",
      "low": "8.735",
      "close": "8.87",
      "average": "8.8537",
      "volume": "405430",
      "turnover": "3589506",
      "trades": "353"
    },
    {
      "date": "2023-05-25",
      "bid": "8.79",
      "ask": "8.81",
      "open": "8.785",
      "high": "9.035",
      "low": "8.785",
      "close": "8.84",
      "average": "8.9074",
      "volume": "139389",
      "turnover": "1241589.65",
      "trades": "166"
    },
    {
      "date": "2023-05-26",
      "bid": "8.87",
      "ask": "8.89",
      "open": "9.00",
      "high": "9.00",
      "low": "8.745",
      "close": "8.92",
      "average": "8.8337",
      "volume": "56792",
      "turnover": "501685.48",
      "trades": "104"
    },
    {
      "date": "2023-05-29",
      "bid": "8.67",
      "ask": "8.75",
      "open": "8.92",
      "high": "8.92",
      "low": "8.60",
      "close": "8.67",
      "average": "8.6741",
      "volume": "131029",
      "turnover": "1136565.09",
      "trades": "149"
    },
    {
      "date": "2023-05-30",
      "bid": "8.61",
      "ask": "8.66",
      "open": "8.67",
      "high": "8.795",
      "low": "8.57",
      "close": "8.605",
      "average": "8.6644",
      "volume": "105739",
      "turnover": "916162.35",
      "trades": "145"
    },
    {
      "date": "2023-05-31",
      "bid": "8.635",
      "ask": "8.795",
      "open": "8.605",
      "high": "8.80",
      "low": "8.37",
      "close": "8.80",
      "average": "8.5087",
      "volume": "225286",
      "turnover": "1916893.21",
      "trades": "244"
    },
    {
      "date": "2023-06-01",
      "bid": "8.785",
      "ask": "8.83",
      "open": "8.62",
      "high": "8.97",
      "low": "8.62",
      "close": "8.80",
      "average": "8.8208",
      "volume": "92740",
      "turnover": "818045.4",
      "trades": "107"
    },
    {
      "date": "2023-06-02",
      "bid": "8.975",
      "ask": "9.00",
      "open": "8.80",
      "high": "9.015",
      "low": "8.675",
      "close": "9.015",
      "average": "8.8321",
      "volume": "290774",
      "turnover": "2568143.27",
      "trades": "239"
    },
    {
      "date": "2023-06-05",
      "bid": "8.905",
      "ask": "8.925",
      "open": "9.015",
      "high": "9.10",
      "low": "8.845",
      "close": "8.905",
      "average": "8.925",
      "volume": "152901",
      "turnover": "1364647",
      "trades": "182"
    },
    {
      "date": "2023-06-07",
      "bid": "8.815",
      "ask": "8.895",
      "open": "8.91",
      "high": "9.055",
      "low": "8.77",
      "close": "8.845",
      "average": "8.8817",
      "volume": "324068",
      "turnover": "2878288.35",
      "trades": "253"
    },
    {
      "date": "2023-06-08",
      "bid": "8.70",
      "ask": "8.725",
      "open": "8.845",
      "high": "8.995",
      "low": "8.60",
      "close": "8.705",
      "average": "8.7423",
      "volume": "241222",
      "turnover": "2108837.88",
      "trades": "190"
    },
    {
      "date": "2023-06-09",
      "bid": "8.64",
      "ask": "8.655",
      "open": "8.705",
      "high": "8.76",
      "low": "8.565",
      "close": "8.64",
      "average": "8.6505",
      "volume": "257492",
      "turnover": "2227445.5",
      "trades": "181"
    },
    {
      "date": "2023-06-12",
      "bid": "8.575",
      "ask": "8.585",
      "open": "8.64",
      "high": "8.66",
      "low": "8.52",
      "close": "8.55",
      "average": "8.5498",
      "volume": "203576",
      "turnover": "1740536.96",
      "trades": "147"
    },
    {
      "date": "2023-06-13",
      "bid": "8.53",
      "ask": "8.555",
      "open": "8.55",
      "high": "8.72",
      "low": "8.515",
      "close": "8.56",
      "average": "8.5865",
      "volume": "225665",
      "turnover": "1937665.81",
      "trades": "185"
    },
    {
      "date": "2023-06-14",
      "bid": "8.54",
      "ask": "8.56",
      "open": "8.50",
      "high": "8.665",
      "low": "8.50",
      "close": "8.515",
      "average": "8.5753",
      "volume": "173442",
      "turnover": "1487312.41",
      "trades": "148"
    },
    {
      "date": "2023-06-15",
      "bid": "8.425",
      "ask": "8.56",
      "open": "8.42",
      "high": "8.625",
      "low": "8.41",
      "close": "8.485",
      "average": "8.5029",
      "volume": "349148",
      "turnover": "2968772.6",
      "trades": "198"
    },
    {
      "date": "2023-06-16",
      "bid": "8.35",
      "ask": "8.385",
      "open": "8.41",
      "high": "8.50",
      "low": "8.35",
      "close": "8.36",
      "average": "8.4162",
      "volume": "167997",
      "turnover": "1413896.79",
      "trades": "186"
    },
    {
      "date": "2023-06-19",
      "bid": "8.185",
      "ask": "8.20",
      "open": "8.435",
      "high": "8.435",
      "low": "8.185",
      "close": "8.185",
      "average": "8.2848",
      "volume": "291151",
      "turnover": "2412123.16",
      "trades": "273"
    },
    {
      "date": "2023-06-20",
      "bid": "7.82",
      "ask": "7.855",
      "open": "8.19",
      "high": "8.255",
      "low": "7.80",
      "close": "7.87",
      "average": "7.9895",
      "volume": "588475",
      "turnover": "4701598.76",
      "trades": "433"
    },
    {
      "date": "2023-06-21",
      "bid": "7.92",
      "ask": "7.95",
      "open": "7.845",
      "high": "8.03",
      "low": "7.70",
      "close": "7.95",
      "average": "7.8784",
      "volume": "292402",
      "turnover": "2303663",
      "trades": "228"
    },
    {
      "date": "2023-06-22",
      "bid": "7.915",
      "ask": "7.94",
      "open": "7.95",
      "high": "7.95",
      "low": "7.79",
      "close": "7.94",
      "average": "7.8517",
      "volume": "199907",
      "turnover": "1569608.94",
      "trades": "170"
    },
    {
      "date": "2023-06-26",
      "bid": "7.685",
      "ask": "7.765",
      "open": "7.925",
      "high": "7.925",
      "low": "7.69",
      "close": "7.755",
      "average": "7.7808",
      "volume": "430208",
      "turnover": "3347346.08",
      "trades": "268"
    },
    {
      "date": "2023-06-27",
      "bid": "7.71",
      "ask": "7.755",
      "open": "7.755",
      "high": "7.80",
      "low": "7.42",
      "close": "7.715",
      "average": "7.5844",
      "volume": "417197",
      "turnover": "3164197.38",
      "trades": "332"
    },
    {
      "date": "2023-06-28",
      "bid": "7.845",
      "ask": "7.89",
      "open": "7.715",
      "high": "8.06",
      "low": "7.665",
      "close": "7.89",
      "average": "7.9086",
      "volume": "279867",
      "turnover": "2213365.02",
      "trades": "240"
    },
    {
      "date": "2023-06-29",
      "bid": "7.67",
      "ask": "7.70",
      "open": "7.97",
      "high": "7.97",
      "low": "7.645",
      "close": "7.645",
      "average": "7.7615",
      "volume": "103660",
      "turnover": "804552.67",
      "trades": "124"
    },
    {
      "date": "2023-06-30",
      "bid": "7.72",
      "ask": "7.75",
      "open": "7.645",
      "high": "7.75",
      "low": "7.57",
      "close": "7.70",
      "average": "7.671",
      "volume": "133838",
      "turnover": "1026665.77",
      "trades": "234"
    },
    {
      "date": "2023-07-03",
      "bid": "7.935",
      "ask": "7.94",
      "open": "7.70",
      "high": "7.94",
      "low": "7.655",
      "close": "7.935",
      "average": "7.8618",
      "volume": "104930",
      "turnover": "824936.11",
      "trades": "358"
    },
    {
      "date": "2023-07-04",
      "bid": "7.96",
      "ask": "8.00",
      "open": "7.935",
      "high": "8.035",
      "low": "7.82",
      "close": "7.975",
      "average": "7.9183",
      "volume": "87506",
      "turnover": "692897.25",
      "trades": "160"
    },
    {
      "date": "2023-07-05",
      "bid": "7.675",
      "ask": "7.76",
      "open": "7.965",
      "high": "7.965",
      "low": "7.55",
      "close": "7.62",
      "average": "7.7026",
      "volume": "236789",
      "turnover": "1823887.18",
      "trades": "359"
    },
    {
      "date": "2023-07-06",
      "bid": "7.705",
      "ask": "7.795",
      "open": "7.62",
      "high": "7.895",
      "low": "7.555",
      "close": "7.77",
      "average": "7.7605",
      "volume": "165509",
      "turnover": "1284432.45",
      "trades": "188"
    },
    {
      "date": "2023-07-07",
      "bid": "7.71",
      "ask": "7.74",
      "open": "7.80",
      "high": "7.80",
      "low": "7.485",
      "close": "7.695",
      "average": "7.6071",
      "volume": "491969",
      "turnover": "3742478.2",
      "trades": "371"
    },
    {
      "date": "2023-07-10",
      "bid": "7.67",
      "ask": "7.715",
      "open": "7.745",
      "high": "7.875",
      "low": "7.55",
      "close": "7.68",
      "average": "7.6925",
      "volume": "428419",
      "turnover": "3295618.81",
      "trades": "252"
    },
    {
      "date": "2023-07-11",
      "bid": "7.44",
      "ask": "7.57",
      "open": "7.795",
      "high": "7.85",
      "low": "7.45",
      "close": "7.46",
      "average": "7.5545",
      "volume": "272561",
      "turnover": "2059073.75",
      "trades": "213"
    },
    {
      "date": "2023-07-12",
      "bid": "7.575",
      "ask": "7.675",
      "open": "7.46",
      "high": "7.58",
      "low": "7.405",
      "close": "7.55",
      "average": "7.5102",
      "volume": "267932",
      "turnover": "2012228.41",
      "trades": "262"
    },
    {
      "date": "2023-07-13",
      "bid": "7.585",
      "ask": "7.63",
      "open": "7.65",
      "high": "7.80",
      "low": "7.51",
      "close": "7.57",
      "average": "7.6294",
      "volume": "114206",
      "turnover": "871324.61",
      "trades": "134"
    },
    {
      "date": "2023-07-14",
      "bid": "7.37",
      "ask": "7.40",
      "open": "7.565",
      "high": "7.565",
      "low": "7.355",
      "close": "7.355",
      "average": "7.4339",
      "volume": "176207",
      "turnover": "1309902.42",
      "trades": "168"
    },
    {
      "date": "2023-07-17",
      "bid": "7.325",
      "ask": "7.335",
      "open": "7.21",
      "high": "7.38",
      "low": "7.21",
      "close": "7.32",
      "average": "7.3112",
      "volume": "125050",
      "turnover": "914269.22",
      "trades": "148"
    },
    {
      "date": "2023-07-18",
      "bid": "7.295",
      "ask": "7.365",
      "open": "7.325",
      "high": "7.39",
      "low": "7.26",
      "close": "7.33",
      "average": "7.3187",
      "volume": "64265",
      "turnover": "470337.43",
      "trades": "96"
    },
    {
      "date": "2023-07-19",
      "bid": "7.39",
      "ask": "7.46",
      "open": "7.385",
      "high": "7.49",
      "low": "7.33",
      "close": "7.395",
      "average": "7.4135",
      "volume": "108717",
      "turnover": "805973.89",
      "trades": "128"
    },
    {
      "date": "2023-07-20",
      "bid": "7.44",
      "ask": "7.47",
      "open": "7.475",
      "high": "7.475",
      "low": "7.35",
      "close": "7.435",
      "average": "7.4287",
      "volume": "56339",
      "turnover": "418526.48",
      "trades": "101"
    },
    {
      "date": "2023-07-21",
      "bid": "7.97",
      "ask": "8.025",
      "open": "7.435",
      "high": "8.16",
      "low": "7.37",
      "close": "8.005",
      "average": "7.7743",
      "volume": "531412",
      "turnover": "4131367.6",
      "trades": "366"
    },
    {
      "date": "2023-07-24",
      "bid": "8.065",
      "ask": "8.095",
      "open": "8.005",
      "high": "8.165",
      "low": "7.97",
      "close": "8.065",
      "average": "8.0266",
      "volume": "225262",
      "turnover": "1808077.82",
      "trades": "229"
    },
    {
      "date": "2023-07-25",
      "bid": "8.055",
      "ask": "8.095",
      "open": "8.065",
      "high": "8.145",
      "low": "7.965",
      "close": "8.085",
      "average": "8.0175",
      "volume": "210439",
      "turnover": "1687169.53",
      "trades": "232"
    },
    {
      "date": "2023-07-26",
      "bid": "8.15",
      "ask": "8.20",
      "open": "8.085",
      "high": "8.20",
      "low": "8.02",
      "close": "8.19",
      "average": "8.1182",
      "volume": "139156",
      "turnover": "1129712.24",
      "trades": "197"
    },
    {
      "date": "2023-07-27",
      "bid": "8.29",
      "ask": "8.315",
      "open": "8.215",
      "high": "8.475",
      "low": "8.13",
      "close": "8.34",
      "average": "8.2787",
      "volume": "335219",
      "turnover": "2775166.38",
      "trades": "269"
    },
    {
      "date": "2023-07-28",
      "bid": "8.52",
      "ask": "8.56",
      "open": "8.335",
      "high": "8.59",
      "low": "8.215",
      "close": "8.59",
      "average": "8.4198",
      "volume": "195392",
      "turnover": "1645161.96",
      "trades": "263"
    },
    {
      "date": "2023-07-31",
      "bid": "8.66",
      "ask": "8.69",
      "open": "8.60",
      "high": "8.70",
      "low": "8.45",
      "close": "8.70",
      "average": "8.6108",
      "volume": "321628",
      "turnover": "2769487.89",
      "trades": "257"
    },
    {
      "date": "2023-08-01",
      "bid": "8.805",
      "ask": "8.83",
      "open": "8.70",
      "high": "8.83",
      "low": "8.615",
      "close": "8.83",
      "average": "8.7377",
      "volume": "243918",
      "turnover": "2131270.31",
      "trades": "235"
    },
    {
      "date": "2023-08-02",
      "bid": "8.375",
      "ask": "8.475",
      "open": "8.83",
      "high": "8.90",
      "low": "8.15",
      "close": "8.42",
      "average": "8.5652",
      "volume": "892559",
      "turnover": "7644934.76",
      "trades": "621"
    },
    {
      "date": "2023-08-03",
      "bid": "8.405",
      "ask": "8.46",
      "open": "8.45",
      "high": "8.575",
      "low": "8.30",
      "close": "8.465",
      "average": "8.4457",
      "volume": "268987",
      "turnover": "2271712.06",
      "trades": "242"
    },
    {
      "date": "2023-08-04",
      "bid": "8.48",
      "ask": "8.50",
      "open": "8.505",
      "high": "8.57",
      "low": "8.32",
      "close": "8.45",
      "average": "8.4691",
      "volume": "174430",
      "turnover": "1477263.27",
      "trades": "169"
    },
    {
      "date": "2023-08-07",
      "bid": "8.515",
      "ask": "8.555",
      "open": "8.315",
      "high": "8.55",
      "low": "8.315",
      "close": "8.55",
      "average": "8.456",
      "volume": "218716",
      "turnover": "1849455.71",
      "trades": "262"
    },
    {
      "date": "2023-08-08",
      "bid": "8.39",
      "ask": "8.40",
      "open": "8.54",
      "high": "8.54",
      "low": "8.26",
      "close": "8.39",
      "average": "8.358",
      "volume": "158674",
      "turnover": "1326229.08",
      "trades": "195"
    },
    {
      "date": "2023-08-09",
      "bid": "8.735",
      "ask": "8.81",
      "open": "8.39",
      "high": "8.90",
      "low": "8.39",
      "close": "8.89",
      "average": "8.6402",
      "volume": "690824",
      "turnover": "5968889.84",
      "trades": "496"
    },
    {
      "date": "2023-08-10",
      "bid": "8.91",
      "ask": "8.99",
      "open": "8.89",
      "high": "9.145",
      "low": "8.84",
      "close": "8.955",
      "average": "8.998",
      "volume": "284377",
      "turnover": "2558825.75",
      "trades": "396"
    },
    {
      "date": "2023-08-11",
      "bid": "8.935",
      "ask": "8.995",
      "open": "8.955",
      "high": "9.14",
      "low": "8.565",
      "close": "8.935",
      "average": "8.9134",
      "volume": "672196",
      "turnover": "5991596.43",
      "trades": "543"
    },
    {
      "date": "2023-08-14",
      "bid": "9.50",
      "ask": "9.515",
      "open": "8.945",
      "high": "9.55",
      "low": "8.76",
      "close": "9.55",
      "average": "9.2842",
      "volume": "953150",
      "turnover": "8849196.71",
      "trades": "759"
    },
    {
      "date": "2023-08-15",
      "bid": "9.34",
      "ask": "9.37",
      "open": "9.525",
      "high": "9.88",
      "low": "9.33",
      "close": "9.37",
      "average": "9.5472",
      "volume": "1102410",
      "turnover": "10524675.15",
      "trades": "618"
    },
    {
      "date": "2023-08-16",
      "bid": "8.965",
      "ask": "9.00",
      "open": "9.37",
      "high": "9.37",
      "low": "8.94",
      "close": "8.945",
      "average": "9.0796",
      "volume": "433570",
      "turnover": "3938311.1",
      "trades": "367"
    },
    {
      "date": "2023-08-17",
      "bid": "8.965",
      "ask": "8.995",
      "open": "8.885",
      "high": "9.06",
      "low": "8.76",
      "close": "9.005",
      "average": "8.9196",
      "volume": "320883",
      "turnover": "2862147.11",
      "trades": "183"
    },
    {
      "date": "2023-08-18",
      "bid": "8.675",
      "ask": "8.695",
      "open": "8.985",
      "high": "8.985",
      "low": "8.51",
      "close": "8.70",
      "average": "8.6394",
      "volume": "289600",
      "turnover": "2501964.11",
      "trades": "271"
    },
    {
      "date": "2023-08-21",
      "bid": "8.675",
      "ask": "8.78",
      "open": "8.70",
      "high": "8.93",
      "low": "8.645",
      "close": "8.81",
      "average": "8.8038",
      "volume": "107938",
      "turnover": "950263.03",
      "trades": "154"
    },
    {
      "date": "2023-08-22",
      "bid": "8.695",
      "ask": "8.745",
      "open": "8.68",
      "high": "8.795",
      "low": "8.52",
      "close": "8.76",
      "average": "8.6378",
      "volume": "246524",
      "turnover": "2129434.98",
      "trades": "176"
    },
    {
      "date": "2023-08-23",
      "bid": "8.715",
      "ask": "8.745",
      "open": "8.63",
      "high": "8.81",
      "low": "8.63",
      "close": "8.69",
      "average": "8.7191",
      "volume": "85627",
      "turnover": "746594.6",
      "trades": "103"
    },
    {
      "date": "2023-08-24",
      "bid": "8.545",
      "ask": "8.56",
      "open": "8.685",
      "high": "8.835",
      "low": "8.525",
      "close": "8.525",
      "average": "8.671",
      "volume": "78414",
      "turnover": "679930.27",
      "trades": "134"
    },
    {
      "date": "2023-08-25",
      "bid": "8.61",
      "ask": "8.635",
      "open": "8.50",
      "high": "8.645",
      "low": "8.50",
      "close": "8.64",
      "average": "8.5489",
      "volume": "91090",
      "turnover": "778717.35",
      "trades": "144"
    },
    {
      "date": "2023-08-28",
      "bid": "8.705",
      "ask": "8.745",
      "open": "8.40",
      "high": "8.77",
      "low": "8.40",
      "close": "8.745",
      "average": "8.6746",
      "volume": "77152",
      "turnover": "669260.33",
      "trades": "92"
    },
    {
      "date": "2023-08-29",
      "bid": "8.955",
      "ask": "9.00",
      "open": "8.745",
      "high": "8.995",
      "low": "8.74",
      "close": "8.995",
      "average": "8.8619",
      "volume": "259660",
      "turnover": "2301088.21",
      "trades": "234"
    },
    {
      "date": "2023-08-30",
      "bid": "8.83",
      "ask": "8.85",
      "open": "8.91",
      "high": "9.095",
      "low": "8.77",
      "close": "8.81",
      "average": "8.8695",
      "volume": "175138",
      "turnover": "1553394.28",
      "trades": "259"
    },
    {
      "date": "2023-08-31",
      "bid": "8.77",
      "ask": "8.875",
      "open": "8.81",
      "high": "8.83",
      "low": "8.55",
      "close": "8.805",
      "average": "8.6616",
      "volume": "154781",
      "turnover": "1341180.49",
      "trades": "345"
    },
    {
      "date": "2023-09-01",
      "bid": "9.045",
      "ask": "9.07",
      "open": "8.805",
      "high": "9.13",
      "low": "8.67",
      "close": "9.055",
      "average": "9.0213",
      "volume": "361435",
      "turnover": "3260604.41",
      "trades": "290"
    },
    {
      "date": "2023-09-04",
      "bid": "8.95",
      "ask": "8.995",
      "open": "9.055",
      "high": "9.10",
      "low": "8.825",
      "close": "8.995",
      "average": "8.9781",
      "volume": "261288",
      "turnover": "2345797.31",
      "trades": "278"
    },
    {
      "date": "2023-09-05",
      "bid": "8.92",
      "ask": "8.98",
      "open": "8.995",
      "high": "9.08",
      "low": "8.885",
      "close": "9.00",
      "average": "8.9815",
      "volume": "481566",
      "turnover": "4324877.28",
      "trades": "397"
    },
    {
      "date": "2023-09-06",
      "bid": "8.925",
      "ask": "9.00",
      "open": "8.92",
      "high": "9.095",
      "low": "8.895",
      "close": "8.995",
      "average": "8.9635",
      "volume": "192886",
      "turnover": "1729102.44",
      "trades": "254"
    },
    {
      "date": "2023-09-07",
      "bid": "8.835",
      "ask": "8.875",
      "open": "8.955",
      "high": "9.00",
      "low": "8.805",
      "close": "8.87",
      "average": "8.9276",
      "volume": "259606",
      "turnover": "2318300.25",
      "trades": "240"
    },
    {
      "date": "2023-09-08",
      "bid": "8.83",
      "ask": "8.855",
      "open": "8.78",
      "high": "8.865",
      "low": "8.65",
      "close": "8.855",
      "average": "8.746",
      "volume": "257573",
      "turnover": "2252743.59",
      "trades": "191"
    },
    {
      "date": "2023-09-11",
      "bid": "8.865",
      "ask": "8.915",
      "open": "8.86",
      "high": "8.96",
      "low": "8.80",
      "close": "8.91",
      "average": "8.8578",
      "volume": "111651",
      "turnover": "988983.4",
      "trades": "124"
    },
    {
      "date": "2023-09-12",
      "bid": "8.905",
      "ask": "8.935",
      "open": "8.91",
      "high": "8.955",
      "low": "8.75",
      "close": "8.93",
      "average": "8.8552",
      "volume": "239089",
      "turnover": "2117243.83",
      "trades": "237"
    },
    {
      "date": "2023-09-13",
      "bid": "8.755",
      "ask": "8.795",
      "open": "8.91",
      "high": "8.91",
      "low": "8.75",
      "close": "8.75",
      "average": "8.8217",
      "volume": "164090",
      "turnover": "1447560.78",
      "trades": "184"
    },
    {
      "date": "2023-09-14",
      "bid": "8.865",
      "ask": "8.895",
      "open": "8.75",
      "high": "8.90",
      "low": "8.725",
      "close": "8.895",
      "average": "8.8544",
      "volume": "121049",
      "turnover": "1071810.76",
      "trades": "136"
    },
    {
      "date": "2023-09-15",
      "bid": "8.85",
      "ask": "8.945",
      "open": "8.895",
      "high": "9.08",
      "low": "8.77",
      "close": "8.86",
      "average": "8.9587",
      "volume": "396840",
      "turnover": "3555156.17",
      "trades": "293"
    },
    {
      "date": "2023-09-18",
      "bid": "8.705",
      "ask": "8.72",
      "open": "8.86",
      "high": "8.895",
      "low": "8.70",
      "close": "8.72",
      "average": "8.7676",
      "volume": "175584",
      "turnover": "1539447.88",
      "trades": "227"
    },
    {
      "date": "2023-09-19",
      "bid": "8.61",
      "ask": "8.66",
      "open": "8.72",
      "high": "8.765",
      "low": "8.615",
      "close": "8.675",
      "average": "8.6718",
      "volume": "213025",
      "turnover": "1847314",
      "trades": "237"
    },
    {
      "date": "2023-09-20",
      "bid": "8.18",
      "ask": "8.20",
      "open": "8.675",
      "high": "8.675",
      "low": "8.085",
      "close": "8.20",
      "average": "8.2907",
      "volume": "761301",
      "turnover": "6311749.94",
      "trades": "566"
    },
    {
      "date": "2023-09-21",
      "bid": "8.055",
      "ask": "8.11",
      "open": "8.20",
      "high": "8.215",
      "low": "8.00",
      "close": "8.035",
      "average": "8.1106",
      "volume": "235133",
      "turnover": "1907072.92",
      "trades": "202"
    },
    {
      "date": "2023-09-22",
      "bid": "8.26",
      "ask": "8.36",
      "open": "8.005",
      "high": "8.38",
      "low": "7.96",
      "close": "8.27",
      "average": "8.1423",
      "volume": "282067",
      "turnover": "2297475.83",
      "trades": "263"
    },
    {
      "date": "2023-09-25",
      "bid": "8.17",
      "ask": "8.185",
      "open": "8.27",
      "high": "8.305",
      "low": "8.045",
      "close": "8.19",
      "average": "8.1578",
      "volume": "136639",
      "turnover": "1114693.7",
      "trades": "186"
    },
    {
      "date": "2023-09-26",
      "bid": "8.055",
      "ask": "8.08",
      "open": "8.145",
      "high": "8.145",
      "low": "7.90",
      "close": "8.08",
      "average": "7.9979",
      "volume": "218378",
      "turnover": "1746281.82",
      "trades": "193"
    },
    {
      "date": "2023-09-27",
      "bid": "8.29",
      "ask": "8.385",
      "open": "8.08",
      "high": "8.30",
      "low": "8.06",
      "close": "8.235",
      "average": "8.1566",
      "volume": "192745",
      "turnover": "1572143.35",
      "trades": "174"
    },
    {
      "date": "2023-09-28",
      "bid": "8.26",
      "ask": "8.29",
      "open": "8.15",
      "high": "8.335",
      "low": "8.15",
      "close": "8.28",
      "average": "8.2421",
      "volume": "226105",
      "turnover": "1863571.89",
      "trades": "187"
    },
    {
      "date": "2023-09-29",
      "bid": "8.435",
      "ask": "8.495",
      "open": "8.285",
      "high": "8.63",
      "low": "8.285",
      "close": "8.42",
      "average": "8.4879",
      "volume": "264661",
      "turnover": "2246407.87",
      "trades": "219"
    },
    {
      "date": "2023-10-02",
      "bid": "8.52",
      "ask": "8.615",
      "open": "8.50",
      "high": "8.715",
      "low": "8.42",
      "close": "8.525",
      "average": "8.5522",
      "volume": "250165",
      "turnover": "2139462.81",
      "trades": "198"
    },
    {
      "date": "2023-10-03",
      "bid": "8.335",
      "ask": "8.37",
      "open": "8.50",
      "high": "8.50",
      "low": "8.26",
      "close": "8.365",
      "average": "8.3543",
      "volume": "187157",
      "turnover": "1562824.98",
      "trades": "208"
    },
    {
      "date": "2023-10-04",
      "bid": "8.235",
      "ask": "8.285",
      "open": "8.365",
      "high": "8.385",
      "low": "8.195",
      "close": "8.29",
      "average": "8.2828",
      "volume": "189020",
      "turnover": "1565094.73",
      "trades": "192"
    },
    {
      "date": "2023-10-05",
      "bid": "8.08",
      "ask": "8.15",
      "open": "8.25",
      "high": "8.27",
      "low": "8.02",
      "close": "8.195",
      "average": "8.1421",
      "volume": "205082",
      "turnover": "1669174.23",
      "trades": "209"
    },
    {
      "date": "2023-10-06",
      "bid": "8.245",
      "ask": "8.37",
      "open": "8.28",
      "high": "8.425",
      "low": "8.125",
      "close": "8.305",
      "average": "8.2833",
      "volume": "294027",
      "turnover": "2435511.87",
      "trades": "244"
    },
    {
      "date": "2023-10-09",
      "bid": "8.31",
      "ask": "8.43",
      "open": "8.305",
      "high": "8.475",
      "low": "8.10",
      "close": "8.445",
      "average": "8.3349",
      "volume": "252253",
      "turnover": "2101849.85",
      "trades": "187"
    },
    {
      "date": "2023-10-10",
      "bid": "8.60",
      "ask": "8.695",
      "open": "8.58",
      "high": "8.70",
      "low": "8.47",
      "close": "8.69",
      "average": "8.6012",
      "volume": "183010",
      "turnover": "1574102.18",
      "trades": "185"
    },
    {
      "date": "2023-10-11",
      "bid": "8.30",
      "ask": "8.415",
      "open": "8.69",
      "high": "8.69",
      "low": "8.315",
      "close": "8.315",
      "average": "8.5497",
      "volume": "120229",
      "turnover": "1027922.64",
      "trades": "143"
    },
    {
      "date": "2023-10-12",
      "bid": "8.22",
      "ask": "8.25",
      "open": "8.305",
      "high": "8.33",
      "low": "8.195",
      "close": "8.195",
      "average": "8.2559",
      "volume": "116335",
      "turnover": "960446.22",
      "trades": "97"
    },
    {
      "date": "2023-10-13",
      "bid": "8.105",
      "ask": "8.16",
      "open": "8.195",
      "high": "8.195",
      "low": "8.065",
      "close": "8.16",
      "average": "8.1333",
      "volume": "345693",
      "turnover": "2811621.48",
      "trades": "202"
    },
    {
      "date": "2023-10-16",
      "bid": "8.085",
      "ask": "8.135",
      "open": "8.16",
      "high": "8.21",
      "low": "8.05",
      "close": "8.085",
      "average": "8.1265",
      "volume": "136632",
      "turnover": "1110336.45",
      "trades": "133"
    },
    {
      "date": "2023-10-17",
      "bid": "8.145",
      "ask": "8.165",
      "open": "8.08",
      "high": "8.17",
      "low": "8.015",
      "close": "8.155",
      "average": "8.0915",
      "volume": "216117",
      "turnover": "1748840.99",
      "trades": "164"
    },
    {
      "date": "2023-10-18",
      "bid": "8.025",
      "ask": "8.135",
      "open": "8.125",
      "high": "8.155",
      "low": "8.005",
      "close": "8.075",
      "average": "8.0437",
      "volume": "160184",
      "turnover": "1288469.26",
      "trades": "145"
    },
    {
      "date": "2023-10-19",
      "bid": "7.93",
      "ask": "7.98",
      "open": "8.075",
      "high": "8.075",
      "low": "7.85",
      "close": "7.965",
      "average": "7.946",
      "volume": "154264",
      "turnover": "1225779.59",
      "trades": "157"
    },
    {
      "date": "2023-10-20",
      "bid": "8.45",
      "ask": "8.50",
      "open": "7.96",
      "high": "8.50",
      "low": "7.535",
      "close": "8.46",
      "average": "7.9219",
      "volume": "748999",
      "turnover": "5932738.95",
      "trades": "541"
    },
    {
      "date": "2023-10-23",
      "bid": "8.58",
      "ask": "8.63",
      "open": "8.455",
      "high": "8.65",
      "low": "8.20",
      "close": "8.605",
      "average": "8.4774",
      "volume": "492449",
      "turnover": "4174814.6",
      "trades": "312"
    },
    {
      "date": "2023-10-24",
      "bid": "8.775",
      "ask": "8.985",
      "open": "8.595",
      "high": "8.975",
      "low": "8.535",
      "close": "8.905",
      "average": "8.7126",
      "volume": "476949",
      "turnover": "4155325.54",
      "trades": "326"
    },
    {
      "date": "2023-10-25",
      "bid": "8.915",
      "ask": "8.995",
      "open": "8.90",
      "high": "9.14",
      "low": "8.805",
      "close": "9.00",
      "average": "8.9755",
      "volume": "1053136",
      "turnover": "9452481.69",
      "trades": "327"
    },
    {
      "date": "2023-10-26",
      "bid": "9.25",
      "ask": "9.34",
      "open": "9.00",
      "high": "9.40",
      "low": "8.96",
      "close": "9.34",
      "average": "9.2417",
      "volume": "899472",
      "turnover": "8313000.8",
      "trades": "527"
    },
    {
      "date": "2023-10-27",
      "bid": "9.38",
      "ask": "9.58",
      "open": "9.34",
      "high": "9.59",
      "low": "9.19",
      "close": "9.42",
      "average": "9.4072",
      "volume": "1240666",
      "turnover": "11671839.96",
      "trades": "732"
    },
    {
      "date": "2023-10-30",
      "bid": "9.15",
      "ask": "9.215",
      "open": "9.50",
      "high": "9.66",
      "low": "9.015",
      "close": "9.155",
      "average": "9.3948",
      "volume": "814981",
      "turnover": "7657473.82",
      "trades": "562"
    },
    {
      "date": "2023-10-31",
      "bid": "9.56",
      "ask": "9.59",
      "open": "9.24",
      "high": "9.63",
      "low": "9.14",
      "close": "9.59",
      "average": "9.4398",
      "volume": "170152",
      "turnover": "1606198.96",
      "trades": "173"
    },
    {
      "date": "2023-11-01",
      "bid": "9.48",
      "ask": "9.50",
      "open": "9.55",
      "high": "9.58",
      "low": "9.00",
      "close": "9.41",
      "average": "9.3104",
      "volume": "538149",
      "turnover": "5010373.47",
      "trades": "449"
    },
    {
      "date": "2023-11-02",
      "bid": "9.065",
      "ask": "9.145",
      "open": "9.41",
      "high": "9.485",
      "low": "9.035",
      "close": "9.055",
      "average": "9.1657",
      "volume": "710875",
      "turnover": "6515637.44",
      "trades": "638"
    },
    {
      "date": "2023-11-03",
      "bid": "9.185",
      "ask": "9.225",
      "open": "9.225",
      "high": "9.25",
      "low": "9.18",
      "close": "9.245",
      "average": "9.2352",
      "volume": "140850",
      "turnover": "1300777.08",
      "trades": "100"
    },
    {
      "date": "2023-11-06",
      "bid": "9.56",
      "ask": "9.58",
      "open": "9.25",
      "high": "9.60",
      "low": "9.20",
      "close": "9.565",
      "average": "9.3743",
      "volume": "870700",
      "turnover": "8162179.37",
      "trades": "505"
    },
    {
      "date": "2023-11-07",
      "bid": "9.435",
      "ask": "9.475",
      "open": "9.33",
      "high": "9.55",
      "low": "9.24",
      "close": "9.485",
      "average": "9.3795",
      "volume": "501944",
      "turnover": "4708183.72",
      "trades": "420"
    },
    {
      "date": "2023-11-08",
      "bid": "9.31",
      "ask": "9.345",
      "open": "9.48",
      "high": "9.605",
      "low": "9.16",
      "close": "9.395",
      "average": "9.3781",
      "volume": "505850",
      "turnover": "4744574.09",
      "trades": "470"
    },
    {
      "date": "2023-11-09",
      "bid": "9.66",
      "ask": "9.685",
      "open": "9.365",
      "high": "9.86",
      "low": "9.285",
      "close": "9.695",
      "average": "9.6394",
      "volume": "963557",
      "turnover": "9288259.94",
      "trades": "847"
    },
    {
      "date": "2023-11-10",
      "bid": "9.72",
      "ask": "9.795",
      "open": "9.695",
      "high": "9.80",
      "low": "9.43",
      "close": "9.79",
      "average": "9.6807",
      "volume": "611059",
      "turnover": "5915630.61",
      "trades": "437"
    },
    {
      "date": "2023-11-13",
      "bid": "10.07",
      "ask": "10.20",
      "open": "9.72",
      "high": "10.20",
      "low": "9.72",
      "close": "10.10",
      "average": "9.9538",
      "volume": "1093841",
      "turnover": "10882940.78",
      "trades": "652"
    },
    {
      "date": "2023-11-14",
      "bid": "9.87",
      "ask": "9.89",
      "open": "10.06",
      "high": "10.10",
      "low": "9.70",
      "close": "9.94",
      "average": "9.908",
      "volume": "1116590",
      "turnover": "11066513.43",
      "trades": "665"
    },
    {
      "date": "2023-11-15",
      "bid": "9.96",
      "ask": "9.99",
      "open": "9.98",
      "high": "10.15",
      "low": "9.81",
      "close": "10.02",
      "average": "9.98",
      "volume": "1951044",
      "turnover": "19487620.75",
      "trades": "658"
    },
    {
      "date": "2023-11-16",
      "bid": "9.90",
      "ask": "9.92",
      "open": "10.01",
      "high": "10.10",
      "low": "9.63",
      "close": "9.875",
      "average": "9.9314",
      "volume": "798009",
      "turnover": "7922220.03",
      "trades": "530"
    },
    {
      "date": "2023-11-17",
      "bid": "9.765",
      "ask": "9.82",
      "open": "9.85",
      "high": "10.12",
      "low": "9.72",
      "close": "9.845",
      "average": "9.9069",
      "volume": "710155",
      "turnover": "7035013.28",
      "trades": "568"
    },
    {
      "date": "2023-11-20",
      "bid": "9.975",
      "ask": "10.02",
      "open": "9.90",
      "high": "10.10",
      "low": "9.835",
      "close": "10.00",
      "average": "9.9886",
      "volume": "389190",
      "turnover": "3886773.08",
      "trades": "311"
    },
    {
      "date": "2023-11-21",
      "bid": "9.79",
      "ask": "9.825",
      "open": "10.00",
      "high": "10.01",
      "low": "9.755",
      "close": "9.815",
      "average": "9.8565",
      "volume": "352086",
      "turnover": "3469866.88",
      "trades": "382"
    },
    {
      "date": "2023-11-22",
      "bid": "9.62",
      "ask": "9.64",
      "open": "9.905",
      "high": "9.905",
      "low": "9.525",
      "close": "9.61",
      "average": "9.6801",
      "volume": "308053",
      "turnover": "2981973.27",
      "trades": "280"
    },
    {
      "date": "2023-11-23",
      "bid": "9.74",
      "ask": "9.815",
      "open": "9.70",
      "high": "9.885",
      "low": "9.555",
      "close": "9.885",
      "average": "9.7515",
      "volume": "387788",
      "turnover": "3781802.35",
      "trades": "292"
    },
    {
      "date": "2023-11-24",
      "bid": "9.435",
      "ask": "9.52",
      "open": "9.71",
      "high": "9.885",
      "low": "9.405",
      "close": "9.495",
      "average": "9.5609",
      "volume": "413496",
      "turnover": "3953374.14",
      "trades": "496"
    },
    {
      "date": "2023-11-27",
      "bid": "9.13",
      "ask": "9.15",
      "open": "9.59",
      "high": "9.59",
      "low": "9.12",
      "close": "9.125",
      "average": "9.233",
      "volume": "239792",
      "turnover": "2213637.7",
      "trades": "305"
    },
    {
      "date": "2023-11-28",
      "bid": "8.965",
      "ask": "9.075",
      "open": "9.125",
      "high": "9.215",
      "low": "8.82",
      "close": "9.00",
      "average": "8.964",
      "volume": "315215",
      "turnover": "2825592.94",
      "trades": "398"
    },
    {
      "date": "2023-11-29",
      "bid": "9.265",
      "ask": "9.32",
      "open": "9.00",
      "high": "9.35",
      "low": "8.875",
      "close": "9.265",
      "average": "9.1528",
      "volume": "310524",
      "turnover": "2842196.82",
      "trades": "282"
    },
    {
      "date": "2023-11-30",
      "bid": "9.24",
      "ask": "9.34",
      "open": "9.265",
      "high": "9.395",
      "low": "9.09",
      "close": "9.245",
      "average": "9.2402",
      "volume": "211382",
      "turnover": "1953222.04",
      "trades": "159"
    },
    {
      "date": "2023-12-01",
      "bid": "9.19",
      "ask": "9.285",
      "open": "9.00",
      "high": "9.34",
      "low": "8.785",
      "close": "9.195",
      "average": "9.0939",
      "volume": "334781",
      "turnover": "3044609.49",
      "trades": "306"
    },
    {
      "date": "2023-12-04",
      "bid": "8.75",
      "ask": "8.765",
      "open": "9.10",
      "high": "9.125",
      "low": "8.71",
      "close": "8.71",
      "average": "8.908",
      "volume": "154137",
      "turnover": "1373049.22",
      "trades": "185"
    },
    {
      "date": "2023-12-05",
      "bid": "8.475",
      "ask": "8.515",
      "open": "8.64",
      "high": "8.695",
      "low": "8.41",
      "close": "8.485",
      "average": "8.5415",
      "volume": "226313",
      "turnover": "1933053.36",
      "trades": "249"
    },
    {
      "date": "2023-12-06",
      "bid": "8.64",
      "ask": "8.69",
      "open": "8.485",
      "high": "8.725",
      "low": "8.36",
      "close": "8.64",
      "average": "8.5763",
      "volume": "181976",
      "turnover": "1560678.6",
      "trades": "235"
    },
    {
      "date": "2023-12-07",
      "bid": "8.50",
      "ask": "8.62",
      "open": "8.51",
      "high": "8.69",
      "low": "8.295",
      "close": "8.505",
      "average": "8.4918",
      "volume": "244921",
      "turnover": "2080038.9",
      "trades": "298"
    },
    {
      "date": "2023-12-08",
      "bid": "8.59",
      "ask": "8.67",
      "open": "8.505",
      "high": "8.725",
      "low": "8.275",
      "close": "8.67",
      "average": "8.4809",
      "volume": "439374",
      "turnover": "3726301.7",
      "trades": "308"
    },
    {
      "date": "2023-12-11",
      "bid": "8.69",
      "ask": "8.725",
      "open": "8.67",
      "high": "8.795",
      "low": "8.545",
      "close": "8.695",
      "average": "8.6759",
      "volume": "213466",
      "turnover": "1852013.72",
      "trades": "184"
    },
    {
      "date": "2023-12-12",
      "bid": "8.465",
      "ask": "8.515",
      "open": "8.69",
      "high": "8.80",
      "low": "8.395",
      "close": "8.455",
      "average": "8.5505",
      "volume": "255142",
      "turnover": "2181579.54",
      "trades": "265"
    },
    {
      "date": "2023-12-13",
      "bid": "8.52",
      "ask": "8.565",
      "open": "8.455",
      "high": "8.68",
      "low": "8.205",
      "close": "8.585",
      "average": "8.4879",
      "volume": "293648",
      "turnover": "2492457.61",
      "trades": "272"
    },
    {
      "date": "2023-12-14",
      "bid": "8.575",
      "ask": "8.63",
      "open": "8.585",
      "high": "8.73",
      "low": "8.505",
      "close": "8.625",
      "average": "8.5862",
      "volume": "196165",
      "turnover": "1684311.18",
      "trades": "231"
    },
    {
      "date": "2023-12-15",
      "bid": "9.105",
      "ask": "9.18",
      "open": "8.60",
      "high": "9.20",
      "low": "8.555",
      "close": "9.15",
      "average": "8.9406",
      "volume": "502975",
      "turnover": "4495990.51",
      "trades": "289"
    },
    {
      "date": "2023-12-18",
      "bid": "9.655",
      "ask": "9.74",
      "open": "9.365",
      "high": "9.75",
      "low": "9.03",
      "close": "9.735",
      "average": "9.4796",
      "volume": "407718",
      "turnover": "3864994.79",
      "trades": "388"
    },
    {
      "date": "2023-12-19",
      "bid": "9.85",
      "ask": "9.92",
      "open": "9.735",
      "high": "9.95",
      "low": "9.63",
      "close": "9.86",
      "average": "9.822",
      "volume": "421466",
      "turnover": "4139644.62",
      "trades": "358"
    },
    {
      "date": "2023-12-20",
      "bid": "10.44",
      "ask": "10.52",
      "open": "9.93",
      "high": "10.58",
      "low": "9.89",
      "close": "10.49",
      "average": "10.2988",
      "volume": "1118534",
      "turnover": "11519308.08",
      "trades": "803"
    },
    {
      "date": "2023-12-21",
      "bid": "10.42",
      "ask": "10.48",
      "open": "10.49",
      "high": "10.58",
      "low": "10.22",
      "close": "10.48",
      "average": "10.4124",
      "volume": "419866",
      "turnover": "4371807.13",
      "trades": "447"
    },
    {
      "date": "2023-12-22",
      "bid": "10.12",
      "ask": "10.20",
      "open": "10.46",
      "high": "10.48",
      "low": "10.13",
      "close": "10.19",
      "average": "10.2682",
      "volume": "445624",
      "turnover": "4575776.63",
      "trades": "345"
    },
    {
      "date": "2023-12-27",
      "bid": "9.84",
      "ask": "9.945",
      "open": "10.12",
      "high": "10.33",
      "low": "9.80",
      "close": "9.845",
      "average": "10.0308",
      "volume": "334069",
      "turnover": "3350986.19",
      "trades": "231"
    },
    {
      "date": "2023-12-28",
      "bid": "9.90",
      "ask": "10.05",
      "open": "9.845",
      "high": "10.06",
      "low": "9.84",
      "close": "9.905",
      "average": "9.9459",
      "volume": "186473",
      "turnover": "1854639.11",
      "trades": "196"
    },
    {
      "date": "2023-12-29",
      "bid": "9.595",
      "ask": "9.645",
      "open": "9.905",
      "high": "9.995",
      "low": "9.40",
      "close": "9.66",
      "average": "9.5873",
      "volume": "358345",
      "turnover": "3435561.92",
      "trades": "325"
    },
    {
      "date": "2024-01-02",
      "bid": "9.88",
      "ask": "9.94",
      "open": "9.66",
      "high": "10.40",
      "low": "9.545",
      "close": "10.40",
      "average": "9.7232",
      "volume": "316899",
      "turnover": "3081274.49",
      "trades": "226"
    },
    {
      "date": "2024-01-03",
      "bid": "10.09",
      "ask": "10.12",
      "open": "10.40",
      "high": "10.40",
      "low": "9.85",
      "close": "10.09",
      "average": "9.9893",
      "volume": "164941",
      "turnover": "1647644",
      "trades": "182"
    },
    {
      "date": "2024-01-04",
      "bid": "10.05",
      "ask": "10.08",
      "open": "10.09",
      "high": "10.23",
      "low": "10.00",
      "close": "10.11",
      "average": "10.0799",
      "volume": "143792",
      "turnover": "1449415.1",
      "trades": "165"
    },
    {
      "date": "2024-01-05",
      "bid": "10.03",
      "ask": "10.11",
      "open": "10.12",
      "high": "10.23",
      "low": "10.03",
      "close": "10.11",
      "average": "10.1074",
      "volume": "77772",
      "turnover": "786060.41",
      "trades": "98"
    },
    {
      "date": "2024-01-08",
      "bid": "9.90",
      "ask": "9.925",
      "open": "10.10",
      "high": "10.10",
      "low": "9.61",
      "close": "9.90",
      "average": "9.8772",
      "volume": "251111",
      "turnover": "2480280.71",
      "trades": "263"
    },
    {
      "date": "2024-01-09",
      "bid": "9.685",
      "ask": "9.75",
      "open": "9.91",
      "high": "9.98",
      "low": "9.60",
      "close": "9.735",
      "average": "9.7444",
      "volume": "311765",
      "turnover": "3037970.21",
      "trades": "229"
    },
    {
      "date": "2024-01-10",
      "bid": "9.72",
      "ask": "9.73",
      "open": "9.65",
      "high": "9.73",
      "low": "9.57",
      "close": "9.73",
      "average": "9.6898",
      "volume": "250383",
      "turnover": "2426152.29",
      "trades": "276"
    },
    {
      "date": "2024-01-11",
      "bid": "9.615",
      "ask": "9.69",
      "open": "9.71",
      "high": "9.80",
      "low": "9.61",
      "close": "9.69",
      "average": "9.6991",
      "volume": "106063",
      "turnover": "1028716.06",
      "trades": "163"
    },
    {
      "date": "2024-01-12",
      "bid": "9.605",
      "ask": "9.675",
      "open": "9.69",
      "high": "9.69",
      "low": "9.585",
      "close": "9.67",
      "average": "9.6292",
      "volume": "114233",
      "turnover": "1099977.32",
      "trades": "154"
    },
    {
      "date": "2024-01-15",
      "bid": "9.74",
      "ask": "9.76",
      "open": "9.65",
      "high": "9.76",
      "low": "9.51",
      "close": "9.76",
      "average": "9.6799",
      "volume": "180618",
      "turnover": "1747886.11",
      "trades": "203"
    },
    {
      "date": "2024-01-16",
      "bid": "9.46",
      "ask": "9.50",
      "open": "9.72",
      "high": "9.74",
      "low": "9.44",
      "close": "9.44",
      "average": "9.6405",
      "volume": "190003",
      "turnover": "1831725.62",
      "trades": "171"
    },
    {
      "date": "2024-01-17",
      "bid": "9.55",
      "ask": "9.60",
      "open": "9.455",
      "high": "9.655",
      "low": "9.425",
      "close": "9.555",
      "average": "9.5338",
      "volume": "232602",
      "turnover": "2217587.02",
      "trades": "243"
    },
    {
      "date": "2024-01-18",
      "bid": "9.89",
      "ask": "10.00",
      "open": "9.66",
      "high": "10.20",
      "low": "9.645",
      "close": "9.945",
      "average": "9.9493",
      "volume": "741592",
      "turnover": "7378292.72",
      "trades": "518"
    },
    {
      "date": "2024-01-19",
      "bid": "9.67",
      "ask": "9.71",
      "open": "9.95",
      "high": "10.08",
      "low": "9.64",
      "close": "9.64",
      "average": "9.855",
      "volume": "132345",
      "turnover": "1304253.47",
      "trades": "183"
    },
    {
      "date": "2024-01-22",
      "bid": "9.63",
      "ask": "9.65",
      "open": "9.64",
      "high": "9.745",
      "low": "9.555",
      "close": "9.69",
      "average": "9.6281",
      "volume": "181463",
      "turnover": "1747143.81",
      "trades": "236"
    },
    {
      "date": "2024-01-23",
      "bid": "9.60",
      "ask": "9.65",
      "open": "9.70",
      "high": "9.70",
      "low": "9.515",
      "close": "9.60",
      "average": "9.6469",
      "volume": "213775",
      "turnover": "2062242.11",
      "trades": "171"
    },
    {
      "date": "2024-01-24",
      "bid": "9.545",
      "ask": "9.62",
      "open": "9.545",
      "high": "9.65",
      "low": "9.46",
      "close": "9.58",
      "average": "9.5427",
      "volume": "94999",
      "turnover": "906544.3",
      "trades": "131"
    },
    {
      "date": "2024-01-25",
      "bid": "9.62",
      "ask": "9.68",
      "open": "9.60",
      "high": "9.68",
      "low": "9.495",
      "close": "9.68",
      "average": "9.6267",
      "volume": "157256",
      "turnover": "1513863.51",
      "trades": "162"
    },
    {
      "date": "2024-01-26",
      "bid": "9.48",
      "ask": "9.515",
      "open": "9.68",
      "high": "9.68",
      "low": "9.445",
      "close": "9.50",
      "average": "9.4958",
      "volume": "143795",
      "turnover": "1365447.44",
      "trades": "136"
    },
    {
      "date": "2024-01-29",
      "bid": "8.98",
      "ask": "9.06",
      "open": "9.43",
      "high": "9.54",
      "low": "8.965",
      "close": "9.04",
      "average": "9.1851",
      "volume": "267161",
      "turnover": "2453894.14",
      "trades": "343"
    },
    {
      "date": "2024-01-30",
      "bid": "8.85",
      "ask": "8.90",
      "open": "9.00",
      "high": "9.055",
      "low": "8.745",
      "close": "8.855",
      "average": "8.8881",
      "volume": "286324",
      "turnover": "2545064.81",
      "trades": "317"
    },
    {
      "date": "2024-01-31",
      "bid": "8.655",
      "ask": "8.695",
      "open": "8.85",
      "high": "8.85",
      "low": "8.63",
      "close": "8.65",
      "average": "8.718",
      "volume": "188604",
      "turnover": "1644243.8",
      "trades": "202"
    },
    {
      "date": "2024-02-01",
      "bid": "8.40",
      "ask": "8.47",
      "open": "8.615",
      "high": "8.70",
      "low": "8.35",
      "close": "8.395",
      "average": "8.5059",
      "volume": "319316",
      "turnover": "2716079.08",
      "trades": "359"
    },
    {
      "date": "2024-02-02",
      "bid": "8.33",
      "ask": "8.395",
      "open": "8.35",
      "high": "8.45",
      "low": "8.00",
      "close": "8.41",
      "average": "8.192",
      "volume": "502769",
      "turnover": "4120664.97",
      "trades": "425"
    },
    {
      "date": "2024-02-05",
      "bid": "7.595",
      "ask": "7.675",
      "open": "8.405",
      "high": "8.41",
      "low": "7.55",
      "close": "7.575",
      "average": "7.889",
      "volume": "702633",
      "turnover": "5543058.51",
      "trades": "582"
    },
    {
      "date": "2024-02-06",
      "bid": "7.95",
      "ask": "7.985",
      "open": "7.68",
      "high": "8.00",
      "low": "7.605",
      "close": "7.99",
      "average": "7.8094",
      "volume": "398234",
      "turnover": "3109950.81",
      "trades": "429"
    },
    {
      "date": "2024-02-07",
      "bid": "7.615",
      "ask": "7.69",
      "open": "7.99",
      "high": "7.99",
      "low": "7.60",
      "close": "7.67",
      "average": "7.7299",
      "volume": "234438",
      "turnover": "1812181.38",
      "trades": "206"
    },
    {
      "date": "2024-02-08",
      "bid": "7.855",
      "ask": "7.90",
      "open": "7.75",
      "high": "7.92",
      "low": "7.63",
      "close": "7.90",
      "average": "7.7621",
      "volume": "324669",
      "turnover": "2518906.94",
      "trades": "221"
    },
    {
      "date": "2024-02-09",
      "bid": "7.715",
      "ask": "7.76",
      "open": "7.90",
      "high": "7.90",
      "low": "7.71",
      "close": "7.71",
      "average": "7.7612",
      "volume": "105203",
      "turnover": "816499.78",
      "trades": "146"
    },
    {
      "date": "2024-02-12",
      "bid": "7.775",
      "ask": "7.82",
      "open": "7.715",
      "high": "7.92",
      "low": "7.70",
      "close": "7.785",
      "average": "7.7871",
      "volume": "168781",
      "turnover": "1314314.26",
      "trades": "174"
    },
    {
      "date": "2024-02-13",
      "bid": "7.70",
      "ask": "7.735",
      "open": "7.735",
      "high": "7.84",
      "low": "7.70",
      "close": "7.735",
      "average": "7.7403",
      "volume": "99420",
      "turnover": "769537.65",
      "trades": "104"
    },
    {
      "date": "2024-02-14",
      "bid": "7.60",
      "ask": "7.64",
      "open": "7.73",
      "high": "7.78",
      "low": "7.565",
      "close": "7.62",
      "average": "7.6495",
      "volume": "238015",
      "turnover": "1820702.38",
      "trades": "221"
    },
    {
      "date": "2024-02-15",
      "bid": "7.65",
      "ask": "7.69",
      "open": "7.62",
      "high": "7.69",
      "low": "7.445",
      "close": "7.69",
      "average": "7.5565",
      "volume": "129178",
      "turnover": "976128.34",
      "trades": "174"
    },
    {
      "date": "2024-02-16",
      "bid": "7.625",
      "ask": "7.66",
      "open": "7.69",
      "high": "7.82",
      "low": "7.555",
      "close": "7.68",
      "average": "7.6745",
      "volume": "141148",
      "turnover": "1083246.47",
      "trades": "140"
    },
    {
      "date": "2024-02-19",
      "bid": "7.615",
      "ask": "7.63",
      "open": "7.48",
      "high": "7.68",
      "low": "7.48",
      "close": "7.49",
      "average": "7.6283",
      "volume": "266977",
      "turnover": "2036577.08",
      "trades": "165"
    },
    {
      "date": "2024-02-20",
      "bid": "7.26",
      "ask": "7.28",
      "open": "7.445",
      "high": "7.59",
      "low": "7.26",
      "close": "7.28",
      "average": "7.3754",
      "volume": "467470",
      "turnover": "3447692.6",
      "trades": "371"
    },
    {
      "date": "2024-02-21",
      "bid": "7.065",
      "ask": "7.135",
      "open": "7.28",
      "high": "7.28",
      "low": "7.06",
      "close": "7.135",
      "average": "7.1463",
      "volume": "563957",
      "turnover": "4030179.19",
      "trades": "344"
    },
    {
      "date": "2024-02-22",
      "bid": "7.175",
      "ask": "7.235",
      "open": "7.135",
      "high": "7.52",
      "low": "7.13",
      "close": "7.185",
      "average": "7.2839",
      "volume": "827784",
      "turnover": "5887540.49",
      "trades": "289"
    },
    {
      "date": "2024-02-23",
      "bid": "7.285",
      "ask": "7.315",
      "open": "7.175",
      "high": "7.40",
      "low": "7.15",
      "close": "7.35",
      "average": "7.2631",
      "volume": "340180",
      "turnover": "2470440.09",
      "trades": "278"
    },
    {
      "date": "2024-02-26",
      "bid": "7.475",
      "ask": "7.50",
      "open": "7.35",
      "high": "7.53",
      "low": "7.09",
      "close": "7.475",
      "average": "7.3096",
      "volume": "460008",
      "turnover": "3362485.28",
      "trades": "445"
    },
    {
      "date": "2024-02-27",
      "bid": "7.57",
      "ask": "7.595",
      "open": "7.55",
      "high": "7.80",
      "low": "7.37",
      "close": "7.595",
      "average": "7.5932",
      "volume": "405149",
      "turnover": "3076388.05",
      "trades": "311"
    },
    {
      "date": "2024-02-28",
      "bid": "7.655",
      "ask": "7.76",
      "open": "7.595",
      "high": "7.87",
      "low": "7.41",
      "close": "7.64",
      "average": "7.6106",
      "volume": "505037",
      "turnover": "3843620.12",
      "trades": "293"
    },
    {
      "date": "2024-02-29",
      "bid": "7.50",
      "ask": "7.52",
      "open": "7.52",
      "high": "7.565",
      "low": "7.415",
      "close": "7.49",
      "average": "7.4984",
      "volume": "167840",
      "turnover": "1258537.61",
      "trades": "149"
    },
    {
      "date": "2024-03-01",
      "bid": "7.815",
      "ask": "7.895",
      "open": "7.59",
      "high": "8.03",
      "low": "7.465",
      "close": "7.95",
      "average": "7.7473",
      "volume": "380690",
      "turnover": "2949319.39",
      "trades": "269"
    },
    {
      "date": "2024-03-04",
      "bid": "7.73",
      "ask": "7.845",
      "open": "7.95",
      "high": "7.95",
      "low": "7.71",
      "close": "7.76",
      "average": "7.769",
      "volume": "167781",
      "turnover": "1303493.99",
      "trades": "167"
    },
    {
      "date": "2024-03-05",
      "bid": "7.665",
      "ask": "7.72",
      "open": "7.76",
      "high": "7.76",
      "low": "7.63",
      "close": "7.71",
      "average": "7.7049",
      "volume": "83272",
      "turnover": "641604.59",
      "trades": "98"
    },
    {
      "date": "2024-03-06",
      "bid": "7.795",
      "ask": "7.86",
      "open": "7.72",
      "high": "7.85",
      "low": "7.65",
      "close": "7.805",
      "average": "7.773",
      "volume": "196172",
      "turnover": "1524847.45",
      "trades": "162"
    },
    {
      "date": "2024-03-07",
      "bid": "7.825",
      "ask": "7.905",
      "open": "7.42",
      "high": "7.89",
      "low": "7.42",
      "close": "7.83",
      "average": "7.7683",
      "volume": "140149",
      "turnover": "1088712.67",
      "trades": "109"
    },
    {
      "date": "2024-03-08",
      "bid": "7.985",
      "ask": "8.00",
      "open": "7.83",
      "high": "8.12",
      "low": "7.725",
      "close": "7.81",
      "average": "7.9152",
      "volume": "190503",
      "turnover": "1507874.77",
      "trades": "153"
    },
    {
      "date": "2024-03-11",
      "bid": "7.845",
      "ask": "7.90",
      "open": "7.81",
      "high": "7.955",
      "low": "7.72",
      "close": "7.905",
      "average": "7.8329",
      "volume": "143191",
      "turnover": "1121595.03",
      "trades": "144"
    },
    {
      "date": "2024-03-12",
      "bid": "7.94",
      "ask": "7.995",
      "open": "7.96",
      "high": "8.115",
      "low": "7.935",
      "close": "7.945",
      "average": "8.0093",
      "volume": "95430",
      "turnover": "764325.9",
      "trades": "112"
    },
    {
      "date": "2024-03-13",
      "bid": "8.055",
      "ask": "8.115",
      "open": "7.945",
      "high": "8.11",
      "low": "7.83",
      "close": "8.09",
      "average": "7.9674",
      "volume": "197955",
      "turnover": "1577181.06",
      "trades": "160"
    },
    {
      "date": "2024-03-14",
      "bid": "8.00",
      "ask": "8.035",
      "open": "8.09",
      "high": "8.105",
      "low": "7.905",
      "close": "7.995",
      "average": "7.9916",
      "volume": "272567",
      "turnover": "2178254.93",
      "trades": "185"
    },
    {
      "date": "2024-03-15",
      "bid": "8.04",
      "ask": "8.095",
      "open": "8.00",
      "high": "8.085",
      "low": "7.96",
      "close": "8.05",
      "average": "8.018",
      "volume": "167164",
      "turnover": "1340314.87",
      "trades": "156"
    },
    {
      "date": "2024-03-18",
      "bid": "7.93",
      "ask": "7.945",
      "open": "7.90",
      "high": "8.13",
      "low": "7.90",
      "close": "7.91",
      "average": "8.0067",
      "volume": "125293",
      "turnover": "1003187.93",
      "trades": "128"
    },
    {
      "date": "2024-03-19",
      "bid": "8.03",
      "ask": "8.095",
      "open": "7.91",
      "high": "8.10",
      "low": "7.80",
      "close": "8.09",
      "average": "7.9852",
      "volume": "162575",
      "turnover": "1298195.01",
      "trades": "126"
    },
    {
      "date": "2024-03-20",
      "bid": "8.085",
      "ask": "8.145",
      "open": "8.01",
      "high": "8.16",
      "low": "8.00",
      "close": "8.05",
      "average": "8.0622",
      "volume": "149275",
      "turnover": "1203481.24",
      "trades": "138"
    },
    {
      "date": "2024-03-21",
      "bid": "8.165",
      "ask": "8.175",
      "open": "8.115",
      "high": "8.375",
      "low": "8.10",
      "close": "8.175",
      "average": "8.2436",
      "volume": "220551",
      "turnover": "1818135.89",
      "trades": "160"
    },
    {
      "date": "2024-03-22",
      "bid": "8.195",
      "ask": "8.21",
      "open": "8.15",
      "high": "8.285",
      "low": "8.12",
      "close": "8.255",
      "average": "8.2279",
      "volume": "168407",
      "turnover": "1385631.72",
      "trades": "143"
    },
    {
      "date": "2024-03-25",
      "bid": "8.105",
      "ask": "8.13",
      "open": "8.00",
      "high": "8.245",
      "low": "7.99",
      "close": "8.125",
      "average": "8.1482",
      "volume": "344930",
      "turnover": "2810556.4",
      "trades": "294"
    },
    {
      "date": "2024-03-26",
      "bid": "8.08",
      "ask": "8.10",
      "open": "8.10",
      "high": "8.195",
      "low": "8.015",
      "close": "8.11",
      "average": "8.0988",
      "volume": "160456",
      "turnover": "1299500.87",
      "trades": "145"
    },
    {
      "date": "2024-03-27",
      "bid": "8.09",
      "ask": "8.125",
      "open": "8.065",
      "high": "8.18",
      "low": "8.045",
      "close": "8.09",
      "average": "8.1135",
      "volume": "103157",
      "turnover": "836962.88",
      "trades": "127"
    },
    {
      "date": "2024-03-28",
      "bid": "8.035",
      "ask": "8.06",
      "open": "8.08",
      "high": "8.095",
      "low": "7.925",
      "close": "8.035",
      "average": "8.0122",
      "volume": "86992",
      "turnover": "696996.52",
      "trades": "81"
    },
    {
      "date": "2024-04-02",
      "bid": "8.25",
      "ask": "8.27",
      "open": "8.00",
      "high": "8.35",
      "low": "8.00",
      "close": "8.27",
      "average": "8.2363",
      "volume": "368850",
      "turnover": "3037999.54",
      "trades": "308"
    },
    {
      "date": "2024-04-03",
      "bid": "8.71",
      "ask": "8.77",
      "open": "8.30",
      "high": "8.78",
      "low": "8.30",
      "close": "8.78",
      "average": "8.4948",
      "volume": "749093",
      "turnover": "6363170.27",
      "trades": "602"
    },
    {
      "date": "2024-04-04",
      "bid": "9.07",
      "ask": "9.11",
      "open": "8.94",
      "high": "9.24",
      "low": "8.87",
      "close": "9.08",
      "average": "9.0654",
      "volume": "418712",
      "turnover": "3795772.23",
      "trades": "372"
    },
    {
      "date": "2024-04-05",
      "bid": "9.20",
      "ask": "9.23",
      "open": "9.17",
      "high": "9.25",
      "low": "9.11",
      "close": "9.24",
      "average": "9.1934",
      "volume": "159377",
      "turnover": "1465214.07",
      "trades": "219"
    },
    {
      "date": "2024-04-08",
      "bid": "9.49",
      "ask": "9.50",
      "open": "9.11",
      "high": "9.56",
      "low": "9.10",
      "close": "9.56",
      "average": "9.404",
      "volume": "299783",
      "turnover": "2819157.15",
      "trades": "344"
    },
    {
      "date": "2024-04-09",
      "bid": "9.62",
      "ask": "9.64",
      "open": "9.56",
      "high": "9.70",
      "low": "9.56",
      "close": "9.69",
      "average": "9.6276",
      "volume": "164960",
      "turnover": "1588168.24",
      "trades": "196"
    },
    {
      "date": "2024-04-10",
      "bid": "9.27",
      "ask": "9.43",
      "open": "9.71",
      "high": "10.26",
      "low": "9.13",
      "close": "9.13",
      "average": "9.69",
      "volume": "1310183",
      "turnover": "12706498.25",
      "trades": "1005"
    },
    {
      "date": "2024-04-11",
      "bid": "9.74",
      "ask": "9.89",
      "open": "9.30",
      "high": "10.06",
      "low": "9.30",
      "close": "9.90",
      "average": "9.9118",
      "volume": "2094972",
      "turnover": "20768472.3",
      "trades": "1856"
    },
    {
      "date": "2024-04-12",
      "bid": "9.98",
      "ask": "10.04",
      "open": "9.90",
      "high": "10.08",
      "low": "9.80",
      "close": "10.00",
      "average": "9.9465",
      "volume": "672853",
      "turnover": "6692438.54",
      "trades": "612"
    },
    {
      "date": "2024-04-15",
      "bid": "9.56",
      "ask": "9.61",
      "open": "10.18",
      "high": "10.18",
      "low": "9.52",
      "close": "9.53",
      "average": "9.7506",
      "volume": "644864",
      "turnover": "6287959.79",
      "trades": "628"
    },
    {
      "date": "2024-04-16",
      "bid": "9.52",
      "ask": "9.94",
      "open": "9.56",
      "high": "9.84",
      "low": "9.47",
      "close": "9.61",
      "average": "9.5915",
      "volume": "423479",
      "turnover": "4061807.25",
      "trades": "369"
    },
    {
      "date": "2024-04-17",
      "bid": "9.34",
      "ask": "9.40",
      "open": "9.60",
      "high": "9.94",
      "low": "9.29",
      "close": "9.31",
      "average": "9.5577",
      "volume": "636012",
      "turnover": "6078715.1",
      "trades": "505"
    },
    {
      "date": "2024-04-18",
      "bid": "9.17",
      "ask": "9.19",
      "open": "9.31",
      "high": "9.39",
      "low": "8.99",
      "close": "9.10",
      "average": "9.1385",
      "volume": "303027",
      "turnover": "2769094.17",
      "trades": "381"
    },
    {
      "date": "2024-04-19",
      "bid": "8.93",
      "ask": "8.97",
      "open": "9.21",
      "high": "9.27",
      "low": "8.82",
      "close": "8.89",
      "average": "8.9354",
      "volume": "199923",
      "turnover": "1786343.69",
      "trades": "207"
    },
    {
      "date": "2024-04-22",
      "bid": "8.68",
      "ask": "8.74",
      "open": "8.89",
      "high": "8.89",
      "low": "8.58",
      "close": "8.58",
      "average": "8.7636",
      "volume": "242244",
      "turnover": "2122926.98",
      "trades": "235"
    },
    {
      "date": "2024-04-23",
      "bid": "8.97",
      "ask": "9.07",
      "open": "8.58",
      "high": "9.06",
      "low": "8.58",
      "close": "9.00",
      "average": "8.8737",
      "volume": "175002",
      "turnover": "1552916.58",
      "trades": "241"
    },
    {
      "date": "2024-04-24",
      "bid": "8.77",
      "ask": "8.82",
      "open": "9.00",
      "high": "9.00",
      "low": "8.75",
      "close": "8.75",
      "average": "8.8134",
      "volume": "105689",
      "turnover": "931480.94",
      "trades": "149"
    },
    {
      "date": "2024-04-25",
      "bid": "8.63",
      "ask": "8.74",
      "open": "8.75",
      "high": "8.80",
      "low": "8.55",
      "close": "8.69",
      "average": "8.6512",
      "volume": "96747",
      "turnover": "836977.21",
      "trades": "137"
    },
    {
      "date": "2024-04-26",
      "bid": "8.76",
      "ask": "8.77",
      "open": "8.81",
      "high": "9.11",
      "low": "8.71",
      "close": "8.76",
      "average": "8.9484",
      "volume": "303598",
      "turnover": "2716726.02",
      "trades": "206"
    },
    {
      "date": "2024-04-29",
      "bid": "8.79",
      "ask": "8.83",
      "open": "8.76",
      "high": "8.97",
      "low": "8.73",
      "close": "8.81",
      "average": "8.8373",
      "volume": "198990",
      "turnover": "1758539.9",
      "trades": "209"
    },
    {
      "date": "2024-04-30",
      "bid": "8.90",
      "ask": "8.94",
      "open": "8.95",
      "high": "8.96",
      "low": "8.84",
      "close": "8.96",
      "average": "8.9046",
      "volume": "37423",
      "turnover": "333235.44",
      "trades": "46"
    },
    {
      "date": "2024-05-02",
      "bid": "8.86",
      "ask": "8.90",
      "open": "8.95",
      "high": "8.96",
      "low": "8.76",
      "close": "8.85",
      "average": "8.8386",
      "volume": "146198",
      "turnover": "1292185.36",
      "trades": "170"
    },
    {
      "date": "2024-05-03",
      "bid": "8.85",
      "ask": "8.92",
      "open": "8.85",
      "high": "8.90",
      "low": "8.75",
      "close": "8.86",
      "average": "8.8257",
      "volume": "156017",
      "turnover": "1376957.38",
      "trades": "157"
    },
    {
      "date": "2024-05-06",
      "bid": "9.02",
      "ask": "9.05",
      "open": "8.90",
      "high": "9.06",
      "low": "8.86",
      "close": "9.00",
      "average": "8.9801",
      "volume": "122814",
      "turnover": "1102887.65",
      "trades": "142"
    },
    {
      "date": "2024-05-07",
      "bid": "8.99",
      "ask": "9.02",
      "open": "9.01",
      "high": "9.20",
      "low": "8.96",
      "close": "9.00",
      "average": "9.0696",
      "volume": "114272",
      "turnover": "1036305.06",
      "trades": "121"
    },
    {
      "date": "2024-05-08",
      "bid": "8.81",
      "ask": "8.87",
      "open": "8.99",
      "high": "9.00",
      "low": "8.81",
      "close": "8.84",
      "average": "8.869",
      "volume": "63889",
      "turnover": "566628.66",
      "trades": "116"
    },
    {
      "date": "2024-05-10",
      "bid": "8.54",
      "ask": "8.58",
      "open": "8.84",
      "high": "9.04",
      "low": "8.50",
      "close": "8.51",
      "average": "8.7358",
      "volume": "342769",
      "turnover": "2993669.71",
      "trades": "445"
    },
    {
      "date": "2024-05-13",
      "bid": "8.57",
      "ask": "8.63",
      "open": "8.50",
      "high": "8.64",
      "low": "8.31",
      "close": "8.62",
      "average": "8.4397",
      "volume": "168661",
      "turnover": "1423444.71",
      "trades": "203"
    },
    {
      "date": "2024-05-14",
      "bid": "8.56",
      "ask": "8.59",
      "open": "8.68",
      "high": "8.68",
      "low": "8.45",
      "close": "8.59",
      "average": "8.5431",
      "volume": "186645",
      "turnover": "1594524.93",
      "trades": "183"
    },
    {
      "date": "2024-05-15",
      "bid": "8.66",
      "ask": "8.71",
      "open": "8.50",
      "high": "8.72",
      "low": "8.41",
      "close": "8.71",
      "average": "8.5311",
      "volume": "211040",
      "turnover": "1800302.25",
      "trades": "176"
    },
    {
      "date": "2024-05-16",
      "bid": "8.65",
      "ask": "8.69",
      "open": "8.63",
      "high": "8.71",
      "low": "8.45",
      "close": "8.68",
      "average": "8.5975",
      "volume": "109870",
      "turnover": "944603.32",
      "trades": "152"
    },
    {
      "date": "2024-05-17",
      "bid": "8.66",
      "ask": "8.68",
      "open": "8.68",
      "high": "8.87",
      "low": "8.39",
      "close": "8.63",
      "average": "8.5799",
      "volume": "384412",
      "turnover": "3298200.74",
      "trades": "288"
    },
    {
      "date": "2024-05-20",
      "bid": "8.80",
      "ask": "8.83",
      "open": "8.63",
      "high": "8.85",
      "low": "8.59",
      "close": "8.81",
      "average": "8.743",
      "volume": "202660",
      "turnover": "1771855.01",
      "trades": "188"
    },
    {
      "date": "2024-05-21",
      "bid": "8.93",
      "ask": "8.99",
      "open": "8.81",
      "high": "9.30",
      "low": "8.80",
      "close": "9.01",
      "average": "9.0923",
      "volume": "408642",
      "turnover": "3715653.58",
      "trades": "409"
    },
    {
      "date": "2024-05-22",
      "bid": "8.72",
      "ask": "8.81",
      "open": "8.72",
      "high": "9.07",
      "low": "8.65",
      "close": "8.72",
      "average": "8.754",
      "volume": "201342",
      "turnover": "1762557.76",
      "trades": "174"
    },
    {
      "date": "2024-05-23",
      "bid": "8.59",
      "ask": "8.61",
      "open": "8.72",
      "high": "8.73",
      "low": "8.55",
      "close": "8.61",
      "average": "8.6311",
      "volume": "87399",
      "turnover": "754348.16",
      "trades": "119"
    },
    {
      "date": "2024-05-24",
      "bid": "8.46",
      "ask": "8.49",
      "open": "8.61",
      "high": "8.61",
      "low": "8.40",
      "close": "8.40",
      "average": "8.5433",
      "volume": "137235",
      "turnover": "1172440.61",
      "trades": "126"
    },
    {
      "date": "2024-05-27",
      "bid": "8.51",
      "ask": "8.62",
      "open": "8.41",
      "high": "8.69",
      "low": "8.35",
      "close": "8.61",
      "average": "8.4739",
      "volume": "125122",
      "turnover": "1060277.08",
      "trades": "189"
    },
    {
      "date": "2024-05-28",
      "bid": "8.43",
      "ask": "8.50",
      "open": "8.61",
      "high": "8.61",
      "low": "8.41",
      "close": "8.51",
      "average": "8.4924",
      "volume": "140011",
      "turnover": "1189024.15",
      "trades": "168"
    },
    {
      "date": "2024-05-29",
      "bid": "8.70",
      "ask": "8.78",
      "open": "8.51",
      "high": "8.96",
      "low": "8.49",
      "close": "8.75",
      "average": "8.7299",
      "volume": "319198",
      "turnover": "2786561.01",
      "trades": "246"
    },
    {
      "date": "2024-05-30",
      "bid": "9.04",
      "ask": "9.10",
      "open": "8.50",
      "high": "9.10",
      "low": "8.50",
      "close": "9.10",
      "average": "8.8645",
      "volume": "265106",
      "turnover": "2350018.93",
      "trades": "229"
    },
    {
      "date": "2024-05-31",
      "bid": "9.10",
      "ask": "9.17",
      "open": "9.10",
      "high": "9.21",
      "low": "8.92",
      "close": "9.09",
      "average": "9.0743",
      "volume": "132524",
      "turnover": "1202564.43",
      "trades": "127"
    },
    {
      "date": "2024-06-03",
      "bid": "8.72",
      "ask": "8.76",
      "open": "8.93",
      "high": "9.00",
      "low": "8.64",
      "close": "8.69",
      "average": "8.7943",
      "volume": "238839",
      "turnover": "2100424.25",
      "trades": "255"
    },
    {
      "date": "2024-06-04",
      "bid": "8.41",
      "ask": "8.49",
      "open": "8.66",
      "high": "8.66",
      "low": "8.40",
      "close": "8.41",
      "average": "8.4618",
      "volume": "153958",
      "turnover": "1302769.28",
      "trades": "195"
    },
    {
      "date": "2024-06-05",
      "bid": "8.42",
      "ask": "8.46",
      "open": "8.41",
      "high": "8.55",
      "low": "8.41",
      "close": "8.47",
      "average": "8.4595",
      "volume": "53831",
      "turnover": "455380.71",
      "trades": "109"
    },
    {
      "date": "2024-06-07",
      "bid": "8.57",
      "ask": "8.65",
      "open": "8.42",
      "high": "8.65",
      "low": "8.36",
      "close": "8.58",
      "average": "8.4648",
      "volume": "240035",
      "turnover": "2031859.16",
      "trades": "203"
    },
    {
      "date": "2024-06-10",
      "bid": "8.37",
      "ask": "8.43",
      "open": "8.57",
      "high": "8.57",
      "low": "8.34",
      "close": "8.38",
      "average": "8.4156",
      "volume": "149806",
      "turnover": "1260714.64",
      "trades": "199"
    },
    {
      "date": "2024-06-11",
      "bid": "8.24",
      "ask": "8.31",
      "open": "8.40",
      "high": "8.40",
      "low": "8.22",
      "close": "8.29",
      "average": "8.3081",
      "volume": "168491",
      "turnover": "1399836.29",
      "trades": "225"
    },
    {
      "date": "2024-06-12",
      "bid": "8.70",
      "ask": "8.73",
      "open": "8.70",
      "high": "8.79",
      "low": "8.35",
      "close": "8.71",
      "average": "8.6574",
      "volume": "420878",
      "turnover": "3643781.26",
      "trades": "335"
    },
    {
      "date": "2024-06-13",
      "bid": "8.20",
      "ask": "8.54",
      "open": "8.72",
      "high": "8.87",
      "low": "8.25",
      "close": "8.54",
      "average": "8.694",
      "volume": "231236",
      "turnover": "2010761.87",
      "trades": "369"
    },
    {
      "date": "2024-06-14",
      "bid": "8.52",
      "ask": "8.56",
      "open": "8.76",
      "high": "8.76",
      "low": "8.40",
      "close": "8.54",
      "average": "8.5324",
      "volume": "148584",
      "turnover": "1267860.26",
      "trades": "305"
    },
    {
      "date": "2024-06-17",
      "bid": "8.21",
      "ask": "8.30",
      "open": "8.22",
      "high": "8.46",
      "low": "8.10",
      "close": "8.24",
      "average": "8.1963",
      "volume": "319130",
      "turnover": "2615691.92",
      "trades": "256"
    },
    {
      "date": "2024-06-18",
      "bid": "8.11",
      "ask": "8.23",
      "open": "8.10",
      "high": "8.23",
      "low": "8.02",
      "close": "8.14",
      "average": "8.1258",
      "volume": "170719",
      "turnover": "1387229.4",
      "trades": "159"
    },
    {
      "date": "2024-06-19",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.14",
      "high": "8.47",
      "low": "8.01",
      "close": "8.15",
      "average": "8.1658",
      "volume": "136366",
      "turnover": "1113622",
      "trades": "268"
    },
    {
      "date": "2024-06-20",
      "bid": "8.16",
      "ask": "8.29",
      "open": "8.01",
      "high": "8.33",
      "low": "7.95",
      "close": "8.27",
      "average": "8.161",
      "volume": "231020",
      "turnover": "1885286.23",
      "trades": "242"
    },
    {
      "date": "2024-06-24",
      "bid": "8.18",
      "ask": "8.26",
      "open": "8.26",
      "high": "8.27",
      "low": "8.00",
      "close": "8.23",
      "average": "8.108",
      "volume": "144597",
      "turnover": "1172414.46",
      "trades": "184"
    },
    {
      "date": "2024-06-25",
      "bid": "8.12",
      "ask": "8.19",
      "open": "8.06",
      "high": "8.23",
      "low": "8.05",
      "close": "8.13",
      "average": "8.1418",
      "volume": "122372",
      "turnover": "996282.91",
      "trades": "157"
    },
    {
      "date": "2024-06-26",
      "bid": "8.31",
      "ask": "8.39",
      "open": "8.08",
      "high": "8.40",
      "low": "8.06",
      "close": "8.36",
      "average": "8.3074",
      "volume": "261518",
      "turnover": "2172303.52",
      "trades": "253"
    },
    {
      "date": "2024-06-27",
      "bid": "8.50",
      "ask": "8.53",
      "open": "8.36",
      "high": "8.78",
      "low": "8.26",
      "close": "8.53",
      "average": "8.4843",
      "volume": "262287",
      "turnover": "2225380.15",
      "trades": "263"
    },
    {
      "date": "2024-06-28",
      "bid": "8.75",
      "ask": "8.88",
      "open": "8.46",
      "high": "8.87",
      "low": "8.46",
      "close": "8.77",
      "average": "8.6876",
      "volume": "328548",
      "turnover": "2854144.46",
      "trades": "209"
    },
    {
      "date": "2024-07-01",
      "bid": "8.47",
      "ask": "8.55",
      "open": "8.01",
      "high": "8.68",
      "low": "8.01",
      "close": "8.49",
      "average": "8.5207",
      "volume": "119154",
      "turnover": "1015274.7",
      "trades": "176"
    },
    {
      "date": "2024-07-02",
      "bid": "8.44",
      "ask": "8.52",
      "open": "8.49",
      "high": "8.62",
      "low": "8.38",
      "close": "8.43",
      "average": "8.4888",
      "volume": "77899",
      "turnover": "661266.88",
      "trades": "153"
    },
    {
      "date": "2024-07-03",
      "bid": "8.60",
      "ask": "8.64",
      "open": "8.43",
      "high": "8.73",
      "low": "8.35",
      "close": "8.64",
      "average": "8.5668",
      "volume": "128785",
      "turnover": "1103271.55",
      "trades": "239"
    },
    {
      "date": "2024-07-04",
      "bid": "8.48",
      "ask": "8.51",
      "open": "8.55",
      "high": "8.58",
      "low": "8.38",
      "close": "8.47",
      "average": "8.4752",
      "volume": "109485",
      "turnover": "927912.9",
      "trades": "137"
    },
    {
      "date": "2024-07-05",
      "bid": "8.51",
      "ask": "8.58",
      "open": "8.38",
      "high": "8.58",
      "low": "8.36",
      "close": "8.48",
      "average": "8.487",
      "volume": "67516",
      "turnover": "573026.63",
      "trades": "127"
    },
    {
      "date": "2024-07-08",
      "bid": "8.53",
      "ask": "8.58",
      "open": "8.36",
      "high": "8.89",
      "low": "8.36",
      "close": "8.59",
      "average": "8.6789",
      "volume": "193824",
      "turnover": "1682366.73",
      "trades": "339"
    },
    {
      "date": "2024-07-09",
      "bid": "8.65",
      "ask": "8.69",
      "open": "8.53",
      "high": "8.72",
      "low": "8.41",
      "close": "8.68",
      "average": "8.5825",
      "volume": "143751",
      "turnover": "1234234.07",
      "trades": "170"
    },
    {
      "date": "2024-07-10",
      "bid": "8.59",
      "ask": "8.65",
      "open": "8.68",
      "high": "8.77",
      "low": "8.48",
      "close": "8.58",
      "average": "8.634",
      "volume": "78256",
      "turnover": "675700.44",
      "trades": "140"
    },
    {
      "date": "2024-07-11",
      "bid": "8.53",
      "ask": "8.61",
      "open": "8.66",
      "high": "8.66",
      "low": "8.52",
      "close": "8.62",
      "average": "8.5686",
      "volume": "176411",
      "turnover": "1511593.79",
      "trades": "177"
    },
    {
      "date": "2024-07-12",
      "bid": "8.59",
      "ask": "8.65",
      "open": "8.62",
      "high": "8.85",
      "low": "8.50",
      "close": "8.65",
      "average": "8.6619",
      "volume": "266749",
      "turnover": "2310564.83",
      "trades": "255"
    },
    {
      "date": "2024-07-15",
      "bid": "8.78",
      "ask": "8.82",
      "open": "8.60",
      "high": "8.82",
      "low": "8.49",
      "close": "8.82",
      "average": "8.7165",
      "volume": "81386",
      "turnover": "709402.59",
      "trades": "109"
    },
    {
      "date": "2024-07-16",
      "bid": "8.74",
      "ask": "8.81",
      "open": "8.85",
      "high": "8.95",
      "low": "8.72",
      "close": "8.79",
      "average": "8.8361",
      "volume": "173568",
      "turnover": "1533649.34",
      "trades": "158"
    },
    {
      "date": "2024-07-17",
      "bid": "8.52",
      "ask": "8.57",
      "open": "8.71",
      "high": "8.81",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6206",
      "volume": "127493",
      "turnover": "1098741.54",
      "trades": "150"
    },
    {
      "date": "2024-07-18",
      "bid": "8.82",
      "ask": "8.84",
      "open": "8.55",
      "high": "8.86",
      "low": "8.55",
      "close": "8.83",
      "average": "8.7233",
      "volume": "160301",
      "turnover": "1398359.42",
      "trades": "247"
    },
    {
      "date": "2024-07-19",
      "bid": "8.58",
      "ask": "8.65",
      "open": "8.69",
      "high": "8.69",
      "low": "8.55",
      "close": "8.65",
      "average": "8.6007",
      "volume": "59262",
      "turnover": "509694.35",
      "trades": "111"
    },
    {
      "date": "2024-07-22",
      "bid": "8.54",
      "ask": "8.58",
      "open": "8.47",
      "high": "8.67",
      "low": "8.47",
      "close": "8.55",
      "average": "8.5473",
      "volume": "148876",
      "turnover": "1272609.57",
      "trades": "159"
    },
    {
      "date": "2024-07-23",
      "bid": "8.40",
      "ask": "8.41",
      "open": "8.57",
      "high": "8.64",
      "low": "8.36",
      "close": "8.36",
      "average": "8.5146",
      "volume": "162244",
      "turnover": "1381399.07",
      "trades": "170"
    },
    {
      "date": "2024-07-24",
      "bid": "8.32",
      "ask": "8.40",
      "open": "8.37",
      "high": "8.50",
      "low": "8.32",
      "close": "8.39",
      "average": "8.413",
      "volume": "178293",
      "turnover": "1500017.05",
      "trades": "133"
    },
    {
      "date": "2024-07-25",
      "bid": "8.24",
      "ask": "8.28",
      "open": "8.45",
      "high": "8.45",
      "low": "8.08",
      "close": "8.24",
      "average": "8.2282",
      "volume": "149184",
      "turnover": "1227696.87",
      "trades": "188"
    },
    {
      "date": "2024-07-26",
      "bid": "8.15",
      "ask": "8.28",
      "open": "8.20",
      "high": "8.33",
      "low": "8.16",
      "close": "8.22",
      "average": "8.236",
      "volume": "67149",
      "turnover": "553037.67",
      "trades": "125"
    },
    {
      "date": "2024-07-29",
      "bid": "8.06",
      "ask": "8.14",
      "open": "8.22",
      "high": "8.31",
      "low": "8.04",
      "close": "8.08",
      "average": "8.1166",
      "volume": "87744",
      "turnover": "712179.77",
      "trades": "134"
    },
    {
      "date": "2024-07-30",
      "bid": "8.31",
      "ask": "8.55",
      "open": "8.10",
      "high": "8.58",
      "low": "8.00",
      "close": "8.51",
      "average": "8.1807",
      "volume": "1411972",
      "turnover": "11700043.98",
      "trades": "219"
    },
    {
      "date": "2024-07-31",
      "bid": "8.50",
      "ask": "8.54",
      "open": "8.50",
      "high": "8.54",
      "low": "8.22",
      "close": "8.50",
      "average": "8.4267",
      "volume": "3837352",
      "turnover": "32611092.21",
      "trades": "139"
    },
    {
      "date": "2024-08-01",
      "bid": "8.22",
      "ask": "8.28",
      "open": "8.58",
      "high": "8.59",
      "low": "8.25",
      "close": "8.26",
      "average": "8.3389",
      "volume": "84777",
      "turnover": "706947.82",
      "trades": "124"
    },
    {
      "date": "2024-08-02",
      "bid": "7.88",
      "ask": "7.95",
      "open": "8.22",
      "high": "8.25",
      "low": "7.68",
      "close": "7.91",
      "average": "7.9711",
      "volume": "214645",
      "turnover": "1710958.14",
      "trades": "311"
    },
    {
      "date": "2024-08-05",
      "bid": "7.33",
      "ask": "7.44",
      "open": "7.59",
      "high": "7.60",
      "low": "7.14",
      "close": "7.32",
      "average": "7.3943",
      "volume": "586794",
      "turnover": "4338953.69",
      "trades": "650"
    },
    {
      "date": "2024-08-06",
      "bid": "7.21",
      "ask": "7.26",
      "open": "7.50",
      "high": "7.83",
      "low": "6.88",
      "close": "7.25",
      "average": "7.1747",
      "volume": "569761",
      "turnover": "4087837.41",
      "trades": "666"
    },
    {
      "date": "2024-08-07",
      "bid": "7.40",
      "ask": "7.47",
      "open": "7.18",
      "high": "7.51",
      "low": "7.14",
      "close": "7.48",
      "average": "7.3359",
      "volume": "143090",
      "turnover": "1049694.14",
      "trades": "198"
    },
    {
      "date": "2024-08-08",
      "bid": "7.30",
      "ask": "7.35",
      "open": "7.47",
      "high": "7.50",
      "low": "7.08",
      "close": "7.31",
      "average": "7.2033",
      "volume": "208440",
      "turnover": "1501451.72",
      "trades": "164"
    },
    {
      "date": "2024-08-09",
      "bid": "7.50",
      "ask": "7.55",
      "open": "7.37",
      "high": "7.56",
      "low": "7.20",
      "close": "7.50",
      "average": "7.3993",
      "volume": "142846",
      "turnover": "1056978.9",
      "trades": "209"
    },
    {
      "date": "2024-08-12",
      "bid": "7.75",
      "ask": "7.79",
      "open": "7.52",
      "high": "7.78",
      "low": "7.50",
      "close": "7.67",
      "average": "7.6557",
      "volume": "95056",
      "turnover": "727723.36",
      "trades": "119"
    },
    {
      "date": "2024-08-13",
      "bid": "7.79",
      "ask": "7.86",
      "open": "8.29",
      "high": "8.40",
      "low": "7.78",
      "close": "7.84",
      "average": "8.033",
      "volume": "408413",
      "turnover": "3280751.64",
      "trades": "349"
    },
    {
      "date": "2024-08-14",
      "bid": "7.73",
      "ask": "7.76",
      "open": "7.85",
      "high": "7.98",
      "low": "7.66",
      "close": "7.72",
      "average": "7.7736",
      "volume": "176294",
      "turnover": "1370431.89",
      "trades": "176"
    },
    {
      "date": "2024-08-15",
      "bid": "7.60",
      "ask": "7.69",
      "open": "7.72",
      "high": "7.77",
      "low": "7.45",
      "close": "7.60",
      "average": "7.6126",
      "volume": "197192",
      "turnover": "1501148.47",
      "trades": "168"
    },
    {
      "date": "2024-08-16",
      "bid": "7.54",
      "ask": "7.60",
      "open": "7.68",
      "high": "7.70",
      "low": "7.46",
      "close": "7.55",
      "average": "7.5615",
      "volume": "84370",
      "turnover": "637966.8",
      "trades": "122"
    },
    {
      "date": "2024-08-19",
      "bid": "7.60",
      "ask": "7.67",
      "open": "7.55",
      "high": "7.70",
      "low": "7.50",
      "close": "7.61",
      "average": "7.5978",
      "volume": "157821",
      "turnover": "1199092.68",
      "trades": "182"
    },
    {
      "date": "2024-08-20",
      "bid": "7.67",
      "ask": "7.77",
      "open": "7.67",
      "high": "7.84",
      "low": "7.64",
      "close": "7.73",
      "average": "7.7381",
      "volume": "119956",
      "turnover": "928227.43",
      "trades": "182"
    },
    {
      "date": "2024-08-21",
      "bid": "8.15",
      "ask": "8.18",
      "open": "7.80",
      "high": "8.20",
      "low": "7.71",
      "close": "8.20",
      "average": "7.9825",
      "volume": "303984",
      "turnover": "2426558.09",
      "trades": "310"
    },
    {
      "date": "2024-08-22",
      "bid": "8.10",
      "ask": "8.17",
      "open": "8.20",
      "high": "8.24",
      "low": "8.05",
      "close": "8.11",
      "average": "8.1212",
      "volume": "1090816",
      "turnover": "8858734.38",
      "trades": "132"
    },
    {
      "date": "2024-08-23",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.00",
      "high": "8.09",
      "low": "7.85",
      "close": "8.01",
      "average": "7.9724",
      "volume": "126776",
      "turnover": "1010709.66",
      "trades": "219"
    },
    {
      "date": "2024-08-26",
      "bid": "8.02",
      "ask": "8.20",
      "open": "8.01",
      "high": "8.20",
      "low": "7.71",
      "close": "8.15",
      "average": "8.0652",
      "volume": "281942",
      "turnover": "2273906.79",
      "trades": "413"
    },
    {
      "date": "2024-08-27",
      "bid": "8.21",
      "ask": "8.27",
      "open": "8.01",
      "high": "8.29",
      "low": "8.01",
      "close": "8.21",
      "average": "8.20",
      "volume": "158960",
      "turnover": "1303473.34",
      "trades": "179"
    },
    {
      "date": "2024-08-28",
      "bid": "8.21",
      "ask": "8.30",
      "open": "8.25",
      "high": "8.34",
      "low": "8.17",
      "close": "8.23",
      "average": "8.2946",
      "volume": "1228027",
      "turnover": "10185325.11",
      "trades": "110"
    },
    {
      "date": "2024-08-29",
      "bid": "8.00",
      "ask": "8.07",
      "open": "8.06",
      "high": "8.23",
      "low": "7.94",
      "close": "8.03",
      "average": "8.0725",
      "volume": "295548",
      "turnover": "2385809.52",
      "trades": "311"
    },
    {
      "date": "2024-08-30",
      "bid": "7.91",
      "ask": "8.00",
      "open": "8.03",
      "high": "8.15",
      "low": "7.91",
      "close": "7.94",
      "average": "8.0083",
      "volume": "235020",
      "turnover": "1882119.4",
      "trades": "185"
    },
    {
      "date": "2024-09-02",
      "bid": "7.92",
      "ask": "8.00",
      "open": "7.50",
      "high": "8.04",
      "low": "7.50",
      "close": "7.90",
      "average": "7.9181",
      "volume": "84563",
      "turnover": "669577.84",
      "trades": "132"
    },
    {
      "date": "2024-09-03",
      "bid": "7.71",
      "ask": "7.86",
      "open": "8.10",
      "high": "8.10",
      "low": "7.67",
      "close": "7.71",
      "average": "7.8285",
      "volume": "248950",
      "turnover": "1948902.52",
      "trades": "233"
    },
    {
      "date": "2024-09-04",
      "bid": "7.68",
      "ask": "7.82",
      "open": "7.70",
      "high": "7.75",
      "low": "7.57",
      "close": "7.75",
      "average": "7.6722",
      "volume": "64300",
      "turnover": "493321.36",
      "trades": "83"
    },
    {
      "date": "2024-09-05",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.75",
      "high": "7.94",
      "low": "7.73",
      "close": "7.87",
      "average": "7.8298",
      "volume": "90150",
      "turnover": "705852.73",
      "trades": "129"
    },
    {
      "date": "2024-09-06",
      "bid": "7.71",
      "ask": "7.85",
      "open": "7.80",
      "high": "7.90",
      "low": "7.70",
      "close": "7.75",
      "average": "7.7667",
      "volume": "224653",
      "turnover": "1744815.57",
      "trades": "192"
    },
    {
      "date": "2024-09-09",
      "bid": "7.54",
      "ask": "7.60",
      "open": "7.76",
      "high": "7.77",
      "low": "7.51",
      "close": "7.51",
      "average": "7.6406",
      "volume": "147289",
      "turnover": "1125371.98",
      "trades": "166"
    },
    {
      "date": "2024-09-10",
      "bid": "7.27",
      "ask": "7.39",
      "open": "7.62",
      "high": "7.63",
      "low": "7.27",
      "close": "7.29",
      "average": "7.4308",
      "volume": "177292",
      "turnover": "1317426.1",
      "trades": "222"
    },
    {
      "date": "2024-09-11",
      "bid": "7.53",
      "ask": "7.60",
      "open": "7.33",
      "high": "7.64",
      "low": "7.32",
      "close": "7.54",
      "average": "7.527",
      "volume": "101115",
      "turnover": "761094.59",
      "trades": "134"
    },
    {
      "date": "2024-09-12",
      "bid": "7.57",
      "ask": "7.70",
      "open": "7.66",
      "high": "7.70",
      "low": "7.56",
      "close": "7.56",
      "average": "7.6414",
      "volume": "68290",
      "turnover": "521833.96",
      "trades": "99"
    },
    {
      "date": "2024-09-13",
      "bid": "7.81",
      "ask": "7.88",
      "open": "7.56",
      "high": "8.06",
      "low": "7.56",
      "close": "7.81",
      "average": "7.8892",
      "volume": "200301",
      "turnover": "1580221.24",
      "trades": "203"
    },
    {
      "date": "2024-09-16",
      "bid": "7.79",
      "ask": "7.80",
      "open": "7.81",
      "high": "8.00",
      "low": "7.64",
      "close": "7.80",
      "average": "7.864",
      "volume": "124823",
      "turnover": "981603.71",
      "trades": "183"
    },
    {
      "date": "2024-09-17",
      "bid": "7.70",
      "ask": "7.77",
      "open": "7.80",
      "high": "7.94",
      "low": "7.70",
      "close": "7.70",
      "average": "7.7818",
      "volume": "97285",
      "turnover": "757049.63",
      "trades": "116"
    },
    {
      "date": "2024-09-18",
      "bid": "7.68",
      "ask": "7.76",
      "open": "7.70",
      "high": "7.87",
      "low": "7.63",
      "close": "7.73",
      "average": "7.7187",
      "volume": "84193",
      "turnover": "649856.66",
      "trades": "79"
    },
    {
      "date": "2024-09-19",
      "bid": "7.57",
      "ask": "7.63",
      "open": "7.86",
      "high": "7.93",
      "low": "7.61",
      "close": "7.61",
      "average": "7.6957",
      "volume": "141518",
      "turnover": "1089077.36",
      "trades": "162"
    },
    {
      "date": "2024-09-20",
      "bid": "7.30",
      "ask": "7.38",
      "open": "7.57",
      "high": "7.72",
      "low": "6.74",
      "close": "6.74",
      "average": "7.0849",
      "volume": "396432",
      "turnover": "2808678.74",
      "trades": "279"
    },
    {
      "date": "2024-09-23",
      "bid": "6.59",
      "ask": "6.63",
      "open": "6.82",
      "high": "6.82",
      "low": "6.42",
      "close": "6.60",
      "average": "6.5967",
      "volume": "500903",
      "turnover": "3304321.28",
      "trades": "493"
    },
    {
      "date": "2024-09-24",
      "bid": "6.56",
      "ask": "6.61",
      "open": "6.60",
      "high": "6.74",
      "low": "6.51",
      "close": "6.57",
      "average": "6.6027",
      "volume": "247511",
      "turnover": "1634252.26",
      "trades": "260"
    },
    {
      "date": "2024-09-25",
      "bid": "6.43",
      "ask": "6.45",
      "open": "6.57",
      "high": "6.64",
      "low": "6.43",
      "close": "6.44",
      "average": "6.5054",
      "volume": "452385",
      "turnover": "2942933.66",
      "trades": "272"
    },
    {
      "date": "2024-09-26",
      "bid": "6.08",
      "ask": "6.17",
      "open": "6.44",
      "high": "6.48",
      "low": "5.95",
      "close": "6.12",
      "average": "6.3009",
      "volume": "497286",
      "turnover": "3133335.89",
      "trades": "383"
    },
    {
      "date": "2024-09-27",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.11",
      "high": "6.40",
      "low": "6.06",
      "close": "6.17",
      "average": "6.2682",
      "volume": "264705",
      "turnover": "1659236.53",
      "trades": "229"
    },
    {
      "date": "2024-09-30",
      "bid": "6.07",
      "ask": "6.12",
      "open": "6.17",
      "high": "6.33",
      "low": "6.00",
      "close": "6.06",
      "average": "6.1816",
      "volume": "144120",
      "turnover": "890930.5",
      "trades": "231"
    },
    {
      "date": "2024-10-01",
      "bid": "6.17",
      "ask": "6.24",
      "open": "6.11",
      "high": "6.26",
      "low": "6.01",
      "close": "6.18",
      "average": "6.132",
      "volume": "225665",
      "turnover": "1383853.45",
      "trades": "176"
    },
    {
      "date": "2024-10-02",
      "bid": "6.13",
      "ask": "6.18",
      "open": "6.18",
      "high": "6.45",
      "low": "6.12",
      "close": "6.13",
      "average": "6.3117",
      "volume": "202556",
      "turnover": "1278476.36",
      "trades": "152"
    },
    {
      "date": "2024-10-03",
      "bid": "6.05",
      "ask": "6.12",
      "open": "6.20",
      "high": "6.25",
      "low": "6.02",
      "close": "6.09",
      "average": "6.109",
      "volume": "183536",
      "turnover": "1121219.02",
      "trades": "194"
    },
    {
      "date": "2024-10-04",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.21",
      "high": "6.43",
      "low": "6.18",
      "close": "6.37",
      "average": "6.3466",
      "volume": "144123",
      "turnover": "914689.17",
      "trades": "165"
    },
    {
      "date": "2024-10-07",
      "bid": "6.17",
      "ask": "6.23",
      "open": "6.45",
      "high": "6.45",
      "low": "6.17",
      "close": "6.20",
      "average": "6.2845",
      "volume": "105298",
      "turnover": "661704.76",
      "trades": "179"
    },
    {
      "date": "2024-10-08",
      "bid": "6.05",
      "ask": "6.12",
      "open": "6.20",
      "high": "6.20",
      "low": "6.05",
      "close": "6.12",
      "average": "6.1098",
      "volume": "158708",
      "turnover": "969673.55",
      "trades": "221"
    },
    {
      "date": "2024-10-09",
      "bid": "6.02",
      "ask": "6.06",
      "open": "6.12",
      "high": "6.12",
      "low": "6.00",
      "close": "6.02",
      "average": "6.0396",
      "volume": "139747",
      "turnover": "844020.69",
      "trades": "270"
    },
    {
      "date": "2024-10-10",
      "bid": "5.86",
      "ask": "5.93",
      "open": "6.01",
      "high": "6.11",
      "low": "5.86",
      "close": "5.86",
      "average": "5.9839",
      "volume": "157876",
      "turnover": "944706.82",
      "trades": "263"
    },
    {
      "date": "2024-10-11",
      "bid": "6.17",
      "ask": "6.26",
      "open": "5.87",
      "high": "6.49",
      "low": "5.87",
      "close": "6.11",
      "average": "6.2892",
      "volume": "378008",
      "turnover": "2377327.38",
      "trades": "544"
    },
    {
      "date": "2024-10-14",
      "bid": "6.26",
      "ask": "6.38",
      "open": "6.26",
      "high": "6.45",
      "low": "6.16",
      "close": "6.38",
      "average": "6.3266",
      "volume": "117862",
      "turnover": "745670.04",
      "trades": "177"
    },
    {
      "date": "2024-10-15",
      "bid": "6.13",
      "ask": "6.20",
      "open": "6.26",
      "high": "6.45",
      "low": "6.01",
      "close": "6.18",
      "average": "6.1625",
      "volume": "322282",
      "turnover": "1986049.75",
      "trades": "450"
    },
    {
      "date": "2024-10-16",
      "bid": "6.27",
      "ask": "6.33",
      "open": "6.18",
      "high": "6.40",
      "low": "6.11",
      "close": "6.33",
      "average": "6.3085",
      "volume": "125957",
      "turnover": "794598.99",
      "trades": "256"
    },
    {
      "date": "2024-10-17",
      "bid": "6.21",
      "ask": "6.25",
      "open": "6.35",
      "high": "6.39",
      "low": "6.17",
      "close": "6.20",
      "average": "6.2396",
      "volume": "40505",
      "turnover": "252733.31",
      "trades": "97"
    },
    {
      "date": "2024-10-18",
      "bid": "6.17",
      "ask": "6.28",
      "open": "6.37",
      "high": "6.45",
      "low": "6.17",
      "close": "6.20",
      "average": "6.3337",
      "volume": "204399",
      "turnover": "1294594.88",
      "trades": "155"
    },
    {
      "date": "2024-10-21",
      "bid": "6.03",
      "ask": "6.11",
      "open": "6.20",
      "high": "6.29",
      "low": "6.06",
      "close": "6.15",
      "average": "6.1296",
      "volume": "64573",
      "turnover": "395805.4",
      "trades": "147"
    },
    {
      "date": "2024-10-22",
      "bid": "6.09",
      "ask": "6.15",
      "open": "6.11",
      "high": "6.22",
      "low": "6.06",
      "close": "6.18",
      "average": "6.1405",
      "volume": "50188",
      "turnover": "308177.12",
      "trades": "95"
    },
    {
      "date": "2024-10-23",
      "bid": "6.03",
      "ask": "6.07",
      "open": "6.20",
      "high": "6.23",
      "low": "6.02",
      "close": "6.03",
      "average": "6.0947",
      "volume": "99459",
      "turnover": "606170.75",
      "trades": "186"
    },
    {
      "date": "2024-10-24",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.08",
      "high": "6.25",
      "low": "6.08",
      "close": "6.21",
      "average": "6.1778",
      "volume": "40061",
      "turnover": "247490.39",
      "trades": "128"
    },
    {
      "date": "2024-10-25",
      "bid": "6.09",
      "ask": "6.14",
      "open": "6.21",
      "high": "6.31",
      "low": "6.09",
      "close": "6.10",
      "average": "6.2011",
      "volume": "51349",
      "turnover": "318418.85",
      "trades": "147"
    },
    {
      "date": "2024-10-28",
      "bid": "6.09",
      "ask": "6.14",
      "open": "6.10",
      "high": "6.15",
      "low": "6.00",
      "close": "6.13",
      "average": "6.0596",
      "volume": "125771",
      "turnover": "762123.34",
      "trades": "168"
    },
    {
      "date": "2024-10-29",
      "bid": "6.26",
      "ask": "6.33",
      "open": "6.03",
      "high": "6.34",
      "low": "6.03",
      "close": "6.32",
      "average": "6.1888",
      "volume": "108695",
      "turnover": "672693.52",
      "trades": "213"
    },
    {
      "date": "2024-10-30",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.36",
      "high": "6.40",
      "low": "6.10",
      "close": "6.16",
      "average": "6.2003",
      "volume": "155487",
      "turnover": "964058.54",
      "trades": "113"
    },
    {
      "date": "2024-10-31",
      "bid": "6.07",
      "ask": "6.11",
      "open": "6.10",
      "high": "6.14",
      "low": "6.02",
      "close": "6.07",
      "average": "6.0789",
      "volume": "103060",
      "turnover": "626496.53",
      "trades": "146"
    },
    {
      "date": "2024-11-01",
      "bid": "6.07",
      "ask": "6.11",
      "open": "6.07",
      "high": "6.16",
      "low": "6.07",
      "close": "6.11",
      "average": "6.0892",
      "volume": "35285",
      "turnover": "214856.11",
      "trades": "92"
    },
    {
      "date": "2024-11-04",
      "bid": "6.05",
      "ask": "6.06",
      "open": "6.06",
      "high": "6.14",
      "low": "6.03",
      "close": "6.06",
      "average": "6.0704",
      "volume": "98093",
      "turnover": "595467.4",
      "trades": "145"
    },
    {
      "date": "2024-11-05",
      "bid": "6.04",
      "ask": "6.10",
      "open": "6.04",
      "high": "6.15",
      "low": "6.02",
      "close": "6.06",
      "average": "6.0783",
      "volume": "82097",
      "turnover": "499014.24",
      "trades": "106"
    },
    {
      "date": "2024-11-06",
      "bid": "5.97",
      "ask": "6.02",
      "open": "6.04",
      "high": "6.10",
      "low": "5.90",
      "close": "6.02",
      "average": "5.9887",
      "volume": "466990",
      "turnover": "2796678.07",
      "trades": "248"
    },
    {
      "date": "2024-11-07",
      "bid": "5.98",
      "ask": "6.04",
      "open": "5.97",
      "high": "6.06",
      "low": "5.88",
      "close": "6.03",
      "average": "5.9617",
      "volume": "96636",
      "turnover": "576116.21",
      "trades": "200"
    },
    {
      "date": "2024-11-08",
      "bid": "6.00",
      "ask": "6.02",
      "open": "6.04",
      "high": "6.04",
      "low": "5.93",
      "close": "6.03",
      "average": "5.9851",
      "volume": "39853",
      "turnover": "238525.81",
      "trades": "111"
    },
    {
      "date": "2024-11-11",
      "bid": "5.92",
      "ask": "5.94",
      "open": "6.00",
      "high": "6.03",
      "low": "5.90",
      "close": "5.92",
      "average": "5.9565",
      "volume": "101871",
      "turnover": "606792.96",
      "trades": "183"
    },
    {
      "date": "2024-11-12",
      "bid": "5.82",
      "ask": "5.88",
      "open": "5.95",
      "high": "5.96",
      "low": "5.80",
      "close": "5.88",
      "average": "5.8581",
      "volume": "159978",
      "turnover": "937159.63",
      "trades": "256"
    },
    {
      "date": "2024-11-13",
      "bid": "5.89",
      "ask": "5.95",
      "open": "5.82",
      "high": "5.98",
      "low": "5.82",
      "close": "5.90",
      "average": "5.9061",
      "volume": "82881",
      "turnover": "489501.38",
      "trades": "144"
    },
    {
      "date": "2024-11-14",
      "bid": "5.91",
      "ask": "5.93",
      "open": "5.90",
      "high": "5.96",
      "low": "5.84",
      "close": "5.93",
      "average": "5.9007",
      "volume": "66145",
      "turnover": "390302.17",
      "trades": "139"
    },
    {
      "date": "2024-11-15",
      "bid": "5.91",
      "ask": "5.94",
      "open": "5.93",
      "high": "5.98",
      "low": "5.86",
      "close": "5.94",
      "average": "5.9224",
      "volume": "83765",
      "turnover": "496084.12",
      "trades": "109"
    },
    {
      "date": "2024-11-18",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.89",
      "high": "6.03",
      "low": "5.89",
      "close": "6.03",
      "average": "5.9806",
      "volume": "123562",
      "turnover": "738980.19",
      "trades": "137"
    },
    {
      "date": "2024-11-19",
      "bid": "6.20",
      "ask": "6.24",
      "open": "5.89",
      "high": "6.34",
      "low": "5.87",
      "close": "6.24",
      "average": "6.182",
      "volume": "247882",
      "turnover": "1532390.37",
      "trades": "299"
    },
    {
      "date": "2024-11-20",
      "bid": "6.29",
      "ask": "6.32",
      "open": "6.23",
      "high": "6.42",
      "low": "6.13",
      "close": "6.34",
      "average": "6.293",
      "volume": "189583",
      "turnover": "1193042.99",
      "trades": "197"
    },
    {
      "date": "2024-11-21",
      "bid": "6.29",
      "ask": "6.33",
      "open": "6.29",
      "high": "6.33",
      "low": "6.21",
      "close": "6.30",
      "average": "6.2761",
      "volume": "114295",
      "turnover": "717326.89",
      "trades": "154"
    },
    {
      "date": "2024-11-22",
      "bid": "6.23",
      "ask": "6.27",
      "open": "6.29",
      "high": "6.33",
      "low": "6.21",
      "close": "6.27",
      "average": "6.2854",
      "volume": "109031",
      "turnover": "685302.26",
      "trades": "129"
    },
    {
      "date": "2024-11-25",
      "bid": "6.30",
      "ask": "6.39",
      "open": "6.24",
      "high": "6.49",
      "low": "6.24",
      "close": "6.40",
      "average": "6.39",
      "volume": "182713",
      "turnover": "1167534.3",
      "trades": "207"
    },
    {
      "date": "2024-11-26",
      "bid": "6.30",
      "ask": "6.33",
      "open": "6.39",
      "high": "6.42",
      "low": "6.28",
      "close": "6.33",
      "average": "6.3328",
      "volume": "81117",
      "turnover": "513718.33",
      "trades": "80"
    },
    {
      "date": "2024-11-27",
      "bid": "6.42",
      "ask": "6.48",
      "open": "6.30",
      "high": "6.55",
      "low": "6.30",
      "close": "6.48",
      "average": "6.4702",
      "volume": "210982",
      "turnover": "1365089.05",
      "trades": "159"
    },
    {
      "date": "2024-11-28",
      "bid": "6.81",
      "ask": "6.85",
      "open": "6.43",
      "high": "6.86",
      "low": "6.43",
      "close": "6.85",
      "average": "6.6464",
      "volume": "175464",
      "turnover": "1166209.07",
      "trades": "131"
    },
    {
      "date": "2024-11-29",
      "bid": "6.95",
      "ask": "6.98",
      "open": "6.95",
      "high": "7.05",
      "low": "6.77",
      "close": "7.02",
      "average": "6.9227",
      "volume": "188843",
      "turnover": "1307307.03",
      "trades": "219"
    },
    {
      "date": "2024-12-02",
      "bid": "6.78",
      "ask": "6.91",
      "open": "6.95",
      "high": "7.01",
      "low": "6.43",
      "close": "6.80",
      "average": "6.8349",
      "volume": "216778",
      "turnover": "1481651.53",
      "trades": "233"
    },
    {
      "date": "2024-12-03",
      "bid": "6.85",
      "ask": "6.89",
      "open": "6.80",
      "high": "6.91",
      "low": "6.80",
      "close": "6.89",
      "average": "6.8657",
      "volume": "37344",
      "turnover": "256393.14",
      "trades": "76"
    },
    {
      "date": "2024-12-04",
      "bid": "6.94",
      "ask": "7.02",
      "open": "6.79",
      "high": "7.03",
      "low": "6.61",
      "close": "6.99",
      "average": "6.7905",
      "volume": "164199",
      "turnover": "1114945.19",
      "trades": "270"
    },
    {
      "date": "2024-12-05",
      "bid": "6.89",
      "ask": "6.96",
      "open": "6.90",
      "high": "7.12",
      "low": "6.75",
      "close": "6.85",
      "average": "6.9415",
      "volume": "168657",
      "turnover": "1170727.81",
      "trades": "209"
    },
    {
      "date": "2024-12-06",
      "bid": "6.83",
      "ask": "6.92",
      "open": "6.81",
      "high": "6.99",
      "low": "6.78",
      "close": "6.90",
      "average": "6.8572",
      "volume": "100218",
      "turnover": "687235.53",
      "trades": "142"
    },
    {
      "date": "2024-12-09",
      "bid": "6.81",
      "ask": "6.88",
      "open": "6.90",
      "high": "6.91",
      "low": "6.81",
      "close": "6.87",
      "average": "6.8554",
      "volume": "37850",
      "turnover": "259475.91",
      "trades": "80"
    },
    {
      "date": "2024-12-10",
      "bid": "6.72",
      "ask": "6.79",
      "open": "6.79",
      "high": "6.87",
      "low": "6.73",
      "close": "6.73",
      "average": "6.8112",
      "volume": "71751",
      "turnover": "488714.62",
      "trades": "85"
    },
    {
      "date": "2024-12-11",
      "bid": "6.66",
      "ask": "6.71",
      "open": "6.75",
      "high": "6.82",
      "low": "6.65",
      "close": "6.65",
      "average": "6.7108",
      "volume": "42604",
      "turnover": "285885.64",
      "trades": "89"
    },
    {
      "date": "2024-12-12",
      "bid": "6.56",
      "ask": "6.59",
      "open": "6.64",
      "high": "6.65",
      "low": "6.46",
      "close": "6.51",
      "average": "6.5493",
      "volume": "156262",
      "turnover": "1025306.23",
      "trades": "181"
    },
    {
      "date": "2024-12-13",
      "bid": "6.34",
      "ask": "6.35",
      "open": "6.50",
      "high": "6.51",
      "low": "6.28",
      "close": "6.33",
      "average": "6.3625",
      "volume": "71425",
      "turnover": "454440.21",
      "trades": "112"
    },
    {
      "date": "2024-12-16",
      "bid": "6.25",
      "ask": "6.32",
      "open": "6.34",
      "high": "6.34",
      "low": "6.00",
      "close": "6.33",
      "average": "6.1609",
      "volume": "269136",
      "turnover": "1658117.24",
      "trades": "292"
    },
    {
      "date": "2024-12-17",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.32",
      "high": "6.32",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1352",
      "volume": "180311",
      "turnover": "1106243.22",
      "trades": "300"
    },
    {
      "date": "2024-12-18",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.16",
      "high": "6.26",
      "low": "6.16",
      "close": "6.21",
      "average": "6.2209",
      "volume": "98820",
      "turnover": "614781.02",
      "trades": "114"
    },
    {
      "date": "2024-12-19",
      "bid": "6.03",
      "ask": "6.08",
      "open": "6.00",
      "high": "6.20",
      "low": "6.00",
      "close": "6.03",
      "average": "6.0479",
      "volume": "123973",
      "turnover": "749773.16",
      "trades": "157"
    },
    {
      "date": "2024-12-20",
      "bid": "6.04",
      "ask": "6.09",
      "open": "6.00",
      "high": "6.11",
      "low": "5.95",
      "close": "6.00",
      "average": "6.0083",
      "volume": "241358",
      "turnover": "1450166.2",
      "trades": "309"
    },
    {
      "date": "2024-12-23",
      "bid": "6.01",
      "ask": "6.06",
      "open": "6.00",
      "high": "6.12",
      "low": "5.93",
      "close": "5.99",
      "average": "6.0159",
      "volume": "178406",
      "turnover": "1073276.29",
      "trades": "254"
    },
    {
      "date": "2024-12-27",
      "bid": "6.37",
      "ask": "6.40",
      "open": "5.99",
      "high": "6.46",
      "low": "5.99",
      "close": "6.46",
      "average": "6.1209",
      "volume": "167250",
      "turnover": "1023863.65",
      "trades": "239"
    },
    {
      "date": "2024-12-30",
      "bid": "6.60",
      "ask": "6.61",
      "open": "6.63",
      "high": "6.83",
      "low": "6.60",
      "close": "6.60",
      "average": "6.6677",
      "volume": "227874",
      "turnover": "1519412.6",
      "trades": "320"
    },
    {
      "date": "2025-01-02",
      "bid": "6.94",
      "ask": "7.00",
      "open": "6.67",
      "high": "7.20",
      "low": "6.67",
      "close": "6.98",
      "average": "6.9972",
      "volume": "245457",
      "turnover": "1717507.3",
      "trades": "317"
    },
    {
      "date": "2025-01-03",
      "bid": "6.96",
      "ask": "7.02",
      "open": "6.84",
      "high": "7.06",
      "low": "6.84",
      "close": "6.97",
      "average": "6.9727",
      "volume": "64664",
      "turnover": "450885.86",
      "trades": "129"
    },
    {
      "date": "2025-01-07",
      "bid": "7.02",
      "ask": "7.03",
      "open": "6.97",
      "high": "7.16",
      "low": "6.88",
      "close": "7.03",
      "average": "6.9815",
      "volume": "134670",
      "turnover": "940139.92",
      "trades": "167"
    },
    {
      "date": "2025-01-08",
      "bid": "6.98",
      "ask": "7.03",
      "open": "7.04",
      "high": "7.16",
      "low": "7.03",
      "close": "7.04",
      "average": "7.0523",
      "volume": "114100",
      "turnover": "804662.25",
      "trades": "110"
    },
    {
      "date": "2025-01-09",
      "bid": "7.00",
      "ask": "7.07",
      "open": "7.08",
      "high": "7.13",
      "low": "6.91",
      "close": "7.06",
      "average": "6.9999",
      "volume": "72770",
      "turnover": "509381.37",
      "trades": "145"
    },
    {
      "date": "2025-01-10",
      "bid": "7.00",
      "ask": "7.02",
      "open": "7.00",
      "high": "7.08",
      "low": "6.86",
      "close": "6.96",
      "average": "7.0059",
      "volume": "166198",
      "turnover": "1164367.2",
      "trades": "183"
    },
    {
      "date": "2025-01-13",
      "bid": "7.23",
      "ask": "7.24",
      "open": "6.96",
      "high": "7.87",
      "low": "6.95",
      "close": "7.23",
      "average": "7.1883",
      "volume": "351372",
      "turnover": "2525783.24",
      "trades": "354"
    },
    {
      "date": "2025-01-14",
      "bid": "7.02",
      "ask": "7.07",
      "open": "7.23",
      "high": "7.23",
      "low": "6.92",
      "close": "7.02",
      "average": "7.0519",
      "volume": "85969",
      "turnover": "606241.56",
      "trades": "146"
    },
    {
      "date": "2025-01-15",
      "bid": "6.93",
      "ask": "6.98",
      "open": "7.14",
      "high": "7.14",
      "low": "6.93",
      "close": "6.97",
      "average": "7.0311",
      "volume": "100807",
      "turnover": "708783.39",
      "trades": "107"
    },
    {
      "date": "2025-01-16",
      "bid": "6.67",
      "ask": "6.70",
      "open": "6.98",
      "high": "7.02",
      "low": "6.66",
      "close": "6.71",
      "average": "6.8659",
      "volume": "170244",
      "turnover": "1168877.4",
      "trades": "171"
    },
    {
      "date": "2025-01-17",
      "bid": "6.76",
      "ask": "6.81",
      "open": "6.63",
      "high": "6.80",
      "low": "6.50",
      "close": "6.73",
      "average": "6.6033",
      "volume": "146891",
      "turnover": "969962.5",
      "trades": "201"
    },
    {
      "date": "2025-01-20",
      "bid": "6.60",
      "ask": "6.63",
      "open": "6.60",
      "high": "6.68",
      "low": "6.40",
      "close": "6.68",
      "average": "6.5356",
      "volume": "96879",
      "turnover": "633161.62",
      "trades": "156"
    },
    {
      "date": "2025-01-21",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.60",
      "high": "6.67",
      "low": "6.37",
      "close": "6.39",
      "average": "6.4645",
      "volume": "164463",
      "turnover": "1063163.75",
      "trades": "220"
    },
    {
      "date": "2025-01-22",
      "bid": "6.28",
      "ask": "6.32",
      "open": "6.36",
      "high": "6.46",
      "low": "6.24",
      "close": "6.28",
      "average": "6.3202",
      "volume": "162355",
      "turnover": "1026099.07",
      "trades": "200"
    },
    {
      "date": "2025-01-23",
      "bid": "6.14",
      "ask": "6.20",
      "open": "6.15",
      "high": "6.28",
      "low": "6.08",
      "close": "6.15",
      "average": "6.1271",
      "volume": "243542",
      "turnover": "1492185.48",
      "trades": "330"
    },
    {
      "date": "2025-01-24",
      "bid": "6.07",
      "ask": "6.11",
      "open": "6.14",
      "high": "6.20",
      "low": "6.03",
      "close": "6.09",
      "average": "6.0934",
      "volume": "151637",
      "turnover": "923986.56",
      "trades": "221"
    },
    {
      "date": "2025-01-27",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.07",
      "high": "6.24",
      "low": "6.00",
      "close": "6.24",
      "average": "6.0661",
      "volume": "36075",
      "turnover": "218833.19",
      "trades": "76"
    },
    {
      "date": "2025-01-28",
      "bid": "6.21",
      "ask": "6.28",
      "open": "6.27",
      "high": "6.33",
      "low": "6.19",
      "close": "6.22",
      "average": "6.2712",
      "volume": "91636",
      "turnover": "574667.48",
      "trades": "192"
    },
    {
      "date": "2025-01-29",
      "bid": "6.17",
      "ask": "6.21",
      "open": "6.14",
      "high": "6.29",
      "low": "6.14",
      "close": "6.17",
      "average": "6.2085",
      "volume": "125976",
      "turnover": "782173.15",
      "trades": "183"
    },
    {
      "date": "2025-01-30",
      "bid": "6.05",
      "ask": "6.14",
      "open": "6.14",
      "high": "6.25",
      "low": "6.05",
      "close": "6.07",
      "average": "6.1081",
      "volume": "83689",
      "turnover": "511183.48",
      "trades": "123"
    },
    {
      "date": "2025-01-31",
      "bid": "6.14",
      "ask": "6.26",
      "open": "6.06",
      "high": "6.30",
      "low": "6.06",
      "close": "6.30",
      "average": "6.2013",
      "volume": "109079",
      "turnover": "676423.82",
      "trades": "178"
    },
    {
      "date": "2025-02-03",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.13",
      "high": "6.25",
      "low": "6.04",
      "close": "6.25",
      "average": "6.1437",
      "volume": "39753",
      "turnover": "244228.79",
      "trades": "100"
    },
    {
      "date": "2025-02-04",
      "bid": "6.18",
      "ask": "6.25",
      "open": "6.20",
      "high": "6.24",
      "low": "6.08",
      "close": "6.24",
      "average": "6.1772",
      "volume": "58268",
      "turnover": "359899.6",
      "trades": "79"
    },
    {
      "date": "2025-02-05",
      "bid": "6.18",
      "ask": "6.24",
      "open": "6.25",
      "high": "6.25",
      "low": "6.10",
      "close": "6.13",
      "average": "6.1405",
      "volume": "37381",
      "turnover": "229561.99",
      "trades": "99"
    },
    {
      "date": "2025-02-06",
      "bid": "6.18",
      "ask": "6.24",
      "open": "6.13",
      "high": "6.28",
      "low": "6.11",
      "close": "6.14",
      "average": "6.2053",
      "volume": "28069",
      "turnover": "174176.46",
      "trades": "59"
    },
    {
      "date": "2025-02-07",
      "bid": "6.09",
      "ask": "6.14",
      "open": "6.24",
      "high": "6.24",
      "low": "6.08",
      "close": "6.15",
      "average": "6.1394",
      "volume": "72006",
      "turnover": "442070.39",
      "trades": "114"
    },
    {
      "date": "2025-02-10",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.09",
      "high": "6.19",
      "low": "6.02",
      "close": "6.10",
      "average": "6.0711",
      "volume": "94907",
      "turnover": "576193.75",
      "trades": "194"
    },
    {
      "date": "2025-02-11",
      "bid": "6.07",
      "ask": "6.10",
      "open": "6.03",
      "high": "6.10",
      "low": "6.01",
      "close": "6.10",
      "average": "6.0614",
      "volume": "101630",
      "turnover": "616005.93",
      "trades": "120"
    },
    {
      "date": "2025-02-12",
      "bid": "6.09",
      "ask": "6.12",
      "open": "6.02",
      "high": "6.33",
      "low": "6.02",
      "close": "6.13",
      "average": "6.2244",
      "volume": "78968",
      "turnover": "491527.1",
      "trades": "93"
    },
    {
      "date": "2025-02-13",
      "bid": "6.06",
      "ask": "6.11",
      "open": "6.10",
      "high": "6.16",
      "low": "6.05",
      "close": "6.10",
      "average": "6.0838",
      "volume": "83005",
      "turnover": "504989.23",
      "trades": "85"
    },
    {
      "date": "2025-02-14",
      "bid": "6.13",
      "ask": "6.29",
      "open": "6.06",
      "high": "6.30",
      "low": "6.03",
      "close": "6.14",
      "average": "6.2493",
      "volume": "105331",
      "turnover": "658247.38",
      "trades": "114"
    },
    {
      "date": "2025-02-17",
      "bid": "6.07",
      "ask": "6.12",
      "open": "6.05",
      "high": "6.30",
      "low": "6.05",
      "close": "6.12",
      "average": "6.1762",
      "volume": "46738",
      "turnover": "288661.67",
      "trades": "60"
    },
    {
      "date": "2025-02-18",
      "bid": "6.06",
      "ask": "6.09",
      "open": "6.05",
      "high": "6.10",
      "low": "6.04",
      "close": "6.09",
      "average": "6.061",
      "volume": "50746",
      "turnover": "307573.41",
      "trades": "66"
    },
    {
      "date": "2025-02-19",
      "bid": "6.11",
      "ask": "6.12",
      "open": "6.09",
      "high": "6.16",
      "low": "6.03",
      "close": "6.12",
      "average": "6.0963",
      "volume": "107647",
      "turnover": "656239.52",
      "trades": "115"
    },
    {
      "date": "2025-02-20",
      "bid": "6.03",
      "ask": "6.05",
      "open": "6.11",
      "high": "6.14",
      "low": "6.00",
      "close": "6.04",
      "average": "6.0309",
      "volume": "119125",
      "turnover": "718428.24",
      "trades": "70"
    },
    {
      "date": "2025-02-21",
      "bid": "6.03",
      "ask": "6.08",
      "open": "6.02",
      "high": "6.15",
      "low": "6.00",
      "close": "6.03",
      "average": "6.0381",
      "volume": "224317",
      "turnover": "1354457.29",
      "trades": "94"
    },
    {
      "date": "2025-02-24",
      "bid": "6.06",
      "ask": "6.13",
      "open": "6.03",
      "high": "6.17",
      "low": "6.00",
      "close": "6.11",
      "average": "6.0446",
      "volume": "48793",
      "turnover": "294932.24",
      "trades": "50"
    },
    {
      "date": "2025-02-25",
      "bid": "6.03",
      "ask": "6.06",
      "open": "6.02",
      "high": "6.13",
      "low": "6.01",
      "close": "6.03",
      "average": "6.0443",
      "volume": "42068",
      "turnover": "254270.15",
      "trades": "64"
    },
    {
      "date": "2025-02-26",
      "bid": "6.01",
      "ask": "6.02",
      "open": "6.03",
      "high": "6.09",
      "low": "6.00",
      "close": "6.02",
      "average": "6.0059",
      "volume": "202073",
      "turnover": "1213620.86",
      "trades": "58"
    },
    {
      "date": "2025-02-27",
      "bid": "5.59",
      "ask": "5.64",
      "open": "6.00",
      "high": "6.00",
      "low": "5.26",
      "close": "5.56",
      "average": "5.7157",
      "volume": "1140104",
      "turnover": "6516520.01",
      "trades": "514"
    },
    {
      "date": "2025-02-28",
      "bid": "5.20",
      "ask": "5.21",
      "open": "5.59",
      "high": "5.75",
      "low": "4.95",
      "close": "5.27",
      "average": "5.1248",
      "volume": "451988",
      "turnover": "2316355.56",
      "trades": "393"
    },
    {
      "date": "2025-03-03",
      "bid": "4.95",
      "ask": "5.00",
      "open": "5.21",
      "high": "5.21",
      "low": "4.87",
      "close": "5.00",
      "average": "4.9515",
      "volume": "442949",
      "turnover": "2193871.42",
      "trades": "320"
    },
    {
      "date": "2025-03-04",
      "bid": "4.43",
      "ask": "4.45",
      "open": "4.925",
      "high": "4.925",
      "low": "4.135",
      "close": "4.45",
      "average": "4.4557",
      "volume": "608441",
      "turnover": "2711164.9",
      "trades": "561"
    },
    {
      "date": "2025-03-05",
      "bid": "4.35",
      "ask": "4.54",
      "open": "4.43",
      "high": "4.69",
      "low": "4.30",
      "close": "4.535",
      "average": "4.483",
      "volume": "291455",
      "turnover": "1306602.72",
      "trades": "162"
    },
    {
      "date": "2025-03-06",
      "bid": "4.44",
      "ask": "4.455",
      "open": "4.495",
      "high": "4.61",
      "low": "4.33",
      "close": "4.505",
      "average": "4.493",
      "volume": "67078",
      "turnover": "301390.84",
      "trades": "85"
    },
    {
      "date": "2025-03-07",
      "bid": "4.505",
      "ask": "4.565",
      "open": "4.645",
      "high": "4.65",
      "low": "4.40",
      "close": "4.50",
      "average": "4.5175",
      "volume": "127654",
      "turnover": "576679.1",
      "trades": "91"
    },
    {
      "date": "2025-03-10",
      "bid": "4.385",
      "ask": "4.445",
      "open": "4.50",
      "high": "4.59",
      "low": "4.375",
      "close": "4.45",
      "average": "4.4439",
      "volume": "35340",
      "turnover": "157047.66",
      "trades": "65"
    },
    {
      "date": "2025-03-11",
      "bid": "4.565",
      "ask": "4.635",
      "open": "4.45",
      "high": "4.64",
      "low": "4.24",
      "close": "4.525",
      "average": "4.4816",
      "volume": "117761",
      "turnover": "527762.38",
      "trades": "86"
    },
    {
      "date": "2025-03-12",
      "bid": "4.43",
      "ask": "4.49",
      "open": "4.565",
      "high": "4.565",
      "low": "4.405",
      "close": "4.425",
      "average": "4.4777",
      "volume": "49976",
      "turnover": "223777.28",
      "trades": "73"
    },
    {
      "date": "2025-03-13",
      "bid": "4.505",
      "ask": "4.525",
      "open": "4.505",
      "high": "4.59",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5107",
      "volume": "48419",
      "turnover": "218403.41",
      "trades": "56"
    },
    {
      "date": "2025-03-14",
      "bid": "4.53",
      "ask": "4.57",
      "open": "4.505",
      "high": "4.59",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5092",
      "volume": "111745",
      "turnover": "503961.43",
      "trades": "92"
    },
    {
      "date": "2025-03-17",
      "bid": "4.405",
      "ask": "4.43",
      "open": "4.505",
      "high": "4.68",
      "low": "4.325",
      "close": "4.40",
      "average": "4.4417",
      "volume": "239364",
      "turnover": "1063138.07",
      "trades": "184"
    },
    {
      "date": "2025-03-18",
      "bid": "4.48",
      "ask": "4.545",
      "open": "4.395",
      "high": "4.565",
      "low": "4.33",
      "close": "4.50",
      "average": "4.4052",
      "volume": "96783",
      "turnover": "426350.08",
      "trades": "128"
    },
    {
      "date": "2025-03-19",
      "bid": "4.64",
      "ask": "4.65",
      "open": "4.48",
      "high": "4.675",
      "low": "4.40",
      "close": "4.65",
      "average": "4.614",
      "volume": "63905",
      "turnover": "294858",
      "trades": "99"
    },
    {
      "date": "2025-03-20",
      "bid": "4.775",
      "ask": "4.845",
      "open": "4.64",
      "high": "4.94",
      "low": "4.62",
      "close": "4.90",
      "average": "4.8226",
      "volume": "44962",
      "turnover": "216822.21",
      "trades": "87"
    },
    {
      "date": "2025-03-21",
      "bid": "4.85",
      "ask": "4.865",
      "open": "4.845",
      "high": "4.95",
      "low": "4.62",
      "close": "4.855",
      "average": "4.8401",
      "volume": "213843",
      "turnover": "1035040.68",
      "trades": "86"
    },
    {
      "date": "2025-03-24",
      "bid": "4.48",
      "ask": "4.55",
      "open": "4.865",
      "high": "4.99",
      "low": "4.45",
      "close": "4.57",
      "average": "4.5924",
      "volume": "119217",
      "turnover": "548252.7",
      "trades": "131"
    },
    {
      "date": "2025-03-25",
      "bid": "4.375",
      "ask": "4.425",
      "open": "4.50",
      "high": "4.50",
      "low": "4.20",
      "close": "4.43",
      "average": "4.3876",
      "volume": "375364",
      "turnover": "1646945.45",
      "trades": "227"
    },
    {
      "date": "2025-03-26",
      "bid": "4.625",
      "ask": "4.635",
      "open": "4.375",
      "high": "4.65",
      "low": "4.35",
      "close": "4.65",
      "average": "4.4382",
      "volume": "279613",
      "turnover": "1240969.33",
      "trades": "156"
    },
    {
      "date": "2025-03-27",
      "bid": "4.945",
      "ask": "4.98",
      "open": "4.625",
      "high": "4.995",
      "low": "4.555",
      "close": "4.995",
      "average": "4.6857",
      "volume": "1640157",
      "turnover": "7685581.57",
      "trades": "189"
    },
    {
      "date": "2025-03-28",
      "bid": "4.84",
      "ask": "4.90",
      "open": "4.995",
      "high": "4.995",
      "low": "4.84",
      "close": "4.90",
      "average": "4.9648",
      "volume": "270216",
      "turnover": "1341581.88",
      "trades": "67"
    },
    {
      "date": "2025-03-31",
      "bid": "4.74",
      "ask": "4.78",
      "open": "4.71",
      "high": "4.855",
      "low": "4.695",
      "close": "4.815",
      "average": "4.7607",
      "volume": "183957",
      "turnover": "877442.48",
      "trades": "240"
    },
    {
      "date": "2025-04-01",
      "bid": "4.56",
      "ask": "4.61",
      "open": "4.885",
      "high": "4.885",
      "low": "4.545",
      "close": "4.545",
      "average": "4.6242",
      "volume": "116839",
      "turnover": "540303.83",
      "trades": "191"
    },
    {
      "date": "2025-04-02",
      "bid": "4.365",
      "ask": "4.52",
      "open": "4.47",
      "high": "4.56",
      "low": "4.36",
      "close": "4.555",
      "average": "4.4513",
      "volume": "215956",
      "turnover": "961284.12",
      "trades": "118"
    },
    {
      "date": "2025-04-03",
      "bid": "4.155",
      "ask": "4.215",
      "open": "4.41",
      "high": "4.50",
      "low": "4.115",
      "close": "4.24",
      "average": "4.2416",
      "volume": "134196",
      "turnover": "569215.04",
      "trades": "169"
    },
    {
      "date": "2025-04-04",
      "bid": "3.64",
      "ask": "3.69",
      "open": "4.01",
      "high": "4.19",
      "low": "3.63",
      "close": "3.72",
      "average": "3.8506",
      "volume": "465049",
      "turnover": "1790704.6",
      "trades": "394"
    },
    {
      "date": "2025-04-07",
      "bid": "3.32",
      "ask": "3.35",
      "open": "3.60",
      "high": "3.70",
      "low": "2.935",
      "close": "3.32",
      "average": "3.219",
      "volume": "842576",
      "turnover": "2698471.67",
      "trades": "415"
    },
    {
      "date": "2025-04-08",
      "bid": "3.73",
      "ask": "3.825",
      "open": "3.40",
      "high": "3.87",
      "low": "3.40",
      "close": "3.71",
      "average": "3.7268",
      "volume": "185942",
      "turnover": "692971.69",
      "trades": "203"
    },
    {
      "date": "2025-04-09",
      "bid": "3.35",
      "ask": "3.55",
      "open": "3.50",
      "high": "3.69",
      "low": "3.33",
      "close": "3.55",
      "average": "3.5021",
      "volume": "673277",
      "turnover": "2357854.56",
      "trades": "159"
    },
    {
      "date": "2025-04-10",
      "bid": "3.565",
      "ask": "3.74",
      "open": "4.295",
      "high": "4.295",
      "low": "3.60",
      "close": "3.84",
      "average": "3.8254",
      "volume": "439550",
      "turnover": "1681455.2",
      "trades": "233"
    },
    {
      "date": "2025-04-11",
      "bid": "3.81",
      "ask": "3.955",
      "open": "3.80",
      "high": "4.01",
      "low": "3.68",
      "close": "3.96",
      "average": "3.8127",
      "volume": "112005",
      "turnover": "426995.26",
      "trades": "96"
    },
    {
      "date": "2025-04-14",
      "bid": "3.86",
      "ask": "3.945",
      "open": "4.09",
      "high": "4.09",
      "low": "3.765",
      "close": "3.80",
      "average": "3.8872",
      "volume": "379516",
      "turnover": "1475260.18",
      "trades": "160"
    },
    {
      "date": "2025-04-15",
      "bid": "3.925",
      "ask": "4.11",
      "open": "3.83",
      "high": "4.32",
      "low": "3.725",
      "close": "4.105",
      "average": "3.8853",
      "volume": "487011",
      "turnover": "1892187.69",
      "trades": "197"
    },
    {
      "date": "2025-04-16",
      "bid": "3.995",
      "ask": "4.17",
      "open": "4.105",
      "high": "4.26",
      "low": "3.815",
      "close": "4.07",
      "average": "3.9467",
      "volume": "145777",
      "turnover": "575273.65",
      "trades": "153"
    },
    {
      "date": "2025-04-17",
      "bid": "4.025",
      "ask": "4.165",
      "open": "3.995",
      "high": "4.21",
      "low": "3.985",
      "close": "4.19",
      "average": "4.1213",
      "volume": "78136",
      "turnover": "322019.67",
      "trades": "94"
    },
    {
      "date": "2025-04-22",
      "bid": "4.12",
      "ask": "4.14",
      "open": "4.165",
      "high": "4.255",
      "low": "4.095",
      "close": "4.125",
      "average": "4.1456",
      "volume": "24226",
      "turnover": "100420.16",
      "trades": "56"
    },
    {
      "date": "2025-04-23",
      "bid": "3.96",
      "ask": "4.025",
      "open": "4.12",
      "high": "4.15",
      "low": "4.00",
      "close": "4.01",
      "average": "4.0576",
      "volume": "70551",
      "turnover": "285967.03",
      "trades": "82"
    },
    {
      "date": "2025-04-24",
      "bid": "3.89",
      "ask": "3.93",
      "open": "4.00",
      "high": "4.00",
      "low": "3.88",
      "close": "3.90",
      "average": "3.919",
      "volume": "91842",
      "turnover": "359926.83",
      "trades": "82"
    },
    {
      "date": "2025-04-25",
      "bid": "3.845",
      "ask": "3.90",
      "open": "3.90",
      "high": "3.90",
      "low": "3.83",
      "close": "3.90",
      "average": "3.8787",
      "volume": "23962",
      "turnover": "92941.8",
      "trades": "35"
    },
    {
      "date": "2025-04-28",
      "bid": "3.82",
      "ask": "3.845",
      "open": "3.845",
      "high": "3.98",
      "low": "3.82",
      "close": "3.845",
      "average": "3.8545",
      "volume": "29479",
      "turnover": "113627.2",
      "trades": "47"
    },
    {
      "date": "2025-04-29",
      "bid": "3.86",
      "ask": "3.92",
      "open": "3.805",
      "high": "3.92",
      "low": "3.80",
      "close": "3.92",
      "average": "3.8642",
      "volume": "9044",
      "turnover": "34947.91",
      "trades": "35"
    },
    {
      "date": "2025-04-30",
      "bid": "3.955",
      "ask": "4.01",
      "open": "3.85",
      "high": "4.02",
      "low": "3.805",
      "close": "4.02",
      "average": "3.9392",
      "volume": "36607",
      "turnover": "144199.37",
      "trades": "52"
    },
    {
      "date": "2025-05-02",
      "bid": "4.01",
      "ask": "4.02",
      "open": "4.00",
      "high": "4.08",
      "low": "3.90",
      "close": "4.02",
      "average": "3.9726",
      "volume": "140221",
      "turnover": "557041.84",
      "trades": "105"
    },
    {
      "date": "2025-05-05",
      "bid": "3.99",
      "ask": "4.025",
      "open": "3.885",
      "high": "4.075",
      "low": "3.815",
      "close": "3.91",
      "average": "3.9306",
      "volume": "114469",
      "turnover": "449933.18",
      "trades": "95"
    },
    {
      "date": "2025-05-06",
      "bid": "3.94",
      "ask": "4.04",
      "open": "3.80",
      "high": "4.11",
      "low": "3.80",
      "close": "3.945",
      "average": "3.9544",
      "volume": "180442",
      "turnover": "718453.15",
      "trades": "106"
    },
    {
      "date": "2025-05-07",
      "bid": "3.98",
      "ask": "4.08",
      "open": "4.095",
      "high": "4.095",
      "low": "3.895",
      "close": "4.00",
      "average": "3.9725",
      "volume": "21915",
      "turnover": "87057.42",
      "trades": "48"
    },
    {
      "date": "2025-05-08",
      "bid": "3.95",
      "ask": "4.01",
      "open": "4.15",
      "high": "4.19",
      "low": "3.925",
      "close": "4.04",
      "average": "4.0054",
      "volume": "70333",
      "turnover": "281711.03",
      "trades": "82"
    },
    {
      "date": "2025-05-09",
      "bid": "4.005",
      "ask": "4.04",
      "open": "3.95",
      "high": "4.065",
      "low": "3.95",
      "close": "3.95",
      "average": "3.9988",
      "volume": "117905",
      "turnover": "471331.33",
      "trades": "84"
    },
    {
      "date": "2025-05-12",
      "bid": "4.185",
      "ask": "4.25",
      "open": "3.865",
      "high": "4.25",
      "low": "3.865",
      "close": "4.125",
      "average": "4.0205",
      "volume": "148857",
      "turnover": "599219.21",
      "trades": "73"
    },
    {
      "date": "2025-05-13",
      "bid": "3.99",
      "ask": "4.04",
      "open": "4.185",
      "high": "4.185",
      "low": "3.94",
      "close": "4.095",
      "average": "4.0093",
      "volume": "93834",
      "turnover": "376020.92",
      "trades": "109"
    },
    {
      "date": "2025-05-14",
      "bid": "3.925",
      "ask": "3.95",
      "open": "3.94",
      "high": "4.04",
      "low": "3.93",
      "close": "3.97",
      "average": "3.961",
      "volume": "57944",
      "turnover": "229518.51",
      "trades": "73"
    },
    {
      "date": "2025-05-15",
      "bid": "3.90",
      "ask": "3.935",
      "open": "4.04",
      "high": "4.04",
      "low": "3.865",
      "close": "3.865",
      "average": "3.9379",
      "volume": "74939",
      "turnover": "295103.55",
      "trades": "76"
    },
    {
      "date": "2025-05-16",
      "bid": "3.91",
      "ask": "3.94",
      "open": "3.865",
      "high": "4.00",
      "low": "3.845",
      "close": "3.94",
      "average": "3.9561",
      "volume": "27018",
      "turnover": "106905.4",
      "trades": "43"
    },
    {
      "date": "2025-05-19",
      "bid": "3.895",
      "ask": "3.94",
      "open": "3.91",
      "high": "3.99",
      "low": "3.89",
      "close": "3.89",
      "average": "3.9222",
      "volume": "24407",
      "turnover": "95729",
      "trades": "46"
    },
    {
      "date": "2025-05-20",
      "bid": "3.845",
      "ask": "3.90",
      "open": "3.98",
      "high": "3.98",
      "low": "3.825",
      "close": "3.825",
      "average": "3.9119",
      "volume": "145957",
      "turnover": "570622.88",
      "trades": "90"
    },
    {
      "date": "2025-05-21",
      "bid": "3.70",
      "ask": "3.745",
      "open": "3.845",
      "high": "3.90",
      "low": "3.56",
      "close": "3.745",
      "average": "3.7342",
      "volume": "113518",
      "turnover": "423927.86",
      "trades": "128"
    },
    {
      "date": "2025-05-22",
      "bid": "3.63",
      "ask": "3.695",
      "open": "3.765",
      "high": "3.97",
      "low": "3.605",
      "close": "3.70",
      "average": "3.7082",
      "volume": "64507",
      "turnover": "239104.04",
      "trades": "84"
    },
    {
      "date": "2025-05-23",
      "bid": "3.61",
      "ask": "3.65",
      "open": "3.69",
      "high": "3.70",
      "low": "3.53",
      "close": "3.69",
      "average": "3.6161",
      "volume": "107474",
      "turnover": "388345.75",
      "trades": "98"
    },
    {
      "date": "2025-05-26",
      "bid": "3.475",
      "ask": "3.495",
      "open": "3.65",
      "high": "3.655",
      "low": "3.425",
      "close": "3.495",
      "average": "3.518",
      "volume": "306701",
      "turnover": "1079022.31",
      "trades": "172"
    },
    {
      "date": "2025-05-27",
      "bid": "3.46",
      "ask": "3.50",
      "open": "3.45",
      "high": "3.50",
      "low": "3.41",
      "close": "3.50",
      "average": "3.4591",
      "volume": "124767",
      "turnover": "431584.51",
      "trades": "109"
    },
    {
      "date": "2025-05-28",
      "bid": "3.375",
      "ask": "3.425",
      "open": "3.50",
      "high": "3.56",
      "low": "3.35",
      "close": "3.43",
      "average": "3.3997",
      "volume": "190931",
      "turnover": "649116.55",
      "trades": "108"
    },
    {
      "date": "2025-05-30",
      "bid": "3.46",
      "ask": "3.515",
      "open": "3.43",
      "high": "3.58",
      "low": "3.43",
      "close": "3.44",
      "average": "3.4921",
      "volume": "169636",
      "turnover": "592157.15",
      "trades": "117"
    },
    {
      "date": "2025-06-02",
      "bid": "3.42",
      "ask": "3.49",
      "open": "3.51",
      "high": "3.515",
      "low": "3.41",
      "close": "3.42",
      "average": "3.4773",
      "volume": "188843",
      "turnover": "656662.79",
      "trades": "91"
    },
    {
      "date": "2025-06-03",
      "bid": "3.435",
      "ask": "3.48",
      "open": "3.42",
      "high": "3.50",
      "low": "3.42",
      "close": "3.48",
      "average": "3.4719",
      "volume": "70156",
      "turnover": "243573.74",
      "trades": "50"
    },
    {
      "date": "2025-06-04",
      "bid": "3.465",
      "ask": "3.50",
      "open": "3.48",
      "high": "3.59",
      "low": "3.45",
      "close": "3.50",
      "average": "3.4964",
      "volume": "703778",
      "turnover": "2460713.18",
      "trades": "149"
    },
    {
      "date": "2025-06-05",
      "bid": "3.475",
      "ask": "3.49",
      "open": "3.505",
      "high": "3.54",
      "low": "3.475",
      "close": "3.50",
      "average": "3.50",
      "volume": "282105",
      "turnover": "987387.01",
      "trades": "90"
    },
    {
      "date": "2025-06-09",
      "bid": "3.525",
      "ask": "3.60",
      "open": "3.50",
      "high": "3.67",
      "low": "3.50",
      "close": "3.655",
      "average": "3.5948",
      "volume": "140808",
      "turnover": "506182.32",
      "trades": "129"
    },
    {
      "date": "2025-06-10",
      "bid": "3.56",
      "ask": "3.60",
      "open": "3.65",
      "high": "3.68",
      "low": "3.50",
      "close": "3.595",
      "average": "3.5647",
      "volume": "328050",
      "turnover": "1170443.55",
      "trades": "115"
    },
    {
      "date": "2025-06-11",
      "bid": "3.64",
      "ask": "3.65",
      "open": "3.575",
      "high": "3.735",
      "low": "3.575",
      "close": "3.655",
      "average": "3.6685",
      "volume": "222804",
      "turnover": "817325.65",
      "trades": "161"
    },
    {
      "date": "2025-06-12",
      "bid": "3.635",
      "ask": "3.70",
      "open": "3.655",
      "high": "3.705",
      "low": "3.60",
      "close": "3.705",
      "average": "3.6309",
      "volume": "164226",
      "turnover": "596287.67",
      "trades": "82"
    },
    {
      "date": "2025-06-13",
      "bid": "3.87",
      "ask": "3.94",
      "open": "3.76",
      "high": "4.10",
      "low": "3.485",
      "close": "3.97",
      "average": "3.8114",
      "volume": "965359",
      "turnover": "3680031.03",
      "trades": "423"
    },
    {
      "date": "2025-06-16",
      "bid": "3.855",
      "ask": "3.91",
      "open": "4.045",
      "high": "4.11",
      "low": "3.845",
      "close": "3.855",
      "average": "3.9549",
      "volume": "259142",
      "turnover": "1024970.09",
      "trades": "209"
    },
    {
      "date": "2025-06-17",
      "bid": "3.91",
      "ask": "3.975",
      "open": "3.84",
      "high": "4.055",
      "low": "3.84",
      "close": "3.98",
      "average": "3.9724",
      "volume": "196977",
      "turnover": "782393.54",
      "trades": "164"
    },
    {
      "date": "2025-06-18",
      "bid": "3.84",
      "ask": "3.92",
      "open": "4.095",
      "high": "4.095",
      "low": "3.84",
      "close": "3.925",
      "average": "3.9569",
      "volume": "75088",
      "turnover": "297116.16",
      "trades": "77"
    },
    {
      "date": "2025-06-19",
      "bid": "3.895",
      "ask": "3.985",
      "open": "3.985",
      "high": "3.985",
      "low": "3.87",
      "close": "3.98",
      "average": "3.9175",
      "volume": "77977",
      "turnover": "305478.7",
      "trades": "72"
    },
    {
      "date": "2025-06-23",
      "bid": "3.87",
      "ask": "3.90",
      "open": "4.00",
      "high": "4.15",
      "low": "3.87",
      "close": "3.87",
      "average": "4.0261",
      "volume": "349416",
      "turnover": "1406788.24",
      "trades": "209"
    },
    {
      "date": "2025-06-24",
      "bid": "3.78",
      "ask": "3.80",
      "open": "3.72",
      "high": "3.82",
      "low": "3.675",
      "close": "3.81",
      "average": "3.7685",
      "volume": "428302",
      "turnover": "1614954.97",
      "trades": "154"
    },
    {
      "date": "2025-06-25",
      "bid": "3.87",
      "ask": "3.90",
      "open": "3.78",
      "high": "3.93",
      "low": "3.75",
      "close": "3.91",
      "average": "3.8839",
      "volume": "222435",
      "turnover": "863972.88",
      "trades": "139"
    },
    {
      "date": "2025-06-26",
      "bid": "3.94",
      "ask": "4.00",
      "open": "3.905",
      "high": "4.00",
      "low": "3.835",
      "close": "3.95",
      "average": "3.8991",
      "volume": "126421",
      "turnover": "492540.67",
      "trades": "86"
    },
    {
      "date": "2025-06-27",
      "bid": "3.90",
      "ask": "3.925",
      "open": "3.75",
      "high": "3.99",
      "low": "3.75",
      "close": "3.92",
      "average": "3.8986",
      "volume": "68573",
      "turnover": "267341.49",
      "trades": "68"
    },
    {
      "date": "2025-06-30",
      "bid": "3.85",
      "ask": "3.89",
      "open": "4.06",
      "high": "4.06",
      "low": "3.835",
      "close": "3.89",
      "average": "3.9225",
      "volume": "71388",
      "turnover": "280021.76",
      "trades": "57"
    },
    {
      "date": "2025-07-01",
      "bid": "3.905",
      "ask": "3.94",
      "open": "3.81",
      "high": "3.965",
      "low": "3.81",
      "close": "3.905",
      "average": "3.8957",
      "volume": "70016",
      "turnover": "272776.65",
      "trades": "61"
    },
    {
      "date": "2025-07-02",
      "bid": "3.865",
      "ask": "3.87",
      "open": "3.905",
      "high": "3.955",
      "low": "3.815",
      "close": "3.865",
      "average": "3.8859",
      "volume": "128567",
      "turnover": "499604.53",
      "trades": "92"
    },
    {
      "date": "2025-07-03",
      "bid": "3.90",
      "ask": "3.92",
      "open": "3.865",
      "high": "3.975",
      "low": "3.865",
      "close": "3.90",
      "average": "3.9247",
      "volume": "166170",
      "turnover": "652173.05",
      "trades": "92"
    },
    {
      "date": "2025-07-04",
      "bid": "3.85",
      "ask": "3.90",
      "open": "3.975",
      "high": "3.98",
      "low": "3.85",
      "close": "3.88",
      "average": "3.8807",
      "volume": "45906",
      "turnover": "178255.24",
      "trades": "37"
    },
    {
      "date": "2025-07-07",
      "bid": "3.80",
      "ask": "3.84",
      "open": "3.875",
      "high": "3.88",
      "low": "3.80",
      "close": "3.80",
      "average": "3.8281",
      "volume": "53820",
      "turnover": "206030.91",
      "trades": "55"
    },
    {
      "date": "2025-07-08",
      "bid": "3.76",
      "ask": "3.83",
      "open": "3.80",
      "high": "3.855",
      "low": "3.755",
      "close": "3.77",
      "average": "3.7998",
      "volume": "66236",
      "turnover": "251681.39",
      "trades": "62"
    },
    {
      "date": "2025-07-09",
      "bid": "3.785",
      "ask": "3.805",
      "open": "3.905",
      "high": "3.92",
      "low": "3.735",
      "close": "3.84",
      "average": "3.773",
      "volume": "59896",
      "turnover": "225988.27",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "3.705",
      "ask": "3.755",
      "open": "3.785",
      "high": "3.875",
      "low": "3.705",
      "close": "3.705",
      "average": "3.7725",
      "volume": "118748",
      "turnover": "447982.08",
      "trades": "97"
    },
    {
      "date": "2025-07-11",
      "bid": "3.75",
      "ask": "3.76",
      "open": "3.705",
      "high": "3.75",
      "low": "3.70",
      "close": "3.75",
      "average": "3.7207",
      "volume": "96637",
      "turnover": "359553.01",
      "trades": "74"
    },
    {
      "date": "2025-07-14",
      "bid": "3.76",
      "ask": "3.84",
      "open": "3.70",
      "high": "3.83",
      "low": "3.665",
      "close": "3.82",
      "average": "3.7784",
      "volume": "131094",
      "turnover": "495325.28",
      "trades": "76"
    },
    {
      "date": "2025-07-15",
      "bid": "3.85",
      "ask": "3.915",
      "open": "3.765",
      "high": "3.94",
      "low": "3.765",
      "close": "3.85",
      "average": "3.846",
      "volume": "138860",
      "turnover": "534058.1",
      "trades": "62"
    },
    {
      "date": "2025-07-16",
      "bid": "3.835",
      "ask": "3.86",
      "open": "3.765",
      "high": "3.92",
      "low": "3.76",
      "close": "3.835",
      "average": "3.8445",
      "volume": "56562",
      "turnover": "217453.01",
      "trades": "54"
    },
    {
      "date": "2025-07-17",
      "bid": "3.82",
      "ask": "3.895",
      "open": "3.835",
      "high": "3.94",
      "low": "3.815",
      "close": "3.86",
      "average": "3.8765",
      "volume": "35808",
      "turnover": "138809.11",
      "trades": "40"
    },
    {
      "date": "2025-07-18",
      "bid": "3.83",
      "ask": "3.88",
      "open": "3.935",
      "high": "3.935",
      "low": "3.75",
      "close": "3.83",
      "average": "3.7963",
      "volume": "80998",
      "turnover": "307490.92",
      "trades": "59"
    },
    {
      "date": "2025-07-21",
      "bid": "3.675",
      "ask": "3.74",
      "open": "3.83",
      "high": "3.83",
      "low": "3.59",
      "close": "3.745",
      "average": "3.6933",
      "volume": "195685",
      "turnover": "722722.3",
      "trades": "131"
    },
    {
      "date": "2025-07-22",
      "bid": "3.63",
      "ask": "3.66",
      "open": "3.605",
      "high": "3.69",
      "low": "3.595",
      "close": "3.63",
      "average": "3.6208",
      "volume": "186258",
      "turnover": "674400.73",
      "trades": "117"
    },
    {
      "date": "2025-07-23",
      "bid": "3.735",
      "ask": "3.78",
      "open": "3.61",
      "high": "3.80",
      "low": "3.61",
      "close": "3.735",
      "average": "3.7619",
      "volume": "477801",
      "turnover": "1797443.75",
      "trades": "158"
    },
    {
      "date": "2025-07-24",
      "bid": "3.76",
      "ask": "3.80",
      "open": "3.845",
      "high": "3.845",
      "low": "3.74",
      "close": "3.80",
      "average": "3.7984",
      "volume": "109238",
      "turnover": "414931.64",
      "trades": "76"
    },
    {
      "date": "2025-07-25",
      "bid": "3.845",
      "ask": "3.95",
      "open": "3.92",
      "high": "4.00",
      "low": "3.81",
      "close": "3.95",
      "average": "3.8926",
      "volume": "208319",
      "turnover": "810812.68",
      "trades": "148"
    },
    {
      "date": "2025-07-28",
      "bid": "3.95",
      "ask": "3.965",
      "open": "3.90",
      "high": "3.99",
      "low": "3.805",
      "close": "3.95",
      "average": "3.9115",
      "volume": "89724",
      "turnover": "350956.41",
      "trades": "87"
    },
    {
      "date": "2025-07-29",
      "bid": "3.84",
      "ask": "3.895",
      "open": "3.97",
      "high": "4.00",
      "low": "3.84",
      "close": "3.895",
      "average": "3.9272",
      "volume": "101919",
      "turnover": "400426.24",
      "trades": "94"
    },
    {
      "date": "2025-07-30",
      "bid": "3.845",
      "ask": "3.895",
      "open": "3.90",
      "high": "3.95",
      "low": "3.84",
      "close": "3.90",
      "average": "3.879",
      "volume": "102434",
      "turnover": "397341.63",
      "trades": "87"
    },
    {
      "date": "2025-07-31",
      "bid": "3.83",
      "ask": "3.865",
      "open": "3.845",
      "high": "3.935",
      "low": "3.80",
      "close": "3.82",
      "average": "3.8512",
      "volume": "155319",
      "turnover": "598157.19",
      "trades": "86"
    },
    {
      "date": "2025-08-01",
      "bid": "3.805",
      "ask": "3.875",
      "open": "3.82",
      "high": "3.91",
      "low": "3.80",
      "close": "3.80",
      "average": "3.852",
      "volume": "131212",
      "turnover": "505422.36",
      "trades": "80"
    },
    {
      "date": "2025-08-04",
      "bid": "3.81",
      "ask": "3.86",
      "open": "3.90",
      "high": "3.90",
      "low": "3.795",
      "close": "3.855",
      "average": "3.8509",
      "volume": "118108",
      "turnover": "454819.49",
      "trades": "71"
    },
    {
      "date": "2025-08-05",
      "bid": "3.855",
      "ask": "3.895",
      "open": "4.00",
      "high": "4.00",
      "low": "3.80",
      "close": "3.895",
      "average": "3.8787",
      "volume": "248556",
      "turnover": "964065.17",
      "trades": "137"
    },
    {
      "date": "2025-08-06",
      "bid": "3.815",
      "ask": "3.895",
      "open": "3.895",
      "high": "3.915",
      "low": "3.78",
      "close": "3.87",
      "average": "3.8294",
      "volume": "286539",
      "turnover": "1097241.81",
      "trades": "148"
    },
    {
      "date": "2025-08-07",
      "bid": "3.86",
      "ask": "3.915",
      "open": "3.895",
      "high": "3.945",
      "low": "3.84",
      "close": "3.91",
      "average": "3.8946",
      "volume": "251347",
      "turnover": "978900.88",
      "trades": "180"
    },
    {
      "date": "2025-08-08",
      "bid": "3.81",
      "ask": "3.87",
      "open": "3.95",
      "high": "3.95",
      "low": "3.80",
      "close": "3.885",
      "average": "3.8434",
      "volume": "156158",
      "turnover": "600171.29",
      "trades": "124"
    },
    {
      "date": "2025-08-11",
      "bid": "3.835",
      "ask": "3.885",
      "open": "3.87",
      "high": "3.91",
      "low": "3.805",
      "close": "3.88",
      "average": "3.8436",
      "volume": "182954",
      "turnover": "703181.79",
      "trades": "140"
    },
    {
      "date": "2025-08-12",
      "bid": "3.86",
      "ask": "3.875",
      "open": "3.875",
      "high": "3.89",
      "low": "3.84",
      "close": "3.88",
      "average": "3.8574",
      "volume": "329613",
      "turnover": "1271401.25",
      "trades": "120"
    },
    {
      "date": "2025-08-13",
      "bid": "3.815",
      "ask": "3.865",
      "open": "3.86",
      "high": "3.88",
      "low": "3.82",
      "close": "3.82",
      "average": "3.8271",
      "volume": "221726",
      "turnover": "848627.05",
      "trades": "83"
    },
    {
      "date": "2025-08-14",
      "bid": "3.815",
      "ask": "3.82",
      "open": "3.815",
      "high": "3.89",
      "low": "3.805",
      "close": "3.82",
      "average": "3.8155",
      "volume": "103728",
      "turnover": "395776.16",
      "trades": "71"
    },
    {
      "date": "2025-08-15",
      "bid": "3.87",
      "ask": "3.895",
      "open": "3.82",
      "high": "3.91",
      "low": "3.79",
      "close": "3.90",
      "average": "3.8543",
      "volume": "180517",
      "turnover": "695550.16",
      "trades": "88"
    },
    {
      "date": "2025-08-18",
      "bid": "3.84",
      "ask": "3.885",
      "open": "3.87",
      "high": "3.91",
      "low": "3.83",
      "close": "3.83",
      "average": "3.8594",
      "volume": "89829",
      "turnover": "346682.3",
      "trades": "74"
    },
    {
      "date": "2025-08-19",
      "bid": "3.885",
      "ask": "3.90",
      "open": "3.85",
      "high": "3.91",
      "low": "3.835",
      "close": "3.905",
      "average": "3.8884",
      "volume": "347057",
      "turnover": "1349546.83",
      "trades": "216"
    },
    {
      "date": "2025-08-20",
      "bid": "4.015",
      "ask": "4.06",
      "open": "3.90",
      "high": "4.06",
      "low": "3.895",
      "close": "4.06",
      "average": "3.9583",
      "volume": "523058",
      "turnover": "2070552.67",
      "trades": "211"
    },
    {
      "date": "2025-08-21",
      "bid": "7.14",
      "ask": "7.26",
      "open": "4.56",
      "high": "7.50",
      "low": "4.56",
      "close": "7.30",
      "average": "6.6282",
      "volume": "9277783",
      "turnover": "61488943.4",
      "trades": "6032"
    },
    {
      "date": "2025-08-22",
      "bid": "6.46",
      "ask": "6.55",
      "open": "7.64",
      "high": "7.95",
      "low": "6.35",
      "close": "6.43",
      "average": "6.971",
      "volume": "5088897",
      "turnover": "35436884.11",
      "trades": "2881"
    },
    {
      "date": "2025-08-25",
      "bid": "7.00",
      "ask": "7.09",
      "open": "6.38",
      "high": "7.33",
      "low": "6.35",
      "close": "7.06",
      "average": "7.0014",
      "volume": "1944941",
      "turnover": "13625726.26",
      "trades": "1435"
    },
    {
      "date": "2025-08-26",
      "bid": "7.28",
      "ask": "7.35",
      "open": "7.20",
      "high": "7.80",
      "low": "7.10",
      "close": "7.37",
      "average": "7.443",
      "volume": "1862945",
      "turnover": "13866035.83",
      "trades": "1168"
    },
    {
      "date": "2025-08-27",
      "bid": "8.22",
      "ask": "8.26",
      "open": "7.90",
      "high": "8.47",
      "low": "7.73",
      "close": "8.26",
      "average": "8.1122",
      "volume": "3971523",
      "turnover": "32219115.8",
      "trades": "1795"
    },
    {
      "date": "2025-08-28",
      "bid": "7.95",
      "ask": "8.02",
      "open": "8.00",
      "high": "8.21",
      "low": "7.66",
      "close": "7.99",
      "average": "7.9774",
      "volume": "2947605",
      "turnover": "23513119.34",
      "trades": "1034"
    },
    {
      "date": "2025-08-29",
      "bid": "7.02",
      "ask": "7.12",
      "open": "7.95",
      "high": "7.95",
      "low": "6.78",
      "close": "7.16",
      "average": "7.2141",
      "volume": "2740124",
      "turnover": "19762195.62",
      "trades": "1290"
    },
    {
      "date": "2025-09-01",
      "bid": "7.23",
      "ask": "7.30",
      "open": "7.02",
      "high": "7.38",
      "low": "6.87",
      "close": "7.30",
      "average": "7.1856",
      "volume": "463882",
      "turnover": "3331610.94",
      "trades": "422"
    },
    {
      "date": "2025-09-02",
      "bid": "6.86",
      "ask": "6.96",
      "open": "7.30",
      "high": "7.37",
      "low": "6.85",
      "close": "6.99",
      "average": "7.0413",
      "volume": "604907",
      "turnover": "4259339.22",
      "trades": "381"
    },
    {
      "date": "2025-09-03",
      "bid": "6.80",
      "ask": "6.81",
      "open": "6.80",
      "high": "7.10",
      "low": "6.40",
      "close": "6.94",
      "average": "6.6882",
      "volume": "963868",
      "turnover": "6448663",
      "trades": "447"
    },
    {
      "date": "2025-09-04",
      "bid": "7.46",
      "ask": "7.48",
      "open": "6.95",
      "high": "7.56",
      "low": "6.83",
      "close": "7.51",
      "average": "7.2125",
      "volume": "872452",
      "turnover": "6297633.71",
      "trades": "543"
    },
    {
      "date": "2025-09-05",
      "bid": "7.35",
      "ask": "7.40",
      "open": "7.58",
      "high": "7.58",
      "low": "7.20",
      "close": "7.45",
      "average": "7.364",
      "volume": "357318",
      "turnover": "2631297",
      "trades": "275"
    },
    {
      "date": "2025-09-08",
      "bid": "7.57",
      "ask": "7.74",
      "open": "7.40",
      "high": "7.95",
      "low": "7.40",
      "close": "7.95",
      "average": "7.7647",
      "volume": "907283",
      "turnover": "7044718.14",
      "trades": "496"
    },
    {
      "date": "2025-09-09",
      "bid": "7.60",
      "ask": "7.67",
      "open": "7.90",
      "high": "8.08",
      "low": "7.50",
      "close": "7.50",
      "average": "7.7868",
      "volume": "955342",
      "turnover": "7440939.9",
      "trades": "584"
    },
    {
      "date": "2025-09-10",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.67",
      "high": "7.79",
      "low": "7.29",
      "close": "7.55",
      "average": "7.6289",
      "volume": "479388",
      "turnover": "3657265.59",
      "trades": "299"
    },
    {
      "date": "2025-09-11",
      "bid": "6.81",
      "ask": "6.99",
      "open": "7.55",
      "high": "7.62",
      "low": "6.80",
      "close": "7.00",
      "average": "7.337",
      "volume": "561889",
      "turnover": "4122636.44",
      "trades": "365"
    },
    {
      "date": "2025-09-12",
      "bid": "7.21",
      "ask": "7.28",
      "open": "7.20",
      "high": "7.40",
      "low": "7.06",
      "close": "7.33",
      "average": "7.2498",
      "volume": "326990",
      "turnover": "2370852.65",
      "trades": "287"
    },
    {
      "date": "2025-09-15",
      "bid": "7.38",
      "ask": "7.49",
      "open": "7.28",
      "high": "7.62",
      "low": "7.10",
      "close": "7.40",
      "average": "7.4612",
      "volume": "507691",
      "turnover": "3788147.26",
      "trades": "351"
    },
    {
      "date": "2025-09-16",
      "bid": "7.68",
      "ask": "7.75",
      "open": "7.64",
      "high": "7.85",
      "low": "7.42",
      "close": "7.80",
      "average": "7.651",
      "volume": "695791",
      "turnover": "5323408.84",
      "trades": "383"
    },
    {
      "date": "2025-09-17",
      "bid": "8.00",
      "ask": "8.02",
      "open": "7.75",
      "high": "8.06",
      "low": "7.75",
      "close": "8.03",
      "average": "7.9826",
      "volume": "368771",
      "turnover": "2944090.36",
      "trades": "301"
    },
    {
      "date": "2025-09-18",
      "bid": "8.59",
      "ask": "8.64",
      "open": "8.08",
      "high": "8.65",
      "low": "8.02",
      "close": "8.53",
      "average": "8.3521",
      "volume": "902892",
      "turnover": "7541061.84",
      "trades": "460"
    },
    {
      "date": "2025-09-19",
      "bid": "8.75",
      "ask": "8.80",
      "open": "8.50",
      "high": "8.99",
      "low": "8.40",
      "close": "8.83",
      "average": "8.701",
      "volume": "1129724",
      "turnover": "9829770.73",
      "trades": "536"
    },
    {
      "date": "2025-09-22",
      "bid": "9.05",
      "ask": "9.15",
      "open": "9.00",
      "high": "9.40",
      "low": "8.95",
      "close": "9.04",
      "average": "9.1221",
      "volume": "1813473",
      "turnover": "16546607.12",
      "trades": "768"
    },
    {
      "date": "2025-09-23",
      "bid": "9.19",
      "ask": "9.27",
      "open": "9.08",
      "high": "9.36",
      "low": "8.91",
      "close": "9.17",
      "average": "9.2043",
      "volume": "774134",
      "turnover": "7125330.5",
      "trades": "582"
    },
    {
      "date": "2025-09-24",
      "bid": "9.33",
      "ask": "9.38",
      "open": "9.30",
      "high": "9.41",
      "low": "9.17",
      "close": "9.38",
      "average": "9.2973",
      "volume": "697460",
      "turnover": "6484713.22",
      "trades": "411"
    },
    {
      "date": "2025-09-25",
      "bid": "9.31",
      "ask": "9.38",
      "open": "9.39",
      "high": "9.60",
      "low": "9.12",
      "close": "9.37",
      "average": "9.3998",
      "volume": "656685",
      "turnover": "6172511.5",
      "trades": "586"
    },
    {
      "date": "2025-09-26",
      "bid": "9.03",
      "ask": "9.18",
      "open": "9.28",
      "high": "9.28",
      "low": "8.90",
      "close": "9.01",
      "average": "9.0678",
      "volume": "293664",
      "turnover": "2663002.66",
      "trades": "305"
    },
    {
      "date": "2025-09-29",
      "bid": "8.99",
      "ask": "9.07",
      "open": "9.18",
      "high": "9.23",
      "low": "8.89",
      "close": "8.99",
      "average": "9.0543",
      "volume": "263897",
      "turnover": "2389510.75",
      "trades": "307"
    },
    {
      "date": "2025-09-30",
      "bid": "9.26",
      "ask": "9.33",
      "open": "8.90",
      "high": "9.50",
      "low": "8.85",
      "close": "9.40",
      "average": "9.3097",
      "volume": "842496",
      "turnover": "7840939.99",
      "trades": "457"
    },
    {
      "date": "2025-10-01",
      "bid": "9.02",
      "ask": "9.29",
      "open": "9.38",
      "high": "9.61",
      "low": "9.00",
      "close": "9.03",
      "average": "9.3288",
      "volume": "1213649",
      "turnover": "11356613.6",
      "trades": "445"
    },
    {
      "date": "2025-10-02",
      "bid": "9.52",
      "ask": "9.55",
      "open": "9.07",
      "high": "9.70",
      "low": "9.07",
      "close": "9.65",
      "average": "9.4505",
      "volume": "1193067",
      "turnover": "11275730.4",
      "trades": "719"
    },
    {
      "date": "2025-10-03",
      "bid": "9.60",
      "ask": "9.71",
      "open": "9.55",
      "high": "9.88",
      "low": "9.51",
      "close": "9.68",
      "average": "9.715",
      "volume": "902957",
      "turnover": "8772207.97",
      "trades": "1180"
    },
    {
      "date": "2025-10-06",
      "bid": "9.40",
      "ask": "9.56",
      "open": "9.74",
      "high": "9.82",
      "low": "9.37",
      "close": "9.38",
      "average": "9.5991",
      "volume": "683552",
      "turnover": "6561594.85",
      "trades": "490"
    },
    {
      "date": "2025-10-07",
      "bid": "9.57",
      "ask": "9.77",
      "open": "10.70",
      "high": "10.90",
      "low": "9.49",
      "close": "9.60",
      "average": "10.1702",
      "volume": "1894274",
      "turnover": "19260233.05",
      "trades": "1061"
    },
    {
      "date": "2025-10-08",
      "bid": "9.21",
      "ask": "9.32",
      "open": "9.63",
      "high": "10.00",
      "low": "9.12",
      "close": "9.24",
      "average": "9.6457",
      "volume": "624304",
      "turnover": "6024337.82",
      "trades": "565"
    },
    {
      "date": "2025-10-09",
      "bid": "9.21",
      "ask": "9.28",
      "open": "9.53",
      "high": "9.63",
      "low": "9.15",
      "close": "9.28",
      "average": "9.4307",
      "volume": "532173",
      "turnover": "5024403.55",
      "trades": "589"
    },
    {
      "date": "2025-10-10",
      "bid": "9.03",
      "ask": "9.09",
      "open": "9.54",
      "high": "9.54",
      "low": "9.02",
      "close": "9.02",
      "average": "9.1687",
      "volume": "302981",
      "turnover": "2777868.82",
      "trades": "292"
    },
    {
      "date": "2025-10-13",
      "bid": "8.92",
      "ask": "9.11",
      "open": "9.03",
      "high": "9.15",
      "low": "8.81",
      "close": "8.91",
      "average": "8.9787",
      "volume": "347162",
      "turnover": "3117068.65",
      "trades": "466"
    },
    {
      "date": "2025-10-14",
      "bid": "8.91",
      "ask": "8.98",
      "open": "8.76",
      "high": "9.00",
      "low": "8.64",
      "close": "9.00",
      "average": "8.7947",
      "volume": "211299",
      "turnover": "1857984.82",
      "trades": "253"
    },
    {
      "date": "2025-10-15",
      "bid": "9.11",
      "ask": "9.17",
      "open": "9.05",
      "high": "9.49",
      "low": "9.01",
      "close": "9.16",
      "average": "9.2804",
      "volume": "379102",
      "turnover": "3518215.22",
      "trades": "373"
    },
    {
      "date": "2025-10-16",
      "bid": "9.15",
      "ask": "9.25",
      "open": "9.15",
      "high": "9.29",
      "low": "8.81",
      "close": "9.18",
      "average": "9.0285",
      "volume": "356137",
      "turnover": "3215377.29",
      "trades": "293"
    },
    {
      "date": "2025-10-17",
      "bid": "9.12",
      "ask": "9.27",
      "open": "9.00",
      "high": "9.33",
      "low": "8.43",
      "close": "9.29",
      "average": "8.911",
      "volume": "436858",
      "turnover": "3895312.76",
      "trades": "585"
    },
    {
      "date": "2025-10-20",
      "bid": "9.01",
      "ask": "9.15",
      "open": "9.12",
      "high": "9.33",
      "low": "9.01",
      "close": "9.14",
      "average": "9.1882",
      "volume": "240704",
      "turnover": "2211755.88",
      "trades": "259"
    },
    {
      "date": "2025-10-21",
      "bid": "8.90",
      "ask": "8.98",
      "open": "9.01",
      "high": "9.09",
      "low": "8.81",
      "close": "9.00",
      "average": "8.9701",
      "volume": "155153",
      "turnover": "1391735.86",
      "trades": "247"
    },
    {
      "date": "2025-10-22",
      "bid": "9.17",
      "ask": "9.22",
      "open": "9.00",
      "high": "9.29",
      "low": "9.00",
      "close": "9.26",
      "average": "9.1942",
      "volume": "366793",
      "turnover": "3372380.26",
      "trades": "340"
    },
    {
      "date": "2025-10-23",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.17",
      "high": "9.68",
      "low": "9.15",
      "close": "9.32",
      "average": "9.4278",
      "volume": "549664",
      "turnover": "5182115.3",
      "trades": "438"
    },
    {
      "date": "2025-10-24",
      "bid": "9.26",
      "ask": "9.36",
      "open": "9.20",
      "high": "9.45",
      "low": "9.20",
      "close": "9.30",
      "average": "9.3443",
      "volume": "230875",
      "turnover": "2156472.37",
      "trades": "362"
    },
    {
      "date": "2025-10-27",
      "bid": "9.03",
      "ask": "9.22",
      "open": "9.25",
      "high": "9.25",
      "low": "8.96",
      "close": "9.15",
      "average": "9.1042",
      "volume": "530472",
      "turnover": "4829393.88",
      "trades": "440"
    },
    {
      "date": "2025-10-28",
      "bid": "8.97",
      "ask": "9.00",
      "open": "9.10",
      "high": "9.26",
      "low": "8.99",
      "close": "9.01",
      "average": "9.0493",
      "volume": "312071",
      "turnover": "2824012.71",
      "trades": "327"
    },
    {
      "date": "2025-10-29",
      "bid": "8.83",
      "ask": "9.00",
      "open": "8.97",
      "high": "9.09",
      "low": "8.80",
      "close": "8.86",
      "average": "8.9574",
      "volume": "325812",
      "turnover": "2918438.59",
      "trades": "237"
    },
    {
      "date": "2025-10-30",
      "bid": "8.90",
      "ask": "8.97",
      "open": "8.87",
      "high": "9.03",
      "low": "8.87",
      "close": "8.95",
      "average": "8.9369",
      "volume": "306386",
      "turnover": "2738146.95",
      "trades": "200"
    },
    {
      "date": "2025-10-31",
      "bid": "8.89",
      "ask": "8.99",
      "open": "8.94",
      "high": "8.99",
      "low": "8.74",
      "close": "8.99",
      "average": "8.9029",
      "volume": "189599",
      "turnover": "1688349.04",
      "trades": "133"
    },
    {
      "date": "2025-11-03",
      "bid": "8.93",
      "ask": "8.97",
      "open": "8.99",
      "high": "9.20",
      "low": "8.86",
      "close": "8.93",
      "average": "9.0591",
      "volume": "484649",
      "turnover": "4390491.71",
      "trades": "345"
    },
    {
      "date": "2025-11-04",
      "bid": "9.09",
      "ask": "9.15",
      "open": "8.99",
      "high": "9.15",
      "low": "8.84",
      "close": "9.15",
      "average": "9.023",
      "volume": "500172",
      "turnover": "4513910.22",
      "trades": "335"
    },
    {
      "date": "2025-11-05",
      "bid": "9.33",
      "ask": "9.37",
      "open": "9.15",
      "high": "9.37",
      "low": "8.93",
      "close": "9.32",
      "average": "9.0907",
      "volume": "690644",
      "turnover": "6276131.61",
      "trades": "466"
    },
    {
      "date": "2025-11-06",
      "bid": "9.06",
      "ask": "9.17",
      "open": "9.32",
      "high": "9.49",
      "low": "9.00",
      "close": "9.19",
      "average": "9.1382",
      "volume": "599867",
      "turnover": "5480971.89",
      "trades": "470"
    },
    {
      "date": "2025-11-07",
      "bid": "9.01",
      "ask": "9.20",
      "open": "9.05",
      "high": "9.30",
      "low": "8.80",
      "close": "9.07",
      "average": "9.0253",
      "volume": "663317",
      "turnover": "6082257.82",
      "trades": "359"
    },
    {
      "date": "2025-11-10",
      "bid": "8.86",
      "ask": "8.97",
      "open": "9.05",
      "high": "9.19",
      "low": "8.85",
      "close": "8.88",
      "average": "8.9849",
      "volume": "213696",
      "turnover": "1919887.14",
      "trades": "261"
    },
    {
      "date": "2025-11-11",
      "bid": "8.66",
      "ask": "8.69",
      "open": "8.88",
      "high": "9.00",
      "low": "8.66",
      "close": "8.75",
      "average": "8.8138",
      "volume": "295423",
      "turnover": "2603557.02",
      "trades": "288"
    },
    {
      "date": "2025-11-12",
      "bid": "8.59",
      "ask": "8.70",
      "open": "8.85",
      "high": "8.85",
      "low": "8.53",
      "close": "8.69",
      "average": "8.658",
      "volume": "301846",
      "turnover": "2613358.83",
      "trades": "238"
    },
    {
      "date": "2025-11-13",
      "bid": "8.73",
      "ask": "8.84",
      "open": "8.69",
      "high": "8.89",
      "low": "8.56",
      "close": "8.86",
      "average": "8.7026",
      "volume": "636191",
      "turnover": "5536438.96",
      "trades": "291"
    },
    {
      "date": "2025-11-14",
      "bid": "8.43",
      "ask": "8.65",
      "open": "8.71",
      "high": "8.89",
      "low": "8.33",
      "close": "8.55",
      "average": "8.5272",
      "volume": "441694",
      "turnover": "3766381.97",
      "trades": "353"
    },
    {
      "date": "2025-11-17",
      "bid": "8.25",
      "ask": "8.35",
      "open": "8.55",
      "high": "8.65",
      "low": "8.26",
      "close": "8.26",
      "average": "8.3782",
      "volume": "162430",
      "turnover": "1360886.83",
      "trades": "250"
    },
    {
      "date": "2025-11-18",
      "bid": "7.40",
      "ask": "7.51",
      "open": "8.26",
      "high": "8.34",
      "low": "7.31",
      "close": "7.54",
      "average": "7.7858",
      "volume": "883834",
      "turnover": "6906411.68",
      "trades": "559"
    },
    {
      "date": "2025-11-19",
      "bid": "7.50",
      "ask": "7.78",
      "open": "7.40",
      "high": "7.87",
      "low": "7.15",
      "close": "7.54",
      "average": "7.5008",
      "volume": "502504",
      "turnover": "3769368.73",
      "trades": "561"
    },
    {
      "date": "2025-11-20",
      "bid": "7.95",
      "ask": "8.03",
      "open": "7.54",
      "high": "8.10",
      "low": "7.54",
      "close": "7.95",
      "average": "7.8488",
      "volume": "251099",
      "turnover": "1970827.21",
      "trades": "222"
    },
    {
      "date": "2025-11-21",
      "bid": "7.62",
      "ask": "7.73",
      "open": "7.78",
      "high": "8.03",
      "low": "7.49",
      "close": "7.72",
      "average": "7.7434",
      "volume": "357622",
      "turnover": "2769151.32",
      "trades": "275"
    },
    {
      "date": "2025-11-24",
      "bid": "7.36",
      "ask": "7.75",
      "open": "7.62",
      "high": "7.78",
      "low": "7.29",
      "close": "7.47",
      "average": "7.4682",
      "volume": "426348",
      "turnover": "3183912.18",
      "trades": "271"
    },
    {
      "date": "2025-11-25",
      "bid": "7.34",
      "ask": "7.52",
      "open": "7.36",
      "high": "7.55",
      "low": "7.30",
      "close": "7.37",
      "average": "7.4175",
      "volume": "221236",
      "turnover": "1640531.37",
      "trades": "155"
    },
    {
      "date": "2025-11-26",
      "bid": "7.47",
      "ask": "7.64",
      "open": "7.37",
      "high": "7.69",
      "low": "7.37",
      "close": "7.53",
      "average": "7.5562",
      "volume": "232633",
      "turnover": "1757829.97",
      "trades": "145"
    },
    {
      "date": "2025-11-27",
      "bid": "7.55",
      "ask": "7.67",
      "open": "7.50",
      "high": "7.72",
      "low": "7.50",
      "close": "7.57",
      "average": "7.5862",
      "volume": "59760",
      "turnover": "453352.78",
      "trades": "98"
    },
    {
      "date": "2025-11-28",
      "bid": "7.37",
      "ask": "7.44",
      "open": "7.55",
      "high": "7.79",
      "low": "7.30",
      "close": "7.43",
      "average": "7.4477",
      "volume": "256972",
      "turnover": "1913890.95",
      "trades": "246"
    },
    {
      "date": "2025-12-01",
      "bid": "7.50",
      "ask": "7.65",
      "open": "7.31",
      "high": "7.79",
      "low": "7.23",
      "close": "7.60",
      "average": "7.4707",
      "volume": "323775",
      "turnover": "2418200.02",
      "trades": "253"
    },
    {
      "date": "2025-12-02",
      "bid": "7.53",
      "ask": "7.64",
      "open": "7.60",
      "high": "7.82",
      "low": "7.28",
      "close": "7.51",
      "average": "7.6291",
      "volume": "236590",
      "turnover": "1799553.23",
      "trades": "226"
    },
    {
      "date": "2025-12-03",
      "bid": "7.64",
      "ask": "7.72",
      "open": "7.50",
      "high": "7.80",
      "low": "7.41",
      "close": "7.72",
      "average": "7.6538",
      "volume": "247231",
      "turnover": "1892254.37",
      "trades": "164"
    },
    {
      "date": "2025-12-04",
      "bid": "7.98",
      "ask": "8.19",
      "open": "7.72",
      "high": "8.19",
      "low": "7.66",
      "close": "8.14",
      "average": "7.9216",
      "volume": "189834",
      "turnover": "1503798.24",
      "trades": "249"
    },
    {
      "date": "2025-12-05",
      "bid": "8.52",
      "ask": "8.65",
      "open": "8.14",
      "high": "8.70",
      "low": "8.10",
      "close": "8.60",
      "average": "8.3345",
      "volume": "403118",
      "turnover": "3356228.48",
      "trades": "312"
    },
    {
      "date": "2025-12-08",
      "bid": "8.60",
      "ask": "8.63",
      "open": "8.62",
      "high": "8.70",
      "low": "8.49",
      "close": "8.67",
      "average": "8.6067",
      "volume": "190826",
      "turnover": "1642381.5",
      "trades": "203"
    },
    {
      "date": "2025-12-09",
      "bid": "8.43",
      "ask": "8.58",
      "open": "8.55",
      "high": "8.70",
      "low": "8.04",
      "close": "8.45",
      "average": "8.4334",
      "volume": "1564500",
      "turnover": "13197517.37",
      "trades": "628"
    },
    {
      "date": "2025-12-10",
      "bid": "8.45",
      "ask": "8.58",
      "open": "8.40",
      "high": "8.72",
      "low": "8.17",
      "close": "8.49",
      "average": "8.5402",
      "volume": "595175",
      "turnover": "5082932.38",
      "trades": "246"
    },
    {
      "date": "2025-12-11",
      "bid": "8.60",
      "ask": "8.65",
      "open": "8.44",
      "high": "8.70",
      "low": "8.31",
      "close": "8.60",
      "average": "8.5361",
      "volume": "859409",
      "turnover": "7336457.87",
      "trades": "345"
    },
    {
      "date": "2025-12-12",
      "bid": "8.60",
      "ask": "8.68",
      "open": "8.60",
      "high": "8.70",
      "low": "8.50",
      "close": "8.61",
      "average": "8.6319",
      "volume": "690972",
      "turnover": "5963175.4",
      "trades": "560"
    },
    {
      "date": "2025-12-15",
      "bid": "8.12",
      "ask": "8.19",
      "open": "8.61",
      "high": "8.68",
      "low": "8.10",
      "close": "8.12",
      "average": "8.3473",
      "volume": "649766",
      "turnover": "5425064.38",
      "trades": "364"
    },
    {
      "date": "2025-12-16",
      "bid": "8.16",
      "ask": "8.36",
      "open": "8.12",
      "high": "8.34",
      "low": "8.01",
      "close": "8.17",
      "average": "8.1618",
      "volume": "1248688",
      "turnover": "10192410.18",
      "trades": "406"
    },
    {
      "date": "2025-12-17",
      "bid": "7.70",
      "ask": "7.78",
      "open": "8.00",
      "high": "8.06",
      "low": "7.68",
      "close": "7.70",
      "average": "7.8482",
      "volume": "322910",
      "turnover": "2533423.43",
      "trades": "241"
    },
    {
      "date": "2025-12-18",
      "bid": "7.50",
      "ask": "7.56",
      "open": "7.70",
      "high": "7.78",
      "low": "7.41",
      "close": "7.55",
      "average": "7.5274",
      "volume": "373455",
      "turnover": "2811150.56",
      "trades": "304"
    },
    {
      "date": "2025-12-19",
      "bid": "7.10",
      "ask": "7.17",
      "open": "7.48",
      "high": "7.56",
      "low": "6.98",
      "close": "7.12",
      "average": "7.1587",
      "volume": "711808",
      "turnover": "5096414.01",
      "trades": "420"
    },
    {
      "date": "2025-12-22",
      "bid": "7.07",
      "ask": "7.14",
      "open": "7.13",
      "high": "7.25",
      "low": "6.95",
      "close": "7.08",
      "average": "7.0484",
      "volume": "388710",
      "turnover": "2739572.7",
      "trades": "301"
    },
    {
      "date": "2025-12-23",
      "bid": "7.08",
      "ask": "7.18",
      "open": "7.00",
      "high": "7.32",
      "low": "7.00",
      "close": "7.09",
      "average": "7.1571",
      "volume": "278379",
      "turnover": "1992287.77",
      "trades": "231"
    },
    {
      "date": "2025-12-29",
      "bid": "7.04",
      "ask": "7.08",
      "open": "7.08",
      "high": "7.13",
      "low": "6.82",
      "close": "7.05",
      "average": "7.0006",
      "volume": "268230",
      "turnover": "1877857.04",
      "trades": "291"
    },
    {
      "date": "2025-12-30",
      "bid": "7.10",
      "ask": "7.19",
      "open": "7.05",
      "high": "7.43",
      "low": "6.95",
      "close": "7.10",
      "average": "7.1438",
      "volume": "702721",
      "turnover": "5018829.38",
      "trades": "382"
    },
    {
      "date": "2026-01-02",
      "bid": "7.61",
      "ask": "7.72",
      "open": "7.33",
      "high": "7.75",
      "low": "7.19",
      "close": "7.70",
      "average": "7.5685",
      "volume": "1206606",
      "turnover": "9132215.19",
      "trades": "481"
    },
    {
      "date": "2026-01-05",
      "bid": "8.67",
      "ask": "8.74",
      "open": "7.64",
      "high": "8.90",
      "low": "7.64",
      "close": "8.70",
      "average": "8.4731",
      "volume": "1651697",
      "turnover": "13995370.33",
      "trades": "988"
    },
    {
      "date": "2026-01-07",
      "bid": "10.32",
      "ask": "10.40",
      "open": "9.83",
      "high": "10.66",
      "low": "8.93",
      "close": "10.38",
      "average": "9.8046",
      "volume": "3230286",
      "turnover": "31672210.87",
      "trades": "1800"
    },
    {
      "date": "2026-01-08",
      "bid": "9.57",
      "ask": "9.70",
      "open": "10.20",
      "high": "10.28",
      "low": "9.55",
      "close": "9.59",
      "average": "9.8661",
      "volume": "1291240",
      "turnover": "12740363.92",
      "trades": "960"
    },
    {
      "date": "2026-01-09",
      "bid": "9.96",
      "ask": "10.06",
      "open": "9.65",
      "high": "10.32",
      "low": "9.49",
      "close": "10.06",
      "average": "9.9907",
      "volume": "949451",
      "turnover": "9485571.9",
      "trades": "763"
    },
    {
      "date": "2026-01-12",
      "bid": "9.72",
      "ask": "9.77",
      "open": "10.06",
      "high": "10.18",
      "low": "9.61",
      "close": "9.67",
      "average": "9.8721",
      "volume": "635850",
      "turnover": "6277454.63",
      "trades": "581"
    },
    {
      "date": "2026-01-13",
      "bid": "10.00",
      "ask": "10.06",
      "open": "9.69",
      "high": "10.30",
      "low": "9.69",
      "close": "10.04",
      "average": "10.0797",
      "volume": "627175",
      "turnover": "6321830.89",
      "trades": "540"
    },
    {
      "date": "2026-01-14",
      "bid": "10.90",
      "ask": "10.94",
      "open": "10.04",
      "high": "10.98",
      "low": "9.75",
      "close": "10.98",
      "average": "10.4888",
      "volume": "1217306",
      "turnover": "12768374.53",
      "trades": "816"
    },
    {
      "date": "2026-01-15",
      "bid": "10.86",
      "ask": "10.90",
      "open": "10.96",
      "high": "11.10",
      "low": "10.52",
      "close": "10.86",
      "average": "10.8748",
      "volume": "850280",
      "turnover": "9244714.92",
      "trades": "632"
    },
    {
      "date": "2026-01-16",
      "bid": "11.42",
      "ask": "11.44",
      "open": "10.90",
      "high": "11.66",
      "low": "10.58",
      "close": "11.44",
      "average": "11.2904",
      "volume": "1344647",
      "turnover": "15181553.24",
      "trades": "1016"
    },
    {
      "date": "2026-01-19",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.18",
      "high": "11.26",
      "low": "10.82",
      "close": "10.96",
      "average": "11.0771",
      "volume": "918919",
      "turnover": "10178685.02",
      "trades": "625"
    },
    {
      "date": "2026-01-20",
      "bid": "10.40",
      "ask": "10.52",
      "open": "10.92",
      "high": "11.00",
      "low": "10.08",
      "close": "10.40",
      "average": "10.4197",
      "volume": "781251",
      "turnover": "8140370.36",
      "trades": "721"
    },
    {
      "date": "2026-01-21",
      "bid": "10.18",
      "ask": "10.28",
      "open": "10.38",
      "high": "10.38",
      "low": "9.73",
      "close": "10.22",
      "average": "10.0195",
      "volume": "585956",
      "turnover": "5870995.61",
      "trades": "605"
    },
    {
      "date": "2026-01-22",
      "bid": "10.58",
      "ask": "10.70",
      "open": "10.46",
      "high": "10.84",
      "low": "10.38",
      "close": "10.66",
      "average": "10.618",
      "volume": "584963",
      "turnover": "6211111.36",
      "trades": "448"
    },
    {
      "date": "2026-01-23",
      "bid": "11.08",
      "ask": "11.16",
      "open": "10.58",
      "high": "11.46",
      "low": "10.32",
      "close": "11.22",
      "average": "11.0384",
      "volume": "865839",
      "turnover": "9557473.19",
      "trades": "557"
    },
    {
      "date": "2026-01-26",
      "bid": "11.22",
      "ask": "11.24",
      "open": "11.22",
      "high": "11.54",
      "low": "11.02",
      "close": "11.20",
      "average": "11.33",
      "volume": "655720",
      "turnover": "7430283.29",
      "trades": "557"
    },
    {
      "date": "2026-01-27",
      "bid": "11.12",
      "ask": "11.28",
      "open": "11.24",
      "high": "11.48",
      "low": "11.00",
      "close": "11.26",
      "average": "11.2745",
      "volume": "559768",
      "turnover": "6311157.3",
      "trades": "393"
    },
    {
      "date": "2026-01-28",
      "bid": "11.58",
      "ask": "11.66",
      "open": "11.30",
      "high": "11.86",
      "low": "11.12",
      "close": "11.66",
      "average": "11.5214",
      "volume": "733366",
      "turnover": "8449381.88",
      "trades": "419"
    },
    {
      "date": "2026-01-29",
      "bid": "12.24",
      "ask": "12.32",
      "open": "11.80",
      "high": "12.76",
      "low": "11.24",
      "close": "12.28",
      "average": "12.192",
      "volume": "1384251",
      "turnover": "16876750.96",
      "trades": "882"
    },
    {
      "date": "2026-01-30",
      "bid": "12.42",
      "ask": "12.58",
      "open": "12.34",
      "high": "12.72",
      "low": "12.22",
      "close": "12.58",
      "average": "12.4045",
      "volume": "1158740",
      "turnover": "14373549",
      "trades": "727"
    },
    {
      "date": "2026-02-02",
      "bid": "12.26",
      "ask": "12.32",
      "open": "12.42",
      "high": "12.42",
      "low": "11.70",
      "close": "12.18",
      "average": "12.013",
      "volume": "631257",
      "turnover": "7583274.44",
      "trades": "614"
    },
    {
      "date": "2026-02-03",
      "bid": "12.62",
      "ask": "12.68",
      "open": "12.52",
      "high": "12.76",
      "low": "12.06",
      "close": "12.64",
      "average": "12.453",
      "volume": "827994",
      "turnover": "10310980.3",
      "trades": "636"
    },
    {
      "date": "2026-02-04",
      "bid": "12.70",
      "ask": "12.76",
      "open": "12.52",
      "high": "12.88",
      "low": "12.30",
      "close": "12.72",
      "average": "12.6464",
      "volume": "535915",
      "turnover": "6777399.18",
      "trades": "481"
    },
    {
      "date": "2026-02-05",
      "bid": "12.24",
      "ask": "12.38",
      "open": "12.66",
      "high": "12.70",
      "low": "12.08",
      "close": "12.38",
      "average": "12.388",
      "volume": "759557",
      "turnover": "9409348.08",
      "trades": "516"
    },
    {
      "date": "2026-02-06",
      "bid": "12.22",
      "ask": "12.46",
      "open": "12.38",
      "high": "12.50",
      "low": "11.96",
      "close": "12.40",
      "average": "12.2864",
      "volume": "528414",
      "turnover": "6492328.5",
      "trades": "521"
    },
    {
      "date": "2026-02-09",
      "bid": "11.72",
      "ask": "11.86",
      "open": "12.20",
      "high": "12.22",
      "low": "11.68",
      "close": "11.86",
      "average": "11.9746",
      "volume": "547061",
      "turnover": "6550860.69",
      "trades": "598"
    },
    {
      "date": "2026-02-10",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.86",
      "high": "12.00",
      "low": "11.62",
      "close": "11.70",
      "average": "11.8119",
      "volume": "232677",
      "turnover": "2748354.36",
      "trades": "308"
    },
    {
      "date": "2026-02-11",
      "bid": "9.62",
      "ask": "9.84",
      "open": "11.70",
      "high": "11.70",
      "low": "9.49",
      "close": "9.60",
      "average": "10.3422",
      "volume": "1687357",
      "turnover": "17450905.07",
      "trades": "1304"
    },
    {
      "date": "2026-02-12",
      "bid": "9.34",
      "ask": "9.46",
      "open": "9.65",
      "high": "10.14",
      "low": "9.20",
      "close": "9.20",
      "average": "9.6633",
      "volume": "552149",
      "turnover": "5335574.01",
      "trades": "521"
    },
    {
      "date": "2026-02-13",
      "bid": "10.52",
      "ask": "10.68",
      "open": "9.16",
      "high": "10.78",
      "low": "9.16",
      "close": "10.78",
      "average": "9.8307",
      "volume": "993180",
      "turnover": "9765003.97",
      "trades": "676"
    },
    {
      "date": "2026-02-16",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.52",
      "high": "11.20",
      "low": "10.52",
      "close": "10.56",
      "average": "10.984",
      "volume": "823799",
      "turnover": "9048271.52",
      "trades": "742"
    },
    {
      "date": "2026-02-17",
      "bid": "10.02",
      "ask": "10.12",
      "open": "10.28",
      "high": "10.44",
      "low": "9.99",
      "close": "10.16",
      "average": "10.1708",
      "volume": "336179",
      "turnover": "3419189.66",
      "trades": "361"
    },
    {
      "date": "2026-02-18",
      "bid": "10.26",
      "ask": "10.30",
      "open": "10.02",
      "high": "10.32",
      "low": "9.94",
      "close": "10.28",
      "average": "10.1335",
      "volume": "206278",
      "turnover": "2089869.53",
      "trades": "308"
    },
    {
      "date": "2026-02-19",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.30",
      "high": "10.86",
      "low": "10.30",
      "close": "10.80",
      "average": "10.5821",
      "volume": "380606",
      "turnover": "4027595.42",
      "trades": "375"
    },
    {
      "date": "2026-02-20",
      "bid": "10.60",
      "ask": "10.80",
      "open": "10.88",
      "high": "10.90",
      "low": "10.50",
      "close": "10.76",
      "average": "10.6858",
      "volume": "289614",
      "turnover": "3094763.08",
      "trades": "397"
    },
    {
      "date": "2026-02-23",
      "bid": "10.86",
      "ask": "10.98",
      "open": "10.80",
      "high": "11.18",
      "low": "10.78",
      "close": "10.90",
      "average": "10.9411",
      "volume": "348156",
      "turnover": "3809197.3",
      "trades": "346"
    },
    {
      "date": "2026-02-24",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.78",
      "high": "11.40",
      "low": "10.20",
      "close": "10.84",
      "average": "10.7851",
      "volume": "556417",
      "turnover": "6001026.7",
      "trades": "533"
    },
    {
      "date": "2026-02-25",
      "bid": "11.16",
      "ask": "11.24",
      "open": "10.60",
      "high": "11.36",
      "low": "10.46",
      "close": "11.12",
      "average": "10.9153",
      "volume": "255061",
      "turnover": "2784076.04",
      "trades": "493"
    },
    {
      "date": "2026-02-26",
      "bid": "10.94",
      "ask": "11.12",
      "open": "11.24",
      "high": "11.24",
      "low": "10.80",
      "close": "10.98",
      "average": "10.9971",
      "volume": "251671",
      "turnover": "2767653.7",
      "trades": "351"
    },
    {
      "date": "2026-02-27",
      "bid": "11.12",
      "ask": "11.24",
      "open": "10.96",
      "high": "11.24",
      "low": "10.80",
      "close": "11.16",
      "average": "11.065",
      "volume": "474391",
      "turnover": "5249118.13",
      "trades": "460"
    },
    {
      "date": "2026-03-02",
      "bid": "11.32",
      "ask": "11.44",
      "open": "11.30",
      "high": "11.56",
      "low": "11.14",
      "close": "11.40",
      "average": "11.4098",
      "volume": "520465",
      "turnover": "5937356.8",
      "trades": "769"
    },
    {
      "date": "2026-03-03",
      "bid": "10.70",
      "ask": "10.86",
      "open": "11.40",
      "high": "11.40",
      "low": "10.72",
      "close": "10.78",
      "average": "11.0032",
      "volume": "455626",
      "turnover": "5013349.48",
      "trades": "432"
    },
    {
      "date": "2026-03-04",
      "bid": "10.46",
      "ask": "10.64",
      "open": "10.70",
      "high": "10.72",
      "low": "10.36",
      "close": "10.58",
      "average": "10.5383",
      "volume": "113028",
      "turnover": "1191123.62",
      "trades": "207"
    },
    {
      "date": "2026-03-05",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.70",
      "high": "10.82",
      "low": "10.44",
      "close": "10.44",
      "average": "10.6666",
      "volume": "145280",
      "turnover": "1549650.64",
      "trades": "190"
    },
    {
      "date": "2026-03-06",
      "bid": "10.66",
      "ask": "10.76",
      "open": "10.42",
      "high": "11.14",
      "low": "10.42",
      "close": "10.72",
      "average": "10.827",
      "volume": "336696",
      "turnover": "3645416.96",
      "trades": "403"
    },
    {
      "date": "2026-03-09",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.76",
      "high": "10.90",
      "low": "10.26",
      "close": "10.60",
      "average": "10.5654",
      "volume": "415038",
      "turnover": "4385116.44",
      "trades": "442"
    },
    {
      "date": "2026-03-10",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.66",
      "high": "11.10",
      "low": "10.64",
      "close": "11.04",
      "average": "10.9063",
      "volume": "147250",
      "turnover": "1605945.76",
      "trades": "205"
    },
    {
      "date": "2026-03-11",
      "bid": "11.16",
      "ask": "11.22",
      "open": "10.94",
      "high": "11.30",
      "low": "10.82",
      "close": "11.20",
      "average": "11.0147",
      "volume": "405383",
      "turnover": "4465164.12",
      "trades": "332"
    },
    {
      "date": "2026-03-12",
      "bid": "11.46",
      "ask": "11.52",
      "open": "11.20",
      "high": "11.58",
      "low": "10.86",
      "close": "11.56",
      "average": "11.3033",
      "volume": "421771",
      "turnover": "4767239.3",
      "trades": "382"
    },
    {
      "date": "2026-03-13",
      "bid": "10.92",
      "ask": "11.18",
      "open": "11.60",
      "high": "11.90",
      "low": "10.92",
      "close": "11.04",
      "average": "11.5543",
      "volume": "503089",
      "turnover": "5812825.54",
      "trades": "496"
    },
    {
      "date": "2026-03-16",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.02",
      "high": "11.64",
      "low": "11.00",
      "close": "11.48",
      "average": "11.3855",
      "volume": "301439",
      "turnover": "3432030.44",
      "trades": "434"
    },
    {
      "date": "2026-03-17",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.60",
      "low": "11.20",
      "close": "11.30",
      "average": "11.3386",
      "volume": "164696",
      "turnover": "1867429.62",
      "trades": "250"
    },
    {
      "date": "2026-03-18",
      "bid": "11.14",
      "ask": "11.24",
      "open": "11.40",
      "high": "12.40",
      "low": "11.14",
      "close": "11.18",
      "average": "11.7481",
      "volume": "790507",
      "turnover": "9286993.61",
      "trades": "689"
    },
    {
      "date": "2026-03-19",
      "bid": "12.60",
      "ask": "12.68",
      "open": "11.68",
      "high": "12.68",
      "low": "11.54",
      "close": "12.66",
      "average": "12.0463",
      "volume": "1892940",
      "turnover": "22802768.3",
      "trades": "1191"
    },
    {
      "date": "2026-03-20",
      "bid": "14.02",
      "ask": "14.16",
      "open": "12.70",
      "high": "14.46",
      "low": "12.20",
      "close": "14.00",
      "average": "13.3629",
      "volume": "2874189",
      "turnover": "38407467.5",
      "trades": "1891"
    },
    {
      "date": "2026-03-23",
      "bid": "14.40",
      "ask": "14.44",
      "open": "13.86",
      "high": "14.78",
      "low": "13.14",
      "close": "14.38",
      "average": "14.0558",
      "volume": "2026595",
      "turnover": "28485352.26",
      "trades": "1669"
    },
    {
      "date": "2026-03-24",
      "bid": "15.46",
      "ask": "15.50",
      "open": "14.38",
      "high": "15.60",
      "low": "14.34",
      "close": "15.60",
      "average": "15.0345",
      "volume": "2339756",
      "turnover": "35177034.11",
      "trades": "1833"
    },
    {
      "date": "2026-03-25",
      "bid": "15.26",
      "ask": "15.48",
      "open": "15.50",
      "high": "15.98",
      "low": "15.00",
      "close": "15.30",
      "average": "15.4631",
      "volume": "1473545",
      "turnover": "22785528",
      "trades": "1794"
    },
    {
      "date": "2026-03-26",
      "bid": "15.34",
      "ask": "15.48",
      "open": "15.48",
      "high": "15.88",
      "low": "15.10",
      "close": "15.56",
      "average": "15.5152",
      "volume": "968682",
      "turnover": "15028096.26",
      "trades": "1415"
    },
    {
      "date": "2026-03-27",
      "bid": "14.48",
      "ask": "14.72",
      "open": "15.56",
      "high": "15.56",
      "low": "14.34",
      "close": "14.50",
      "average": "14.8983",
      "volume": "900397",
      "turnover": "13415714.67",
      "trades": "1176"
    },
    {
      "date": "2026-03-30",
      "bid": "14.96",
      "ask": "15.18",
      "open": "14.48",
      "high": "15.30",
      "low": "14.48",
      "close": "15.14",
      "average": "15.0037",
      "volume": "517925",
      "turnover": "7770780.7",
      "trades": "928"
    },
    {
      "date": "2026-03-31",
      "bid": "14.80",
      "ask": "14.86",
      "open": "15.20",
      "high": "15.20",
      "low": "14.24",
      "close": "14.84",
      "average": "14.7416",
      "volume": "451420",
      "turnover": "6654716.66",
      "trades": "653"
    },
    {
      "date": "2026-04-01",
      "bid": "14.12",
      "ask": "14.28",
      "open": "14.56",
      "high": "14.78",
      "low": "13.60",
      "close": "14.10",
      "average": "14.0176",
      "volume": "892444",
      "turnover": "12509858.06",
      "trades": "1015"
    },
    {
      "date": "2026-04-02",
      "bid": "14.30",
      "ask": "14.40",
      "open": "13.84",
      "high": "14.58",
      "low": "13.70",
      "close": "14.32",
      "average": "14.1777",
      "volume": "267334",
      "turnover": "3790182.34",
      "trades": "310"
    },
    {
      "date": "2026-04-07",
      "bid": "14.50",
      "ask": "14.56",
      "open": "14.32",
      "high": "14.82",
      "low": "14.02",
      "close": "14.56",
      "average": "14.5667",
      "volume": "443862",
      "turnover": "6465626.36",
      "trades": "577"
    },
    {
      "date": "2026-04-08",
      "bid": "13.44",
      "ask": "13.48",
      "open": "14.00",
      "high": "14.00",
      "low": "12.94",
      "close": "13.46",
      "average": "13.3039",
      "volume": "789400",
      "turnover": "10502064.36",
      "trades": "982"
    },
    {
      "date": "2026-04-09",
      "bid": "13.48",
      "ask": "13.60",
      "open": "13.60",
      "high": "13.76",
      "low": "13.02",
      "close": "13.62",
      "average": "13.2976",
      "volume": "323487",
      "turnover": "4301588.22",
      "trades": "453"
    },
    {
      "date": "2026-04-10",
      "bid": "12.76",
      "ask": "12.84",
      "open": "13.60",
      "high": "13.60",
      "low": "12.30",
      "close": "12.84",
      "average": "12.7421",
      "volume": "756998",
      "turnover": "9645716.22",
      "trades": "803"
    },
    {
      "date": "2026-04-13",
      "bid": "13.48",
      "ask": "13.54",
      "open": "13.50",
      "high": "13.96",
      "low": "13.36",
      "close": "13.60",
      "average": "13.6358",
      "volume": "445647",
      "turnover": "6076768.84",
      "trades": "690"
    },
    {
      "date": "2026-04-14",
      "bid": "12.72",
      "ask": "12.86",
      "open": "13.60",
      "high": "13.72",
      "low": "12.70",
      "close": "12.70",
      "average": "13.0806",
      "volume": "337577",
      "turnover": "4415725.32",
      "trades": "568"
    },
    {
      "date": "2026-04-15",
      "bid": "12.58",
      "ask": "12.80",
      "open": "12.94",
      "high": "13.16",
      "low": "12.56",
      "close": "12.62",
      "average": "12.8793",
      "volume": "350595",
      "turnover": "4515417.22",
      "trades": "661"
    },
    {
      "date": "2026-04-16",
      "bid": "12.32",
      "ask": "12.48",
      "open": "12.72",
      "high": "12.86",
      "low": "12.08",
      "close": "12.42",
      "average": "12.3583",
      "volume": "452227",
      "turnover": "5588907.18",
      "trades": "694"
    },
    {
      "date": "2026-04-17",
      "bid": "11.64",
      "ask": "11.76",
      "open": "12.30",
      "high": "12.36",
      "low": "11.50",
      "close": "11.56",
      "average": "11.8885",
      "volume": "586999",
      "turnover": "6983187.25",
      "trades": "821"
    },
    {
      "date": "2026-04-20",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.20",
      "high": "12.70",
      "low": "12.08",
      "close": "12.28",
      "average": "12.379",
      "volume": "624697",
      "turnover": "7732949.3",
      "trades": "856"
    },
    {
      "date": "2026-04-21",
      "bid": "12.26",
      "ask": "12.40",
      "open": "12.28",
      "high": "12.88",
      "low": "12.18",
      "close": "12.36",
      "average": "12.424",
      "volume": "490657",
      "turnover": "6096131.61",
      "trades": "625"
    },
    {
      "date": "2026-04-22",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.36",
      "high": "12.64",
      "low": "12.08",
      "close": "12.50",
      "average": "12.424",
      "volume": "203188",
      "turnover": "2524417.24",
      "trades": "340"
    },
    {
      "date": "2026-04-23",
      "bid": "12.60",
      "ask": "12.68",
      "open": "12.48",
      "high": "12.94",
      "low": "12.40",
      "close": "12.68",
      "average": "12.7306",
      "volume": "246390",
      "turnover": "3136699.84",
      "trades": "257"
    },
    {
      "date": "2026-04-24",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.68",
      "high": "12.86",
      "low": "12.48",
      "close": "12.80",
      "average": "12.6557",
      "volume": "234874",
      "turnover": "2972430.46",
      "trades": "349"
    },
    {
      "date": "2026-04-27",
      "bid": "13.62",
      "ask": "13.70",
      "open": "12.90",
      "high": "14.10",
      "low": "12.90",
      "close": "13.70",
      "average": "13.6944",
      "volume": "832268",
      "turnover": "11396827.07",
      "trades": "1030"
    },
    {
      "date": "2026-04-28",
      "bid": "12.82",
      "ask": "13.12",
      "open": "13.76",
      "high": "14.42",
      "low": "12.86",
      "close": "13.00",
      "average": "13.8235",
      "volume": "1118835",
      "turnover": "15467476.94",
      "trades": "1440"
    },
    {
      "date": "2026-04-29",
      "bid": "10.86",
      "ask": "11.00",
      "open": "13.36",
      "high": "13.36",
      "low": "10.18",
      "close": "10.88",
      "average": "11.3288",
      "volume": "1650771",
      "turnover": "18702093.19",
      "trades": "1788"
    },
    {
      "date": "2026-04-30",
      "bid": "11.02",
      "ask": "11.06",
      "open": "11.08",
      "high": "11.66",
      "low": "10.90",
      "close": "11.08",
      "average": "11.2311",
      "volume": "375141",
      "turnover": "4213390.18",
      "trades": "490"
    },
    {
      "date": "2026-05-04",
      "bid": "10.80",
      "ask": "10.94",
      "open": "11.12",
      "high": "11.50",
      "low": "10.72",
      "close": "10.98",
      "average": "11.098",
      "volume": "775921",
      "turnover": "8611617.38",
      "trades": "904"
    },
    {
      "date": "2026-05-05",
      "bid": "10.66",
      "ask": "10.74",
      "open": "10.80",
      "high": "11.58",
      "low": "10.56",
      "close": "10.60",
      "average": "11.0013",
      "volume": "483182",
      "turnover": "5316174.26",
      "trades": "758"
    },
    {
      "date": "2026-05-06",
      "bid": "10.22",
      "ask": "10.38",
      "open": "10.84",
      "high": "10.92",
      "low": "10.02",
      "close": "10.22",
      "average": "10.3267",
      "volume": "441969",
      "turnover": "4564086.34",
      "trades": "666"
    },
    {
      "date": "2026-05-07",
      "bid": "9.75",
      "ask": "9.78",
      "open": "10.44",
      "high": "10.72",
      "low": "9.67",
      "close": "9.83",
      "average": "10.0656",
      "volume": "513210",
      "turnover": "5165905.05",
      "trades": "652"
    },
    {
      "date": "2026-05-08",
      "bid": "9.81",
      "ask": "9.89",
      "open": "9.86",
      "high": "10.04",
      "low": "9.30",
      "close": "9.76",
      "average": "9.6842",
      "volume": "874264",
      "turnover": "8466149.97",
      "trades": "1009"
    },
    {
      "date": "2026-05-11",
      "bid": "9.78",
      "ask": "9.84",
      "open": "9.85",
      "high": "10.08",
      "low": "9.66",
      "close": "9.71",
      "average": "9.8456",
      "volume": "213396",
      "turnover": "2100181.61",
      "trades": "381"
    },
    {
      "date": "2026-05-12",
      "bid": "10.34",
      "ask": "10.42",
      "open": "9.78",
      "high": "10.42",
      "low": "9.78",
      "close": "10.24",
      "average": "10.1682",
      "volume": "527754",
      "turnover": "5365823.23",
      "trades": "791"
    },
    {
      "date": "2026-05-13",
      "bid": "10.74",
      "ask": "10.78",
      "open": "10.42",
      "high": "10.98",
      "low": "10.22",
      "close": "10.74",
      "average": "10.6465",
      "volume": "321293",
      "turnover": "3420324.17",
      "trades": "335"
    },
    {
      "date": "2026-05-15",
      "bid": "10.28",
      "ask": "10.38",
      "open": "10.74",
      "high": "10.90",
      "low": "10.22",
      "close": "10.30",
      "average": "10.5105",
      "volume": "323550",
      "turnover": "3400982.04",
      "trades": "462"
    },
    {
      "date": "2026-05-18",
      "bid": "10.14",
      "ask": "10.20",
      "open": "10.58",
      "high": "10.64",
      "low": "10.04",
      "close": "10.10",
      "average": "10.3149",
      "volume": "345537",
      "turnover": "3564357.04",
      "trades": "431"
    },
    {
      "date": "2026-05-19",
      "bid": "9.91",
      "ask": "10.02",
      "open": "10.20",
      "high": "10.30",
      "low": "9.90",
      "close": "9.93",
      "average": "10.1172",
      "volume": "208258",
      "turnover": "2107121.39",
      "trades": "413"
    },
    {
      "date": "2026-05-20",
      "bid": "10.22",
      "ask": "10.36",
      "open": "9.91",
      "high": "10.50",
      "low": "9.81",
      "close": "10.30",
      "average": "10.3126",
      "volume": "276217",
      "turnover": "2848436.05",
      "trades": "445"
    },
    {
      "date": "2026-05-21",
      "bid": "10.24",
      "ask": "10.30",
      "open": "10.10",
      "high": "10.36",
      "low": "10.04",
      "close": "10.30",
      "average": "10.2012",
      "volume": "165627",
      "turnover": "1690331.67",
      "trades": "388"
    },
    {
      "date": "2026-05-22",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.30",
      "high": "11.00",
      "low": "10.14",
      "close": "10.70",
      "average": "10.678",
      "volume": "631174",
      "turnover": "6739185.24",
      "trades": "797"
    },
    {
      "date": "2026-05-25",
      "bid": "10.76",
      "ask": "10.82",
      "open": "10.82",
      "high": "11.34",
      "low": "10.62",
      "close": "10.78",
      "average": "10.9331",
      "volume": "864762",
      "turnover": "9454380.71",
      "trades": "898"
    },
    {
      "date": "2026-05-26",
      "bid": "10.56",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.28",
      "low": "10.30",
      "close": "10.76",
      "average": "10.8206",
      "volume": "455944",
      "turnover": "4935145.09",
      "trades": "616"
    },
    {
      "date": "2026-05-27",
      "bid": "8.93",
      "ask": "9.03",
      "open": "10.74",
      "high": "10.74",
      "low": "8.86",
      "close": "8.90",
      "average": "9.5114",
      "volume": "1781848",
      "turnover": "16948168.37",
      "trades": "1627"
    },
    {
      "date": "2026-05-28",
      "bid": "9.19",
      "ask": "9.29",
      "open": "9.04",
      "high": "9.83",
      "low": "8.93",
      "close": "9.17",
      "average": "9.3224",
      "volume": "1120201",
      "turnover": "10443226.86",
      "trades": "953"
    },
    {
      "date": "2026-05-29",
      "bid": "9.01",
      "ask": "9.08",
      "open": "9.29",
      "high": "9.30",
      "low": "8.62",
      "close": "8.62",
      "average": "8.7444",
      "volume": "1126794",
      "turnover": "9853633.07",
      "trades": "536"
    },
    {
      "date": "2026-06-01",
      "bid": "8.06",
      "ask": "8.08",
      "open": "8.70",
      "high": "8.93",
      "low": "7.82",
      "close": "8.09",
      "average": "8.3349",
      "volume": "1699861",
      "turnover": "14171671.86",
      "trades": "1305"
    },
    {
      "date": "2026-06-02",
      "bid": "8.04",
      "ask": "8.19",
      "open": "8.05",
      "high": "8.32",
      "low": "7.84",
      "close": "8.05",
      "average": "8.0701",
      "volume": "691871",
      "turnover": "5583692.44",
      "trades": "733"
    },
    {
      "date": "2026-06-03",
      "bid": "8.45",
      "ask": "8.51",
      "open": "8.03",
      "high": "8.57",
      "low": "7.83",
      "close": "8.45",
      "average": "8.0969",
      "volume": "802161",
      "turnover": "6494994.6",
      "trades": "786"
    },
    {
      "date": "2026-06-04",
      "bid": "8.47",
      "ask": "8.57",
      "open": "8.51",
      "high": "8.64",
      "low": "8.12",
      "close": "8.41",
      "average": "8.3634",
      "volume": "617883",
      "turnover": "5167522.13",
      "trades": "700"
    },
    {
      "date": "2026-06-05",
      "bid": "8.79",
      "ask": "8.82",
      "open": "8.46",
      "high": "9.21",
      "low": "8.38",
      "close": "8.71",
      "average": "8.727",
      "volume": "758911",
      "turnover": "6622680.94",
      "trades": "627"
    },
    {
      "date": "2026-06-08",
      "bid": "9.09",
      "ask": "9.19",
      "open": "8.78",
      "high": "9.51",
      "low": "8.78",
      "close": "9.08",
      "average": "9.1767",
      "volume": "771663",
      "turnover": "7082310.29",
      "trades": "798"
    },
    {
      "date": "2026-06-09",
      "bid": "8.92",
      "ask": "9.02",
      "open": "9.08",
      "high": "9.47",
      "low": "8.91",
      "close": "8.92",
      "average": "9.1781",
      "volume": "653539",
      "turnover": "5998819.93",
      "trades": "830"
    },
    {
      "date": "2026-06-10",
      "bid": "8.92",
      "ask": "9.00",
      "open": "9.10",
      "high": "9.30",
      "low": "8.58",
      "close": "8.87",
      "average": "8.8957",
      "volume": "329758",
      "turnover": "2933430.97",
      "trades": "685"
    },
    {
      "date": "2026-06-11",
      "bid": "9.29",
      "ask": "9.42",
      "open": "8.87",
      "high": "10.18",
      "low": "8.55",
      "close": "9.33",
      "average": "9.0431",
      "volume": "943117",
      "turnover": "8527681.71",
      "trades": "633"
    },
    {
      "date": "2026-06-12",
      "bid": "8.76",
      "ask": "8.90",
      "open": "9.15",
      "high": "9.15",
      "low": "8.36",
      "close": "8.70",
      "average": "8.655",
      "volume": "870415",
      "turnover": "7532523.76",
      "trades": "883"
    },
    {
      "date": "2026-06-15",
      "bid": "9.00",
      "ask": "9.03",
      "open": "9.18",
      "high": "9.69",
      "low": "8.90",
      "close": "8.93",
      "average": "9.2645",
      "volume": "790132",
      "turnover": "7320342.31",
      "trades": "615"
    },
    {
      "date": "2026-06-16",
      "bid": "8.76",
      "ask": "8.95",
      "open": "8.93",
      "high": "9.11",
      "low": "8.63",
      "close": "8.71",
      "average": "8.8514",
      "volume": "415546",
      "turnover": "3678281.55",
      "trades": "397"
    },
    {
      "date": "2026-06-17",
      "bid": "8.99",
      "ask": "9.08",
      "open": "8.70",
      "high": "9.15",
      "low": "8.60",
      "close": "9.01",
      "average": "8.9153",
      "volume": "284900",
      "turnover": "2539573.6",
      "trades": "442"
    },
    {
      "date": "2026-06-18",
      "bid": "8.80",
      "ask": "9.01",
      "open": "8.99",
      "high": "9.09",
      "low": "8.65",
      "close": "8.83",
      "average": "8.8438",
      "volume": "581232",
      "turnover": "5139727.63",
      "trades": "918"
    },
    {
      "date": "2026-06-22",
      "bid": "9.07",
      "ask": "9.22",
      "open": "8.89",
      "high": "9.62",
      "low": "8.89",
      "close": "9.16",
      "average": "9.2578",
      "volume": "621095",
      "turnover": "5749982.14",
      "trades": "508"
    },
    {
      "date": "2026-06-23",
      "bid": "9.08",
      "ask": "9.29",
      "open": "9.07",
      "high": "9.28",
      "low": "8.90",
      "close": "9.19",
      "average": "9.0504",
      "volume": "244675",
      "turnover": "2214399.84",
      "trades": "274"
    },
    {
      "date": "2026-06-24",
      "bid": "8.80",
      "ask": "8.85",
      "open": "9.15",
      "high": "9.23",
      "low": "8.80",
      "close": "8.80",
      "average": "8.9589",
      "volume": "258227",
      "turnover": "2313474.29",
      "trades": "307"
    },
    {
      "date": "2026-06-25",
      "bid": "8.28",
      "ask": "8.39",
      "open": "8.85",
      "high": "8.85",
      "low": "8.13",
      "close": "8.30",
      "average": "8.4111",
      "volume": "522994",
      "turnover": "4397524.84",
      "trades": "497"
    },
    {
      "date": "2026-06-26",
      "bid": "8.50",
      "ask": "8.58",
      "open": "8.28",
      "high": "8.70",
      "low": "8.28",
      "close": "8.55",
      "average": "8.5111",
      "volume": "382582",
      "turnover": "3256178.97",
      "trades": "418"
    },
    {
      "date": "2026-06-29",
      "bid": "8.31",
      "ask": "8.44",
      "open": "8.53",
      "high": "8.53",
      "low": "8.18",
      "close": "8.32",
      "average": "8.3811",
      "volume": "616342",
      "turnover": "5165606.96",
      "trades": "440"
    },
    {
      "date": "2026-06-30",
      "bid": "8.51",
      "ask": "8.84",
      "open": "8.30",
      "high": "8.84",
      "low": "8.13",
      "close": "8.64",
      "average": "8.431",
      "volume": "467695",
      "turnover": "3943156.76",
      "trades": "364"
    },
    {
      "date": "2026-07-01",
      "bid": "8.70",
      "ask": "8.72",
      "open": "8.51",
      "high": "8.89",
      "low": "8.46",
      "close": "8.68",
      "average": "8.724",
      "volume": "151245",
      "turnover": "1319433.59",
      "trades": "290"
    },
    {
      "date": "2026-07-02",
      "bid": "8.61",
      "ask": "8.71",
      "open": "8.66",
      "high": "8.88",
      "low": "8.41",
      "close": "8.62",
      "average": "8.5804",
      "volume": "246831",
      "turnover": "2117888.41",
      "trades": "241"
    },
    {
      "date": "2026-07-03",
      "bid": "8.51",
      "ask": "8.72",
      "open": "8.61",
      "high": "8.84",
      "low": "8.46",
      "close": "8.46",
      "average": "8.6637",
      "volume": "233578",
      "turnover": "2024832.81",
      "trades": "216"
    },
    {
      "date": "2026-07-06",
      "bid": "8.40",
      "ask": "8.54",
      "open": "8.51",
      "high": "8.73",
      "low": "8.10",
      "close": "8.35",
      "average": "8.2868",
      "volume": "479547",
      "turnover": "3974034.69",
      "trades": "436"
    },
    {
      "date": "2026-07-07",
      "bid": "8.42",
      "ask": "8.50",
      "open": "8.54",
      "high": "8.86",
      "low": "8.40",
      "close": "8.42",
      "average": "8.6628",
      "volume": "538066",
      "turnover": "4661142.3",
      "trades": "362"
    },
    {
      "date": "2026-07-08",
      "bid": "8.65",
      "ask": "8.79",
      "open": "8.72",
      "high": "8.80",
      "low": "8.30",
      "close": "8.74",
      "average": "8.5843",
      "volume": "226064",
      "turnover": "1940506.35",
      "trades": "361"
    },
    {
      "date": "2026-07-09",
      "bid": "9.08",
      "ask": "9.29",
      "open": "8.61",
      "high": "9.39",
      "low": "8.61",
      "close": "9.20",
      "average": "9.1014",
      "volume": "543468",
      "turnover": "4946322.33",
      "trades": "456"
    },
    {
      "date": "2026-07-10",
      "bid": "9.09",
      "ask": "9.29",
      "open": "9.08",
      "high": "9.31",
      "low": "8.97",
      "close": "9.14",
      "average": "9.1404",
      "volume": "371119",
      "turnover": "3393340.13",
      "trades": "282"
    },
    {
      "date": "2026-07-13",
      "bid": "10.14",
      "ask": "10.32",
      "open": "9.04",
      "high": "10.32",
      "low": "9.04",
      "close": "10.22",
      "average": "9.7007",
      "volume": "841527",
      "turnover": "8163362.25",
      "trades": "521"
    },
    {
      "date": "2026-07-14",
      "bid": "9.55",
      "ask": "9.69",
      "open": "10.32",
      "high": "10.84",
      "low": "9.55",
      "close": "9.55",
      "average": "10.2227",
      "volume": "960749",
      "turnover": "9823163.33",
      "trades": "1063"
    },
    {
      "date": "2026-07-15",
      "bid": "9.81",
      "ask": "9.96",
      "open": "9.70",
      "high": "10.02",
      "low": "9.50",
      "close": "9.89",
      "average": "9.824",
      "volume": "360653",
      "turnover": "3543379.06",
      "trades": "392"
    },
    {
      "date": "2026-07-16",
      "bid": "9.97",
      "ask": "10.12",
      "open": "9.89",
      "high": "10.14",
      "low": "9.80",
      "close": "10.10",
      "average": "10.0124",
      "volume": "293205",
      "turnover": "2935662.57",
      "trades": "307"
    },
    {
      "date": "2026-07-17",
      "bid": "10.24",
      "ask": "10.38",
      "open": "10.14",
      "high": "10.54",
      "low": "9.81",
      "close": "10.26",
      "average": "10.2378",
      "volume": "319311",
      "turnover": "3269082.18",
      "trades": "358"
    },
    {
      "date": "2026-07-20",
      "bid": "10.04",
      "ask": "10.18",
      "open": "10.22",
      "high": "10.50",
      "low": "10.04",
      "close": "10.12",
      "average": "10.3203",
      "volume": "293953",
      "turnover": "3033842.65",
      "trades": "462"
    },
    {
      "date": "2026-07-21",
      "bid": "11.60",
      "ask": "11.82",
      "open": "10.74",
      "high": "12.76",
      "low": "10.74",
      "close": "11.80",
      "average": "11.6778",
      "volume": "2895167",
      "turnover": "33801888.45",
      "trades": "1943"
    },
    {
      "date": "2026-07-22",
      "bid": "11.22",
      "ask": "11.44",
      "open": "11.38",
      "high": "11.50",
      "low": "11.02",
      "close": "11.34",
      "average": "11.3034",
      "volume": "392624",
      "turnover": "4437996.87",
      "trades": "474"
    },
    {
      "date": "2026-07-23",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.30",
      "high": "11.70",
      "low": "11.16",
      "close": "11.26",
      "average": "11.4032",
      "volume": "178551",
      "turnover": "2035997.39",
      "trades": "371"
    },
    {
      "date": "2026-07-24",
      "bid": "10.96",
      "ask": "11.10",
      "open": "11.22",
      "high": "11.50",
      "low": "10.84",
      "close": "10.86",
      "average": "11.0586",
      "volume": "400363",
      "turnover": "4427725.86",
      "trades": "528"
    },
    {
      "date": "2026-07-27",
      "bid": "10.40",
      "ask": "10.42",
      "open": "10.96",
      "high": "11.06",
      "low": "9.82",
      "close": "10.30",
      "average": "10.2985",
      "volume": "879238",
      "turnover": "9054994.52",
      "trades": "953"
    },
    {
      "date": "2026-07-28",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.30",
      "high": "10.48",
      "low": "10.04",
      "close": "10.22",
      "average": "10.2825",
      "volume": "250424",
      "turnover": "2574718.02",
      "trades": "429"
    },
    {
      "date": "2026-07-29",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.22",
      "high": "11.08",
      "low": "10.22",
      "close": "10.40",
      "average": "10.6896",
      "volume": "515866",
      "turnover": "5513014.9",
      "trades": "656"
    },
    {
      "date": "2026-07-30",
      "bid": "10.16",
      "ask": "10.28",
      "open": "10.76",
      "high": "10.76",
      "low": "10.16",
      "close": "10.18",
      "average": "10.3387",
      "volume": "393379",
      "turnover": "4067039.48",
      "trades": "418"
    },
    {
      "date": "2026-07-31",
      "bid": "10.44",
      "ask": "10.50",
      "open": "10.20",
      "high": "10.58",
      "low": "9.91",
      "close": "10.44",
      "average": "10.2102",
      "volume": "1193873",
      "turnover": "12192419.88",
      "trades": "728"
    },
    {
      "date": "2026-08-03",
      "bid": "10.70",
      "ask": "10.76",
      "open": "10.50",
      "high": "11.16",
      "low": "10.26",
      "close": "10.78",
      "average": "10.7473",
      "volume": "459929",
      "turnover": "4943061.46",
      "trades": "683"
    },
    {
      "date": "2026-08-04",
      "bid": "10.88",
      "ask": "11.02",
      "open": "10.76",
      "high": "11.42",
      "low": "10.64",
      "close": "10.96",
      "average": "11.0067",
      "volume": "409676",
      "turnover": "4509224.26",
      "trades": "486"
    },
    {
      "date": "2026-08-05",
      "bid": "10.58",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.88",
      "low": "10.06",
      "close": "10.60",
      "average": "10.4581",
      "volume": "838765",
      "turnover": "8772184.98",
      "trades": "832"
    },
    {
      "date": "2026-08-06",
      "bid": "10.68",
      "ask": "10.80",
      "open": "10.52",
      "high": "11.14",
      "low": "10.52",
      "close": "10.70",
      "average": "10.8568",
      "volume": "217130",
      "turnover": "2357397.2",
      "trades": "343"
    }
  ]
}