{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX146164/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/moment?id=TX146164",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX146164",
    "asset_class": "SHARES",
    "isin": "SE0020388932",
    "symbol": "MOMENT",
    "company": "Moment Group",
    "market": null,
    "last_sale_price": "SEK 5.54",
    "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": "16.02",
      "ask": "16.04",
      "open": "15.42",
      "high": "16.58",
      "low": "15.40",
      "close": "16.00",
      "average": "15.978",
      "volume": "67217.9",
      "turnover": "1073945.42",
      "trades": "451"
    },
    {
      "date": "2021-08-10",
      "bid": "15.44",
      "ask": "15.66",
      "open": "16.00",
      "high": "16.04",
      "low": "15.40",
      "close": "15.66",
      "average": "15.59",
      "volume": "31962",
      "turnover": "498262.65",
      "trades": "343"
    },
    {
      "date": "2021-08-11",
      "bid": "15.22",
      "ask": "15.40",
      "open": "15.68",
      "high": "15.98",
      "low": "15.04",
      "close": "15.38",
      "average": "15.40",
      "volume": "43698.45",
      "turnover": "672935.61",
      "trades": "303"
    },
    {
      "date": "2021-08-12",
      "bid": "14.76",
      "ask": "14.96",
      "open": "15.38",
      "high": "15.38",
      "low": "14.58",
      "close": "14.94",
      "average": "14.8879",
      "volume": "78572.05",
      "turnover": "1169832.29",
      "trades": "364"
    },
    {
      "date": "2021-08-13",
      "bid": "14.80",
      "ask": "14.94",
      "open": "14.60",
      "high": "15.00",
      "low": "14.00",
      "close": "14.94",
      "average": "14.562",
      "volume": "96780.05",
      "turnover": "1409335.27",
      "trades": "332"
    },
    {
      "date": "2021-08-16",
      "bid": "13.9199",
      "ask": "14.00",
      "open": "14.58",
      "high": "14.62",
      "low": "13.54",
      "close": "13.88",
      "average": "14.026",
      "volume": "187492.35",
      "turnover": "2629916.39",
      "trades": "541"
    },
    {
      "date": "2021-08-17",
      "bid": "13.16",
      "ask": "13.20",
      "open": "13.80",
      "high": "13.88",
      "low": "12.88",
      "close": "13.10",
      "average": "13.29",
      "volume": "155047.2",
      "turnover": "2060676.18",
      "trades": "523"
    },
    {
      "date": "2021-08-18",
      "bid": "12.68",
      "ask": "12.80",
      "open": "12.98",
      "high": "12.98",
      "low": "12.40",
      "close": "12.80",
      "average": "12.666",
      "volume": "110439.15",
      "turnover": "1398745.46",
      "trades": "428"
    },
    {
      "date": "2021-08-19",
      "bid": "12.32",
      "ask": "12.3799",
      "open": "12.80",
      "high": "12.80",
      "low": "12.12",
      "close": "12.32",
      "average": "12.436",
      "volume": "69956",
      "turnover": "869922.81",
      "trades": "301"
    },
    {
      "date": "2021-08-20",
      "bid": "13.42",
      "ask": "13.44",
      "open": "12.30",
      "high": "13.86",
      "low": "12.16",
      "close": "13.42",
      "average": "13.218",
      "volume": "128292.5",
      "turnover": "1695681.62",
      "trades": "510"
    },
    {
      "date": "2021-08-23",
      "bid": "13.14",
      "ask": "13.24",
      "open": "13.44",
      "high": "13.9199",
      "low": "12.80",
      "close": "12.80",
      "average": "13.45",
      "volume": "56332.9",
      "turnover": "757730.87",
      "trades": "321"
    },
    {
      "date": "2021-08-24",
      "bid": "12.84",
      "ask": "13.16",
      "open": "12.80",
      "high": "13.52",
      "low": "12.60",
      "close": "12.70",
      "average": "13.0499",
      "volume": "37388.35",
      "turnover": "487896.63",
      "trades": "250"
    },
    {
      "date": "2021-08-25",
      "bid": "13.72",
      "ask": "13.80",
      "open": "12.72",
      "high": "14.20",
      "low": "12.72",
      "close": "13.80",
      "average": "13.484",
      "volume": "76425.2",
      "turnover": "1030452.08",
      "trades": "475"
    },
    {
      "date": "2021-08-26",
      "bid": "13.68",
      "ask": "13.84",
      "open": "13.8199",
      "high": "14.12",
      "low": "13.48",
      "close": "13.80",
      "average": "13.848",
      "volume": "53331.85",
      "turnover": "738522.76",
      "trades": "327"
    },
    {
      "date": "2021-08-27",
      "bid": "13.40",
      "ask": "13.78",
      "open": "13.02",
      "high": "13.78",
      "low": "13.00",
      "close": "13.66",
      "average": "13.308",
      "volume": "64210.1",
      "turnover": "854465.74",
      "trades": "288"
    },
    {
      "date": "2021-08-30",
      "bid": "14.60",
      "ask": "14.80",
      "open": "13.7599",
      "high": "15.40",
      "low": "13.7599",
      "close": "14.80",
      "average": "14.574",
      "volume": "122358.9",
      "turnover": "1783164.34",
      "trades": "647"
    },
    {
      "date": "2021-08-31",
      "bid": "16.16",
      "ask": "16.38",
      "open": "14.84",
      "high": "16.58",
      "low": "14.84",
      "close": "16.2799",
      "average": "15.906",
      "volume": "170802.2",
      "turnover": "2716757.2",
      "trades": "832"
    },
    {
      "date": "2021-09-01",
      "bid": "15.24",
      "ask": "15.40",
      "open": "16.2999",
      "high": "16.5999",
      "low": "15.00",
      "close": "15.24",
      "average": "15.666",
      "volume": "127331.6",
      "turnover": "1994901.01",
      "trades": "654"
    },
    {
      "date": "2021-09-02",
      "bid": "14.94",
      "ask": "15.08",
      "open": "15.78",
      "high": "15.94",
      "low": "14.80",
      "close": "15.08",
      "average": "15.238",
      "volume": "61996.3",
      "turnover": "944699.74",
      "trades": "344"
    },
    {
      "date": "2021-09-03",
      "bid": "14.66",
      "ask": "14.70",
      "open": "15.08",
      "high": "15.40",
      "low": "14.40",
      "close": "14.70",
      "average": "14.748",
      "volume": "91807.15",
      "turnover": "1353902.56",
      "trades": "380"
    },
    {
      "date": "2021-09-06",
      "bid": "14.20",
      "ask": "14.38",
      "open": "14.72",
      "high": "15.20",
      "low": "14.02",
      "close": "14.02",
      "average": "14.682",
      "volume": "50924.9",
      "turnover": "747650.54",
      "trades": "296"
    },
    {
      "date": "2021-09-07",
      "bid": "18.96",
      "ask": "19.00",
      "open": "14.02",
      "high": "21.00",
      "low": "14.00",
      "close": "19.00",
      "average": "19.088",
      "volume": "3080141.05",
      "turnover": "58795870.65",
      "trades": "7304"
    },
    {
      "date": "2021-09-08",
      "bid": "21.16",
      "ask": "21.20",
      "open": "19.40",
      "high": "25.00",
      "low": "19.40",
      "close": "21.96",
      "average": "22.7479",
      "volume": "7196742.7",
      "turnover": "163717947.72",
      "trades": "19071"
    },
    {
      "date": "2021-09-09",
      "bid": "19.96",
      "ask": "20.20",
      "open": "22.00",
      "high": "23.40",
      "low": "19.54",
      "close": "19.92",
      "average": "21.0999",
      "volume": "2095043.25",
      "turnover": "44207002.81",
      "trades": "7209"
    },
    {
      "date": "2021-09-10",
      "bid": "17.90",
      "ask": "17.92",
      "open": "20.00",
      "high": "20.60",
      "low": "17.42",
      "close": "17.42",
      "average": "18.494",
      "volume": "1075599.39",
      "turnover": "19892754.32",
      "trades": "4011"
    },
    {
      "date": "2021-09-13",
      "bid": "21.12",
      "ask": "21.16",
      "open": "18.00",
      "high": "22.40",
      "low": "17.90",
      "close": "21.20",
      "average": "20.758",
      "volume": "2034056.45",
      "turnover": "42223249.65",
      "trades": "6619"
    },
    {
      "date": "2021-09-14",
      "bid": "20.56",
      "ask": "20.68",
      "open": "21.72",
      "high": "23.7599",
      "low": "19.20",
      "close": "20.56",
      "average": "21.248",
      "volume": "1521462.6",
      "turnover": "32326792.86",
      "trades": "5392"
    },
    {
      "date": "2021-09-15",
      "bid": "19.70",
      "ask": "19.88",
      "open": "20.96",
      "high": "20.96",
      "low": "19.52",
      "close": "19.72",
      "average": "20.0959",
      "volume": "537141.6",
      "turnover": "10794670.95",
      "trades": "1915"
    },
    {
      "date": "2021-09-16",
      "bid": "21.80",
      "ask": "21.96",
      "open": "19.86",
      "high": "22.44",
      "low": "19.72",
      "close": "22.00",
      "average": "21.20",
      "volume": "769796",
      "turnover": "16319722.82",
      "trades": "2082"
    },
    {
      "date": "2021-09-17",
      "bid": "20.64",
      "ask": "20.72",
      "open": "21.56",
      "high": "22.7999",
      "low": "20.24",
      "close": "21.00",
      "average": "21.3759",
      "volume": "881078.9",
      "turnover": "18834089.82",
      "trades": "2584"
    },
    {
      "date": "2021-09-20",
      "bid": "20.04",
      "ask": "20.20",
      "open": "20.96",
      "high": "20.96",
      "low": "19.60",
      "close": "20.00",
      "average": "20.042",
      "volume": "358898.75",
      "turnover": "7193215.51",
      "trades": "1298"
    },
    {
      "date": "2021-09-21",
      "bid": "18.98",
      "ask": "19.04",
      "open": "20.00",
      "high": "20.60",
      "low": "18.70",
      "close": "18.7799",
      "average": "19.57",
      "volume": "442512.5",
      "turnover": "8659984.15",
      "trades": "1579"
    },
    {
      "date": "2021-09-22",
      "bid": "19.82",
      "ask": "19.98",
      "open": "19.08",
      "high": "20.36",
      "low": "19.08",
      "close": "19.98",
      "average": "19.846",
      "volume": "304623.5",
      "turnover": "6045454.88",
      "trades": "1128"
    },
    {
      "date": "2021-09-23",
      "bid": "19.98",
      "ask": "20.04",
      "open": "20.40",
      "high": "20.96",
      "low": "19.80",
      "close": "20.00",
      "average": "20.136",
      "volume": "212045.35",
      "turnover": "4269817.73",
      "trades": "867"
    },
    {
      "date": "2021-09-24",
      "bid": "21.96",
      "ask": "22.00",
      "open": "20.04",
      "high": "22.5999",
      "low": "20.04",
      "close": "21.92",
      "average": "21.688",
      "volume": "1101931.89",
      "turnover": "23897667.63",
      "trades": "3033"
    },
    {
      "date": "2021-09-27",
      "bid": "21.96",
      "ask": "22.16",
      "open": "22.40",
      "high": "24.84",
      "low": "21.92",
      "close": "21.96",
      "average": "23.14",
      "volume": "1803106.7",
      "turnover": "41723449.6",
      "trades": "5678"
    },
    {
      "date": "2021-09-28",
      "bid": "23.64",
      "ask": "23.7999",
      "open": "22.16",
      "high": "24.40",
      "low": "22.12",
      "close": "23.4799",
      "average": "23.418",
      "volume": "1954734.65",
      "turnover": "45774343.19",
      "trades": "5045"
    },
    {
      "date": "2021-09-29",
      "bid": "20.80",
      "ask": "20.96",
      "open": "24.00",
      "high": "25.04",
      "low": "20.24",
      "close": "20.72",
      "average": "22.484",
      "volume": "1190109.64",
      "turnover": "26758046.41",
      "trades": "4037"
    },
    {
      "date": "2021-09-30",
      "bid": "20.12",
      "ask": "20.36",
      "open": "21.04",
      "high": "21.56",
      "low": "19.22",
      "close": "20.32",
      "average": "20.188",
      "volume": "512117.7",
      "turnover": "10338616.28",
      "trades": "1720"
    },
    {
      "date": "2021-10-01",
      "bid": "20.24",
      "ask": "20.40",
      "open": "20.20",
      "high": "21.76",
      "low": "19.96",
      "close": "20.20",
      "average": "20.572",
      "volume": "245617.2",
      "turnover": "5052593.55",
      "trades": "1117"
    },
    {
      "date": "2021-10-04",
      "bid": "20.04",
      "ask": "20.24",
      "open": "20.16",
      "high": "21.20",
      "low": "20.00",
      "close": "20.00",
      "average": "20.5359",
      "volume": "206818.75",
      "turnover": "4247125.98",
      "trades": "955"
    },
    {
      "date": "2021-10-05",
      "bid": "19.64",
      "ask": "19.94",
      "open": "20.04",
      "high": "20.76",
      "low": "19.40",
      "close": "19.90",
      "average": "20.03",
      "volume": "198919.55",
      "turnover": "3984347.89",
      "trades": "941"
    },
    {
      "date": "2021-10-06",
      "bid": "18.30",
      "ask": "18.38",
      "open": "19.92",
      "high": "19.96",
      "low": "17.56",
      "close": "18.40",
      "average": "18.16",
      "volume": "751510.25",
      "turnover": "13648043.94",
      "trades": "2001"
    },
    {
      "date": "2021-10-07",
      "bid": "17.30",
      "ask": "17.42",
      "open": "18.10",
      "high": "18.40",
      "low": "17.06",
      "close": "17.40",
      "average": "17.516",
      "volume": "250150.75",
      "turnover": "4381890.53",
      "trades": "1086"
    },
    {
      "date": "2021-10-08",
      "bid": "16.5999",
      "ask": "16.70",
      "open": "17.40",
      "high": "17.98",
      "low": "16.20",
      "close": "16.50",
      "average": "16.84",
      "volume": "352246.4",
      "turnover": "5932085.37",
      "trades": "1291"
    },
    {
      "date": "2021-10-11",
      "bid": "18.00",
      "ask": "18.20",
      "open": "16.52",
      "high": "18.40",
      "low": "16.10",
      "close": "18.20",
      "average": "17.402",
      "volume": "270490.05",
      "turnover": "4707287.99",
      "trades": "1442"
    },
    {
      "date": "2021-10-12",
      "bid": "17.60",
      "ask": "17.72",
      "open": "18.22",
      "high": "19.48",
      "low": "17.40",
      "close": "17.82",
      "average": "18.302",
      "volume": "277272.9",
      "turnover": "5074646.55",
      "trades": "1079"
    },
    {
      "date": "2021-10-13",
      "bid": "17.2599",
      "ask": "17.46",
      "open": "17.82",
      "high": "18.00",
      "low": "16.84",
      "close": "17.50",
      "average": "17.316",
      "volume": "163386.05",
      "turnover": "2829173.48",
      "trades": "821"
    },
    {
      "date": "2021-10-14",
      "bid": "17.66",
      "ask": "17.78",
      "open": "17.62",
      "high": "18.46",
      "low": "17.02",
      "close": "17.88",
      "average": "17.84",
      "volume": "163966.8",
      "turnover": "2925180.07",
      "trades": "710"
    },
    {
      "date": "2021-10-15",
      "bid": "17.76",
      "ask": "17.80",
      "open": "17.88",
      "high": "18.20",
      "low": "16.98",
      "close": "17.80",
      "average": "17.764",
      "volume": "191227.9",
      "turnover": "3397088.32",
      "trades": "779"
    },
    {
      "date": "2021-10-18",
      "bid": "17.30",
      "ask": "17.44",
      "open": "18.00",
      "high": "18.40",
      "low": "17.00",
      "close": "17.30",
      "average": "17.352",
      "volume": "130656.85",
      "turnover": "2267225.43",
      "trades": "685"
    },
    {
      "date": "2021-10-19",
      "bid": "17.2599",
      "ask": "17.38",
      "open": "17.30",
      "high": "17.60",
      "low": "17.10",
      "close": "17.38",
      "average": "17.356",
      "volume": "51986.35",
      "turnover": "902261.23",
      "trades": "447"
    },
    {
      "date": "2021-10-20",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.40",
      "high": "17.60",
      "low": "16.68",
      "close": "17.20",
      "average": "17.096",
      "volume": "91576.75",
      "turnover": "1565600.33",
      "trades": "531"
    },
    {
      "date": "2021-10-21",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.16",
      "high": "17.30",
      "low": "16.70",
      "close": "17.10",
      "average": "16.98",
      "volume": "127878.55",
      "turnover": "2171292.4",
      "trades": "571"
    },
    {
      "date": "2021-10-22",
      "bid": "16.72",
      "ask": "16.82",
      "open": "17.18",
      "high": "17.38",
      "low": "16.72",
      "close": "16.82",
      "average": "16.924",
      "volume": "106471.05",
      "turnover": "1801945.14",
      "trades": "501"
    },
    {
      "date": "2021-10-25",
      "bid": "16.66",
      "ask": "16.78",
      "open": "17.28",
      "high": "17.50",
      "low": "16.40",
      "close": "16.64",
      "average": "17.006",
      "volume": "77032",
      "turnover": "1309961.42",
      "trades": "654"
    },
    {
      "date": "2021-10-26",
      "bid": "16.66",
      "ask": "16.78",
      "open": "16.64",
      "high": "17.40",
      "low": "16.56",
      "close": "16.84",
      "average": "16.894",
      "volume": "114716.6",
      "turnover": "1937908.92",
      "trades": "641"
    },
    {
      "date": "2021-10-27",
      "bid": "16.66",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.36",
      "low": "16.54",
      "close": "16.54",
      "average": "16.902",
      "volume": "58062.15",
      "turnover": "981416.49",
      "trades": "431"
    },
    {
      "date": "2021-10-28",
      "bid": "16.18",
      "ask": "16.20",
      "open": "16.54",
      "high": "16.9399",
      "low": "16.00",
      "close": "16.06",
      "average": "16.3179",
      "volume": "117473.7",
      "turnover": "1916830.79",
      "trades": "554"
    },
    {
      "date": "2021-10-29",
      "bid": "16.16",
      "ask": "16.20",
      "open": "16.06",
      "high": "16.64",
      "low": "16.06",
      "close": "16.20",
      "average": "16.276",
      "volume": "89788.4",
      "turnover": "1461432.89",
      "trades": "646"
    },
    {
      "date": "2021-11-01",
      "bid": "16.00",
      "ask": "16.18",
      "open": "16.40",
      "high": "16.66",
      "low": "15.40",
      "close": "15.70",
      "average": "15.896",
      "volume": "160097.1",
      "turnover": "2544994.81",
      "trades": "678"
    },
    {
      "date": "2021-11-02",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.12",
      "high": "16.12",
      "low": "15.60",
      "close": "15.78",
      "average": "15.936",
      "volume": "70416.4",
      "turnover": "1122219.03",
      "trades": "470"
    },
    {
      "date": "2021-11-03",
      "bid": "16.66",
      "ask": "17.00",
      "open": "15.78",
      "high": "17.38",
      "low": "15.78",
      "close": "17.00",
      "average": "16.65",
      "volume": "73077.15",
      "turnover": "1216799.72",
      "trades": "492"
    },
    {
      "date": "2021-11-04",
      "bid": "17.22",
      "ask": "17.24",
      "open": "17.20",
      "high": "18.60",
      "low": "16.90",
      "close": "16.90",
      "average": "17.864",
      "volume": "212741.3",
      "turnover": "3800268.74",
      "trades": "1072"
    },
    {
      "date": "2021-11-05",
      "bid": "17.02",
      "ask": "17.24",
      "open": "17.20",
      "high": "17.98",
      "low": "16.72",
      "close": "16.80",
      "average": "17.132",
      "volume": "75712.65",
      "turnover": "1297036.57",
      "trades": "385"
    },
    {
      "date": "2021-11-08",
      "bid": "17.50",
      "ask": "17.52",
      "open": "16.90",
      "high": "17.80",
      "low": "16.80",
      "close": "17.58",
      "average": "17.236",
      "volume": "84479.65",
      "turnover": "1456035.02",
      "trades": "574"
    },
    {
      "date": "2021-11-09",
      "bid": "19.64",
      "ask": "19.80",
      "open": "17.82",
      "high": "21.52",
      "low": "17.82",
      "close": "19.7599",
      "average": "20.35",
      "volume": "1671617.8",
      "turnover": "34018135.19",
      "trades": "5445"
    },
    {
      "date": "2021-11-10",
      "bid": "18.02",
      "ask": "18.06",
      "open": "21.00",
      "high": "21.36",
      "low": "17.40",
      "close": "18.04",
      "average": "18.448",
      "volume": "762250.4",
      "turnover": "14062712.83",
      "trades": "2706"
    },
    {
      "date": "2021-11-11",
      "bid": "16.38",
      "ask": "16.52",
      "open": "18.12",
      "high": "18.34",
      "low": "16.20",
      "close": "16.40",
      "average": "16.916",
      "volume": "402639.3",
      "turnover": "6811400.53",
      "trades": "1641"
    },
    {
      "date": "2021-11-12",
      "bid": "16.6199",
      "ask": "16.68",
      "open": "16.74",
      "high": "18.00",
      "low": "16.48",
      "close": "16.80",
      "average": "17.156",
      "volume": "250521.75",
      "turnover": "4298098.5",
      "trades": "1044"
    },
    {
      "date": "2021-11-15",
      "bid": "16.70",
      "ask": "16.74",
      "open": "17.02",
      "high": "17.20",
      "low": "16.4199",
      "close": "16.74",
      "average": "16.642",
      "volume": "160379",
      "turnover": "2669118.86",
      "trades": "876"
    },
    {
      "date": "2021-11-16",
      "bid": "16.40",
      "ask": "16.4399",
      "open": "16.74",
      "high": "16.74",
      "low": "16.38",
      "close": "16.4399",
      "average": "16.552",
      "volume": "75486.6",
      "turnover": "1249391.58",
      "trades": "419"
    },
    {
      "date": "2021-11-17",
      "bid": "16.4199",
      "ask": "16.66",
      "open": "16.64",
      "high": "17.64",
      "low": "16.4399",
      "close": "16.66",
      "average": "16.856",
      "volume": "258004.3",
      "turnover": "4348972.25",
      "trades": "878"
    },
    {
      "date": "2021-11-18",
      "bid": "16.04",
      "ask": "16.18",
      "open": "16.66",
      "high": "16.82",
      "low": "16.00",
      "close": "16.02",
      "average": "16.188",
      "volume": "182765.65",
      "turnover": "2958577.97",
      "trades": "888"
    },
    {
      "date": "2021-11-19",
      "bid": "15.60",
      "ask": "15.66",
      "open": "16.20",
      "high": "16.20",
      "low": "14.82",
      "close": "16.00",
      "average": "15.492",
      "volume": "245270.4",
      "turnover": "3799758.61",
      "trades": "1131"
    },
    {
      "date": "2021-11-22",
      "bid": "15.40",
      "ask": "15.44",
      "open": "16.02",
      "high": "16.18",
      "low": "15.26",
      "close": "15.40",
      "average": "15.638",
      "volume": "74455.9",
      "turnover": "1164344.27",
      "trades": "541"
    },
    {
      "date": "2021-11-23",
      "bid": "15.20",
      "ask": "15.34",
      "open": "15.40",
      "high": "15.60",
      "low": "15.20",
      "close": "15.38",
      "average": "15.356",
      "volume": "74797.8",
      "turnover": "1148560.94",
      "trades": "367"
    },
    {
      "date": "2021-11-24",
      "bid": "15.22",
      "ask": "15.26",
      "open": "15.38",
      "high": "15.64",
      "low": "15.20",
      "close": "15.20",
      "average": "15.39",
      "volume": "80243.9",
      "turnover": "1234976.9",
      "trades": "352"
    },
    {
      "date": "2021-11-25",
      "bid": "16.22",
      "ask": "16.24",
      "open": "15.22",
      "high": "16.6199",
      "low": "15.22",
      "close": "15.76",
      "average": "16.118",
      "volume": "191754.15",
      "turnover": "3090569.23",
      "trades": "1050"
    },
    {
      "date": "2021-11-26",
      "bid": "15.20",
      "ask": "15.34",
      "open": "15.72",
      "high": "16.20",
      "low": "15.00",
      "close": "15.02",
      "average": "15.578",
      "volume": "155761.65",
      "turnover": "2426496.42",
      "trades": "613"
    },
    {
      "date": "2021-11-29",
      "bid": "14.28",
      "ask": "14.46",
      "open": "15.00",
      "high": "15.00",
      "low": "13.7599",
      "close": "14.56",
      "average": "14.234",
      "volume": "230245.1",
      "turnover": "3277434.77",
      "trades": "931"
    },
    {
      "date": "2021-11-30",
      "bid": "14.30",
      "ask": "14.76",
      "open": "14.44",
      "high": "16.08",
      "low": "14.00",
      "close": "16.08",
      "average": "14.624",
      "volume": "57398.65",
      "turnover": "839380.72",
      "trades": "381"
    },
    {
      "date": "2021-12-01",
      "bid": "15.52",
      "ask": "15.76",
      "open": "16.00",
      "high": "16.00",
      "low": "15.04",
      "close": "15.76",
      "average": "15.572",
      "volume": "85046.6",
      "turnover": "1324386.76",
      "trades": "421"
    },
    {
      "date": "2021-12-02",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.62",
      "high": "15.62",
      "low": "14.66",
      "close": "15.00",
      "average": "14.96",
      "volume": "69716.65",
      "turnover": "1043016.21",
      "trades": "399"
    },
    {
      "date": "2021-12-03",
      "bid": "14.60",
      "ask": "14.62",
      "open": "15.02",
      "high": "15.10",
      "low": "14.60",
      "close": "14.60",
      "average": "14.71",
      "volume": "66200.8",
      "turnover": "973793.16",
      "trades": "262"
    },
    {
      "date": "2021-12-06",
      "bid": "14.42",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.90",
      "low": "14.40",
      "close": "14.42",
      "average": "14.54",
      "volume": "45611.75",
      "turnover": "663150.23",
      "trades": "244"
    },
    {
      "date": "2021-12-07",
      "bid": "14.46",
      "ask": "14.52",
      "open": "14.44",
      "high": "15.34",
      "low": "14.42",
      "close": "14.46",
      "average": "14.70",
      "volume": "66803.05",
      "turnover": "982039.8",
      "trades": "280"
    },
    {
      "date": "2021-12-08",
      "bid": "14.46",
      "ask": "14.68",
      "open": "14.46",
      "high": "15.38",
      "low": "14.42",
      "close": "14.42",
      "average": "14.832",
      "volume": "108502.35",
      "turnover": "1609212.37",
      "trades": "352"
    },
    {
      "date": "2021-12-09",
      "bid": "14.52",
      "ask": "14.64",
      "open": "14.44",
      "high": "15.18",
      "low": "14.40",
      "close": "14.50",
      "average": "14.622",
      "volume": "40124.45",
      "turnover": "586671.86",
      "trades": "287"
    },
    {
      "date": "2021-12-10",
      "bid": "14.10",
      "ask": "14.30",
      "open": "14.04",
      "high": "14.48",
      "low": "13.90",
      "close": "13.90",
      "average": "14.188",
      "volume": "109068.4",
      "turnover": "1547504.19",
      "trades": "325"
    },
    {
      "date": "2021-12-13",
      "bid": "14.20",
      "ask": "14.36",
      "open": "14.34",
      "high": "15.46",
      "low": "14.02",
      "close": "14.40",
      "average": "14.708",
      "volume": "60267.35",
      "turnover": "886427.99",
      "trades": "340"
    },
    {
      "date": "2021-12-14",
      "bid": "14.0799",
      "ask": "14.14",
      "open": "14.38",
      "high": "14.60",
      "low": "14.04",
      "close": "14.14",
      "average": "14.196",
      "volume": "45651.75",
      "turnover": "648034.43",
      "trades": "200"
    },
    {
      "date": "2021-12-15",
      "bid": "13.68",
      "ask": "13.78",
      "open": "14.14",
      "high": "14.60",
      "low": "13.70",
      "close": "13.78",
      "average": "13.946",
      "volume": "29707.25",
      "turnover": "414317.98",
      "trades": "191"
    },
    {
      "date": "2021-12-16",
      "bid": "13.78",
      "ask": "13.90",
      "open": "13.80",
      "high": "14.44",
      "low": "13.7599",
      "close": "13.7599",
      "average": "13.906",
      "volume": "46331.4",
      "turnover": "644261.42",
      "trades": "230"
    },
    {
      "date": "2021-12-17",
      "bid": "13.62",
      "ask": "13.68",
      "open": "13.7599",
      "high": "14.20",
      "low": "13.10",
      "close": "13.50",
      "average": "13.566",
      "volume": "76350",
      "turnover": "1035733.35",
      "trades": "293"
    },
    {
      "date": "2021-12-20",
      "bid": "13.12",
      "ask": "13.40",
      "open": "13.18",
      "high": "13.68",
      "low": "12.92",
      "close": "13.04",
      "average": "13.268",
      "volume": "69834.75",
      "turnover": "926502.3",
      "trades": "309"
    },
    {
      "date": "2021-12-21",
      "bid": "13.52",
      "ask": "13.70",
      "open": "13.20",
      "high": "15.40",
      "low": "13.20",
      "close": "13.42",
      "average": "14.318",
      "volume": "345899.25",
      "turnover": "4952476.37",
      "trades": "1105"
    },
    {
      "date": "2021-12-22",
      "bid": "13.42",
      "ask": "13.60",
      "open": "13.40",
      "high": "14.00",
      "low": "13.32",
      "close": "13.60",
      "average": "13.566",
      "volume": "61723.4",
      "turnover": "837296.99",
      "trades": "338"
    },
    {
      "date": "2021-12-23",
      "bid": "13.54",
      "ask": "13.60",
      "open": "13.62",
      "high": "13.96",
      "low": "13.22",
      "close": "13.62",
      "average": "13.53",
      "volume": "79998",
      "turnover": "1082371",
      "trades": "361"
    },
    {
      "date": "2021-12-27",
      "bid": "13.62",
      "ask": "13.64",
      "open": "13.60",
      "high": "13.7599",
      "low": "13.22",
      "close": "13.72",
      "average": "13.496",
      "volume": "76650.9",
      "turnover": "1034526.87",
      "trades": "377"
    },
    {
      "date": "2021-12-28",
      "bid": "13.64",
      "ask": "13.74",
      "open": "13.8199",
      "high": "13.9199",
      "low": "13.40",
      "close": "13.74",
      "average": "13.634",
      "volume": "118362.55",
      "turnover": "1613824.82",
      "trades": "381"
    },
    {
      "date": "2021-12-29",
      "bid": "13.86",
      "ask": "13.96",
      "open": "13.72",
      "high": "14.00",
      "low": "13.44",
      "close": "13.96",
      "average": "13.772",
      "volume": "53978.35",
      "turnover": "743400.98",
      "trades": "248"
    },
    {
      "date": "2021-12-30",
      "bid": "14.20",
      "ask": "14.26",
      "open": "13.98",
      "high": "14.44",
      "low": "13.90",
      "close": "14.26",
      "average": "14.164",
      "volume": "116976.4",
      "turnover": "1656967.48",
      "trades": "320"
    },
    {
      "date": "2022-01-03",
      "bid": "15.16",
      "ask": "15.54",
      "open": "14.30",
      "high": "15.60",
      "low": "14.28",
      "close": "15.30",
      "average": "14.9259",
      "volume": "122262.9",
      "turnover": "1824915.88",
      "trades": "458"
    },
    {
      "date": "2022-01-04",
      "bid": "14.82",
      "ask": "15.00",
      "open": "15.32",
      "high": "16.48",
      "low": "14.40",
      "close": "14.82",
      "average": "15.636",
      "volume": "174169.7",
      "turnover": "2723314.83",
      "trades": "742"
    },
    {
      "date": "2022-01-05",
      "bid": "14.68",
      "ask": "14.90",
      "open": "14.84",
      "high": "15.58",
      "low": "14.66",
      "close": "14.72",
      "average": "15.148",
      "volume": "30873.7",
      "turnover": "467672.47",
      "trades": "261"
    },
    {
      "date": "2022-01-07",
      "bid": "14.44",
      "ask": "14.72",
      "open": "14.72",
      "high": "15.12",
      "low": "14.10",
      "close": "14.64",
      "average": "14.5059",
      "volume": "63861.5",
      "turnover": "926434.56",
      "trades": "367"
    },
    {
      "date": "2022-01-10",
      "bid": "14.22",
      "ask": "14.2399",
      "open": "14.84",
      "high": "15.18",
      "low": "14.00",
      "close": "14.22",
      "average": "14.42",
      "volume": "114732.25",
      "turnover": "1654549.76",
      "trades": "457"
    },
    {
      "date": "2022-01-11",
      "bid": "14.10",
      "ask": "14.30",
      "open": "13.60",
      "high": "14.50",
      "low": "13.60",
      "close": "14.30",
      "average": "14.056",
      "volume": "53074.2",
      "turnover": "745992.68",
      "trades": "222"
    },
    {
      "date": "2022-01-12",
      "bid": "14.04",
      "ask": "14.26",
      "open": "14.64",
      "high": "14.64",
      "low": "13.90",
      "close": "14.0799",
      "average": "14.086",
      "volume": "37876.95",
      "turnover": "533544.24",
      "trades": "215"
    },
    {
      "date": "2022-01-13",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.06",
      "high": "14.32",
      "low": "13.86",
      "close": "14.16",
      "average": "14.128",
      "volume": "35088.4",
      "turnover": "495736.29",
      "trades": "186"
    },
    {
      "date": "2022-01-14",
      "bid": "13.94",
      "ask": "14.02",
      "open": "14.10",
      "high": "14.38",
      "low": "13.90",
      "close": "13.96",
      "average": "14.054",
      "volume": "22389.15",
      "turnover": "314679.44",
      "trades": "188"
    },
    {
      "date": "2022-01-17",
      "bid": "13.8199",
      "ask": "14.00",
      "open": "13.98",
      "high": "14.38",
      "low": "13.8199",
      "close": "13.8199",
      "average": "14.056",
      "volume": "19821.65",
      "turnover": "278623.58",
      "trades": "190"
    },
    {
      "date": "2022-01-18",
      "bid": "13.80",
      "ask": "13.94",
      "open": "13.8199",
      "high": "14.0799",
      "low": "13.80",
      "close": "13.80",
      "average": "13.896",
      "volume": "24440.95",
      "turnover": "339610.27",
      "trades": "173"
    },
    {
      "date": "2022-01-19",
      "bid": "13.80",
      "ask": "13.94",
      "open": "13.96",
      "high": "14.00",
      "low": "13.80",
      "close": "13.8199",
      "average": "13.906",
      "volume": "23937.3",
      "turnover": "332860.87",
      "trades": "153"
    },
    {
      "date": "2022-01-20",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.98",
      "high": "13.98",
      "low": "13.80",
      "close": "13.90",
      "average": "13.86",
      "volume": "21642.55",
      "turnover": "299952.55",
      "trades": "151"
    },
    {
      "date": "2022-01-21",
      "bid": "13.64",
      "ask": "13.80",
      "open": "13.90",
      "high": "13.96",
      "low": "13.56",
      "close": "13.80",
      "average": "13.794",
      "volume": "44130.35",
      "turnover": "608723.2",
      "trades": "185"
    },
    {
      "date": "2022-01-24",
      "bid": "13.20",
      "ask": "13.38",
      "open": "13.8199",
      "high": "13.94",
      "low": "13.08",
      "close": "13.38",
      "average": "13.406",
      "volume": "43414.45",
      "turnover": "582002.21",
      "trades": "268"
    },
    {
      "date": "2022-01-25",
      "bid": "13.42",
      "ask": "13.72",
      "open": "13.36",
      "high": "13.90",
      "low": "13.08",
      "close": "13.74",
      "average": "13.562",
      "volume": "37182.55",
      "turnover": "504287.74",
      "trades": "260"
    },
    {
      "date": "2022-01-26",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.74",
      "high": "14.40",
      "low": "13.42",
      "close": "13.98",
      "average": "13.944",
      "volume": "54050.15",
      "turnover": "753691",
      "trades": "244"
    },
    {
      "date": "2022-01-27",
      "bid": "14.30",
      "ask": "14.36",
      "open": "14.28",
      "high": "14.66",
      "low": "14.02",
      "close": "14.36",
      "average": "14.296",
      "volume": "67445.3",
      "turnover": "964147.29",
      "trades": "297"
    },
    {
      "date": "2022-01-28",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.58",
      "high": "14.80",
      "low": "14.20",
      "close": "14.48",
      "average": "14.514",
      "volume": "43809.45",
      "turnover": "635874.22",
      "trades": "260"
    },
    {
      "date": "2022-01-31",
      "bid": "14.66",
      "ask": "14.80",
      "open": "14.50",
      "high": "14.98",
      "low": "14.50",
      "close": "14.68",
      "average": "14.79",
      "volume": "48328.05",
      "turnover": "714756.96",
      "trades": "250"
    },
    {
      "date": "2022-02-01",
      "bid": "14.90",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.16",
      "low": "14.80",
      "close": "15.00",
      "average": "14.966",
      "volume": "68216.7",
      "turnover": "1020920.79",
      "trades": "379"
    },
    {
      "date": "2022-02-02",
      "bid": "17.68",
      "ask": "17.70",
      "open": "15.00",
      "high": "17.98",
      "low": "15.00",
      "close": "17.80",
      "average": "17.006",
      "volume": "749913.6",
      "turnover": "12753257.5",
      "trades": "2830"
    },
    {
      "date": "2022-02-03",
      "bid": "17.54",
      "ask": "17.68",
      "open": "19.56",
      "high": "21.56",
      "low": "17.60",
      "close": "18.00",
      "average": "20.304",
      "volume": "2345850",
      "turnover": "47631107.03",
      "trades": "7968"
    },
    {
      "date": "2022-02-04",
      "bid": "19.34",
      "ask": "19.38",
      "open": "18.42",
      "high": "20.12",
      "low": "18.42",
      "close": "19.36",
      "average": "19.402",
      "volume": "499012.15",
      "turnover": "9681697.99",
      "trades": "2343"
    },
    {
      "date": "2022-02-07",
      "bid": "19.94",
      "ask": "20.00",
      "open": "19.92",
      "high": "21.08",
      "low": "19.40",
      "close": "19.70",
      "average": "20.15",
      "volume": "463991.55",
      "turnover": "9349339.08",
      "trades": "1810"
    },
    {
      "date": "2022-02-08",
      "bid": "19.80",
      "ask": "19.88",
      "open": "20.04",
      "high": "20.48",
      "low": "19.36",
      "close": "19.80",
      "average": "19.7599",
      "volume": "141344.4",
      "turnover": "2793075.46",
      "trades": "782"
    },
    {
      "date": "2022-02-09",
      "bid": "19.70",
      "ask": "19.7599",
      "open": "20.00",
      "high": "20.52",
      "low": "19.00",
      "close": "19.40",
      "average": "19.878",
      "volume": "182163.3",
      "turnover": "3621039.9",
      "trades": "870"
    },
    {
      "date": "2022-02-10",
      "bid": "18.84",
      "ask": "18.96",
      "open": "19.60",
      "high": "20.00",
      "low": "18.10",
      "close": "18.60",
      "average": "18.854",
      "volume": "259748.6",
      "turnover": "4897270.63",
      "trades": "1085"
    },
    {
      "date": "2022-02-11",
      "bid": "19.06",
      "ask": "19.16",
      "open": "19.68",
      "high": "21.00",
      "low": "18.60",
      "close": "18.9399",
      "average": "19.62",
      "volume": "458162.55",
      "turnover": "8988890.52",
      "trades": "1483"
    },
    {
      "date": "2022-02-14",
      "bid": "17.00",
      "ask": "17.20",
      "open": "18.84",
      "high": "18.84",
      "low": "16.02",
      "close": "16.86",
      "average": "16.812",
      "volume": "387420.8",
      "turnover": "6513369.06",
      "trades": "1304"
    },
    {
      "date": "2022-02-15",
      "bid": "17.54",
      "ask": "17.60",
      "open": "16.84",
      "high": "18.14",
      "low": "16.5999",
      "close": "17.52",
      "average": "17.4459",
      "volume": "114540.3",
      "turnover": "1998273.97",
      "trades": "555"
    },
    {
      "date": "2022-02-16",
      "bid": "17.88",
      "ask": "18.16",
      "open": "17.66",
      "high": "18.18",
      "low": "16.82",
      "close": "17.88",
      "average": "17.396",
      "volume": "104003.05",
      "turnover": "1809149.1",
      "trades": "528"
    },
    {
      "date": "2022-02-17",
      "bid": "18.32",
      "ask": "18.48",
      "open": "17.88",
      "high": "18.7999",
      "low": "17.46",
      "close": "18.28",
      "average": "18.338",
      "volume": "235105.55",
      "turnover": "4311169.15",
      "trades": "685"
    },
    {
      "date": "2022-02-18",
      "bid": "18.42",
      "ask": "18.48",
      "open": "18.40",
      "high": "20.00",
      "low": "18.40",
      "close": "18.42",
      "average": "18.848",
      "volume": "240719",
      "turnover": "4537104.43",
      "trades": "798"
    },
    {
      "date": "2022-02-21",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.02",
      "high": "19.00",
      "low": "18.00",
      "close": "18.20",
      "average": "18.266",
      "volume": "144373.65",
      "turnover": "2637168.33",
      "trades": "591"
    },
    {
      "date": "2022-02-22",
      "bid": "18.32",
      "ask": "18.52",
      "open": "17.98",
      "high": "19.00",
      "low": "17.40",
      "close": "18.20",
      "average": "18.184",
      "volume": "168285.05",
      "turnover": "3059947.18",
      "trades": "570"
    },
    {
      "date": "2022-02-23",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.20",
      "high": "19.20",
      "low": "18.20",
      "close": "18.26",
      "average": "18.662",
      "volume": "164287.25",
      "turnover": "3065818.37",
      "trades": "437"
    },
    {
      "date": "2022-02-24",
      "bid": "17.04",
      "ask": "17.44",
      "open": "17.30",
      "high": "18.00",
      "low": "16.00",
      "close": "17.04",
      "average": "17.242",
      "volume": "291164.45",
      "turnover": "5019999.84",
      "trades": "751"
    },
    {
      "date": "2022-02-25",
      "bid": "18.16",
      "ask": "18.30",
      "open": "17.04",
      "high": "18.7999",
      "low": "17.04",
      "close": "17.98",
      "average": "18.342",
      "volume": "168554.95",
      "turnover": "3091723.83",
      "trades": "695"
    },
    {
      "date": "2022-02-28",
      "bid": "17.84",
      "ask": "18.14",
      "open": "18.00",
      "high": "18.56",
      "low": "17.78",
      "close": "17.82",
      "average": "18.06",
      "volume": "66236.5",
      "turnover": "1196275.07",
      "trades": "409"
    },
    {
      "date": "2022-03-01",
      "bid": "17.60",
      "ask": "17.78",
      "open": "17.84",
      "high": "18.40",
      "low": "17.58",
      "close": "17.60",
      "average": "17.78",
      "volume": "53068",
      "turnover": "943553.78",
      "trades": "300"
    },
    {
      "date": "2022-03-02",
      "bid": "16.74",
      "ask": "16.7599",
      "open": "17.64",
      "high": "17.98",
      "low": "16.40",
      "close": "16.74",
      "average": "16.916",
      "volume": "154712.35",
      "turnover": "2616972.11",
      "trades": "411"
    },
    {
      "date": "2022-03-03",
      "bid": "15.80",
      "ask": "16.16",
      "open": "16.72",
      "high": "16.72",
      "low": "15.60",
      "close": "16.10",
      "average": "16.148",
      "volume": "140425.3",
      "turnover": "2267628.61",
      "trades": "405"
    },
    {
      "date": "2022-03-04",
      "bid": "14.82",
      "ask": "14.92",
      "open": "16.12",
      "high": "16.2599",
      "low": "14.60",
      "close": "14.60",
      "average": "15.08",
      "volume": "136595.35",
      "turnover": "2059943.06",
      "trades": "500"
    },
    {
      "date": "2022-03-07",
      "bid": "14.00",
      "ask": "14.52",
      "open": "14.76",
      "high": "14.94",
      "low": "13.28",
      "close": "14.00",
      "average": "14.036",
      "volume": "168265.7",
      "turnover": "2361636.58",
      "trades": "592"
    },
    {
      "date": "2022-03-08",
      "bid": "14.64",
      "ask": "14.88",
      "open": "14.00",
      "high": "15.32",
      "low": "13.60",
      "close": "14.60",
      "average": "14.61",
      "volume": "61079.3",
      "turnover": "892336.42",
      "trades": "352"
    },
    {
      "date": "2022-03-09",
      "bid": "15.60",
      "ask": "15.64",
      "open": "15.00",
      "high": "15.80",
      "low": "14.60",
      "close": "15.64",
      "average": "15.386",
      "volume": "64577.5",
      "turnover": "993570.68",
      "trades": "310"
    },
    {
      "date": "2022-03-10",
      "bid": "15.16",
      "ask": "15.42",
      "open": "15.68",
      "high": "15.80",
      "low": "15.00",
      "close": "15.42",
      "average": "15.552",
      "volume": "57648.3",
      "turnover": "896553.19",
      "trades": "227"
    },
    {
      "date": "2022-03-11",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.42",
      "high": "16.40",
      "low": "15.06",
      "close": "15.70",
      "average": "15.784",
      "volume": "53256.15",
      "turnover": "840545.21",
      "trades": "278"
    },
    {
      "date": "2022-03-14",
      "bid": "16.20",
      "ask": "16.4399",
      "open": "15.82",
      "high": "16.9399",
      "low": "15.82",
      "close": "16.10",
      "average": "16.2999",
      "volume": "61798.7",
      "turnover": "1007263.63",
      "trades": "278"
    },
    {
      "date": "2022-03-15",
      "bid": "15.64",
      "ask": "15.76",
      "open": "15.98",
      "high": "16.10",
      "low": "15.14",
      "close": "15.48",
      "average": "15.524",
      "volume": "27275.05",
      "turnover": "423440.17",
      "trades": "177"
    },
    {
      "date": "2022-03-16",
      "bid": "16.00",
      "ask": "16.20",
      "open": "15.62",
      "high": "16.32",
      "low": "15.48",
      "close": "16.00",
      "average": "16.07",
      "volume": "33067.05",
      "turnover": "531385.37",
      "trades": "197"
    },
    {
      "date": "2022-03-17",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.04",
      "high": "16.5999",
      "low": "15.80",
      "close": "15.84",
      "average": "16.31",
      "volume": "39513.95",
      "turnover": "644508.07",
      "trades": "213"
    },
    {
      "date": "2022-03-18",
      "bid": "16.2799",
      "ask": "16.46",
      "open": "15.86",
      "high": "16.5999",
      "low": "15.86",
      "close": "16.2799",
      "average": "16.364",
      "volume": "25627",
      "turnover": "419356.8",
      "trades": "170"
    },
    {
      "date": "2022-03-21",
      "bid": "16.02",
      "ask": "16.2999",
      "open": "16.2999",
      "high": "17.00",
      "low": "15.80",
      "close": "16.02",
      "average": "16.32",
      "volume": "48442.25",
      "turnover": "790612.85",
      "trades": "234"
    },
    {
      "date": "2022-03-22",
      "bid": "16.20",
      "ask": "16.90",
      "open": "16.02",
      "high": "17.00",
      "low": "15.66",
      "close": "16.90",
      "average": "16.214",
      "volume": "51607.95",
      "turnover": "836801.93",
      "trades": "242"
    },
    {
      "date": "2022-03-23",
      "bid": "16.36",
      "ask": "16.56",
      "open": "16.80",
      "high": "16.80",
      "low": "16.08",
      "close": "16.56",
      "average": "16.428",
      "volume": "19517.65",
      "turnover": "320645.68",
      "trades": "143"
    },
    {
      "date": "2022-03-24",
      "bid": "16.04",
      "ask": "16.20",
      "open": "16.54",
      "high": "16.54",
      "low": "15.90",
      "close": "16.20",
      "average": "16.168",
      "volume": "20396.05",
      "turnover": "329776.55",
      "trades": "142"
    },
    {
      "date": "2022-03-25",
      "bid": "16.22",
      "ask": "16.24",
      "open": "16.20",
      "high": "16.74",
      "low": "16.20",
      "close": "16.24",
      "average": "16.418",
      "volume": "11183.25",
      "turnover": "183615.96",
      "trades": "158"
    },
    {
      "date": "2022-03-28",
      "bid": "16.74",
      "ask": "17.00",
      "open": "16.2599",
      "high": "17.88",
      "low": "16.24",
      "close": "17.00",
      "average": "16.896",
      "volume": "52363.25",
      "turnover": "884781.41",
      "trades": "300"
    },
    {
      "date": "2022-03-29",
      "bid": "17.54",
      "ask": "17.56",
      "open": "17.00",
      "high": "17.80",
      "low": "16.84",
      "close": "17.56",
      "average": "17.438",
      "volume": "64660.8",
      "turnover": "1127550.43",
      "trades": "266"
    },
    {
      "date": "2022-03-30",
      "bid": "17.22",
      "ask": "17.38",
      "open": "17.54",
      "high": "17.96",
      "low": "17.22",
      "close": "17.40",
      "average": "17.566",
      "volume": "31426.35",
      "turnover": "552042.81",
      "trades": "195"
    },
    {
      "date": "2022-03-31",
      "bid": "16.9199",
      "ask": "17.10",
      "open": "17.40",
      "high": "17.78",
      "low": "16.9399",
      "close": "17.10",
      "average": "17.232",
      "volume": "23534.4",
      "turnover": "405562.13",
      "trades": "171"
    },
    {
      "date": "2022-04-01",
      "bid": "16.90",
      "ask": "17.15",
      "open": "17.11",
      "high": "17.5499",
      "low": "16.5999",
      "close": "17.14",
      "average": "16.948",
      "volume": "29884.65",
      "turnover": "506484.84",
      "trades": "240"
    },
    {
      "date": "2022-04-04",
      "bid": "17.03",
      "ask": "17.24",
      "open": "17.15",
      "high": "17.28",
      "low": "16.90",
      "close": "17.24",
      "average": "16.988",
      "volume": "22174.65",
      "turnover": "376688.76",
      "trades": "186"
    },
    {
      "date": "2022-04-05",
      "bid": "17.20",
      "ask": "17.34",
      "open": "17.22",
      "high": "17.36",
      "low": "16.89",
      "close": "17.34",
      "average": "17.244",
      "volume": "53401.1",
      "turnover": "920810.75",
      "trades": "282"
    },
    {
      "date": "2022-04-06",
      "bid": "16.9199",
      "ask": "17.08",
      "open": "17.01",
      "high": "17.33",
      "low": "16.50",
      "close": "17.08",
      "average": "16.954",
      "volume": "60031.15",
      "turnover": "1017823.42",
      "trades": "233"
    },
    {
      "date": "2022-04-07",
      "bid": "16.5999",
      "ask": "17.00",
      "open": "17.13",
      "high": "17.38",
      "low": "16.49",
      "close": "16.5999",
      "average": "16.906",
      "volume": "25097.6",
      "turnover": "424299.41",
      "trades": "193"
    },
    {
      "date": "2022-04-08",
      "bid": "16.59",
      "ask": "16.71",
      "open": "16.5999",
      "high": "17.13",
      "low": "16.06",
      "close": "16.66",
      "average": "16.52",
      "volume": "40967.2",
      "turnover": "676790.71",
      "trades": "191"
    },
    {
      "date": "2022-04-11",
      "bid": "16.5999",
      "ask": "16.70",
      "open": "16.71",
      "high": "16.9399",
      "low": "16.33",
      "close": "16.5999",
      "average": "16.596",
      "volume": "16018.85",
      "turnover": "265851.82",
      "trades": "110"
    },
    {
      "date": "2022-04-12",
      "bid": "16.20",
      "ask": "16.5999",
      "open": "16.5999",
      "high": "16.64",
      "low": "15.97",
      "close": "16.20",
      "average": "16.314",
      "volume": "33174.25",
      "turnover": "541225.84",
      "trades": "139"
    },
    {
      "date": "2022-04-13",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.19",
      "high": "16.5999",
      "low": "15.89",
      "close": "16.09",
      "average": "16.106",
      "volume": "29054.15",
      "turnover": "467924.3",
      "trades": "144"
    },
    {
      "date": "2022-04-14",
      "bid": "16.4399",
      "ask": "16.50",
      "open": "16.09",
      "high": "16.70",
      "low": "16.09",
      "close": "16.50",
      "average": "16.446",
      "volume": "17436.55",
      "turnover": "286768.24",
      "trades": "103"
    },
    {
      "date": "2022-04-19",
      "bid": "16.48",
      "ask": "16.5999",
      "open": "16.49",
      "high": "16.99",
      "low": "16.4399",
      "close": "16.5999",
      "average": "16.674",
      "volume": "33646.1",
      "turnover": "561022.32",
      "trades": "151"
    },
    {
      "date": "2022-04-20",
      "bid": "16.50",
      "ask": "16.54",
      "open": "16.5999",
      "high": "16.79",
      "low": "16.20",
      "close": "16.52",
      "average": "16.5739",
      "volume": "25394",
      "turnover": "420869.24",
      "trades": "128"
    },
    {
      "date": "2022-04-21",
      "bid": "16.56",
      "ask": "16.78",
      "open": "16.52",
      "high": "16.79",
      "low": "16.12",
      "close": "16.56",
      "average": "16.424",
      "volume": "17949.1",
      "turnover": "294784.93",
      "trades": "103"
    },
    {
      "date": "2022-04-22",
      "bid": "16.33",
      "ask": "16.40",
      "open": "16.56",
      "high": "16.81",
      "low": "16.2999",
      "close": "16.40",
      "average": "16.502",
      "volume": "22551.55",
      "turnover": "372125.44",
      "trades": "113"
    },
    {
      "date": "2022-04-25",
      "bid": "16.07",
      "ask": "16.39",
      "open": "16.7599",
      "high": "16.77",
      "low": "15.80",
      "close": "16.40",
      "average": "16.352",
      "volume": "20730.25",
      "turnover": "338991.11",
      "trades": "173"
    },
    {
      "date": "2022-04-26",
      "bid": "16.40",
      "ask": "16.54",
      "open": "16.39",
      "high": "16.63",
      "low": "15.90",
      "close": "16.58",
      "average": "16.208",
      "volume": "14415.55",
      "turnover": "233651.41",
      "trades": "244"
    },
    {
      "date": "2022-04-27",
      "bid": "15.64",
      "ask": "15.76",
      "open": "16.58",
      "high": "16.58",
      "low": "15.40",
      "close": "15.40",
      "average": "16.07",
      "volume": "25226.85",
      "turnover": "405378.52",
      "trades": "166"
    },
    {
      "date": "2022-04-28",
      "bid": "15.61",
      "ask": "15.72",
      "open": "15.41",
      "high": "16.00",
      "low": "15.40",
      "close": "15.72",
      "average": "15.702",
      "volume": "23008.5",
      "turnover": "361268.01",
      "trades": "164"
    },
    {
      "date": "2022-04-29",
      "bid": "15.94",
      "ask": "16.00",
      "open": "15.72",
      "high": "16.19",
      "low": "15.41",
      "close": "15.94",
      "average": "15.874",
      "volume": "20486.65",
      "turnover": "325194.67",
      "trades": "116"
    },
    {
      "date": "2022-05-02",
      "bid": "15.60",
      "ask": "15.94",
      "open": "15.94",
      "high": "15.94",
      "low": "15.00",
      "close": "15.94",
      "average": "15.666",
      "volume": "13419.5",
      "turnover": "210222.08",
      "trades": "196"
    },
    {
      "date": "2022-05-03",
      "bid": "16.4399",
      "ask": "16.61",
      "open": "15.94",
      "high": "17.20",
      "low": "15.41",
      "close": "16.5999",
      "average": "16.786",
      "volume": "65796.85",
      "turnover": "1104528.38",
      "trades": "204"
    },
    {
      "date": "2022-05-04",
      "bid": "16.38",
      "ask": "16.78",
      "open": "16.5999",
      "high": "17.00",
      "low": "16.23",
      "close": "16.78",
      "average": "16.666",
      "volume": "12102.35",
      "turnover": "201699",
      "trades": "112"
    },
    {
      "date": "2022-05-05",
      "bid": "15.80",
      "ask": "15.97",
      "open": "16.79",
      "high": "16.98",
      "low": "14.80",
      "close": "15.97",
      "average": "15.778",
      "volume": "154089.8",
      "turnover": "2431364.98",
      "trades": "454"
    },
    {
      "date": "2022-05-06",
      "bid": "15.36",
      "ask": "15.68",
      "open": "15.79",
      "high": "15.93",
      "low": "15.21",
      "close": "15.68",
      "average": "15.57",
      "volume": "32239.2",
      "turnover": "501932.62",
      "trades": "176"
    },
    {
      "date": "2022-05-09",
      "bid": "14.60",
      "ask": "15.10",
      "open": "15.68",
      "high": "15.68",
      "low": "14.00",
      "close": "15.10",
      "average": "14.428",
      "volume": "81058.6",
      "turnover": "1169524.98",
      "trades": "219"
    },
    {
      "date": "2022-05-10",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.00",
      "high": "14.98",
      "low": "13.61",
      "close": "14.60",
      "average": "14.414",
      "volume": "39643.25",
      "turnover": "571419.76",
      "trades": "205"
    },
    {
      "date": "2022-05-11",
      "bid": "15.16",
      "ask": "15.20",
      "open": "14.95",
      "high": "15.28",
      "low": "14.60",
      "close": "15.28",
      "average": "14.968",
      "volume": "22393.45",
      "turnover": "335188.07",
      "trades": "177"
    },
    {
      "date": "2022-05-12",
      "bid": "14.00",
      "ask": "14.50",
      "open": "15.69",
      "high": "15.70",
      "low": "13.98",
      "close": "14.50",
      "average": "14.57",
      "volume": "24441.4",
      "turnover": "356126.82",
      "trades": "155"
    },
    {
      "date": "2022-05-13",
      "bid": "14.44",
      "ask": "14.60",
      "open": "14.50",
      "high": "14.80",
      "low": "14.09",
      "close": "14.60",
      "average": "14.454",
      "volume": "9174.7",
      "turnover": "132602.92",
      "trades": "104"
    },
    {
      "date": "2022-05-16",
      "bid": "14.60",
      "ask": "14.68",
      "open": "15.69",
      "high": "15.69",
      "low": "14.31",
      "close": "14.60",
      "average": "14.642",
      "volume": "56731.85",
      "turnover": "830699.26",
      "trades": "152"
    },
    {
      "date": "2022-05-17",
      "bid": "14.52",
      "ask": "14.63",
      "open": "14.58",
      "high": "14.80",
      "low": "14.21",
      "close": "14.71",
      "average": "14.576",
      "volume": "15918.2",
      "turnover": "232011.34",
      "trades": "126"
    },
    {
      "date": "2022-05-18",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.71",
      "high": "14.71",
      "low": "14.32",
      "close": "14.60",
      "average": "14.496",
      "volume": "32812.7",
      "turnover": "475661.78",
      "trades": "132"
    },
    {
      "date": "2022-05-19",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.31",
      "high": "14.67",
      "low": "14.22",
      "close": "14.55",
      "average": "14.42",
      "volume": "16324.45",
      "turnover": "235414.74",
      "trades": "77"
    },
    {
      "date": "2022-05-20",
      "bid": "14.40",
      "ask": "14.58",
      "open": "14.55",
      "high": "14.90",
      "low": "14.2399",
      "close": "14.56",
      "average": "14.542",
      "volume": "26028.75",
      "turnover": "378535.05",
      "trades": "138"
    },
    {
      "date": "2022-05-23",
      "bid": "14.28",
      "ask": "14.35",
      "open": "14.56",
      "high": "14.66",
      "low": "14.20",
      "close": "14.35",
      "average": "14.396",
      "volume": "26357.55",
      "turnover": "379453.83",
      "trades": "127"
    },
    {
      "date": "2022-05-24",
      "bid": "14.2399",
      "ask": "14.34",
      "open": "14.35",
      "high": "14.52",
      "low": "14.20",
      "close": "14.25",
      "average": "14.226",
      "volume": "13630.15",
      "turnover": "193904.62",
      "trades": "91"
    },
    {
      "date": "2022-05-25",
      "bid": "14.28",
      "ask": "14.40",
      "open": "14.25",
      "high": "14.51",
      "low": "14.2399",
      "close": "14.40",
      "average": "14.294",
      "volume": "12388.35",
      "turnover": "177088.26",
      "trades": "89"
    },
    {
      "date": "2022-05-27",
      "bid": "14.34",
      "ask": "14.60",
      "open": "14.2399",
      "high": "14.69",
      "low": "14.2399",
      "close": "14.34",
      "average": "14.3239",
      "volume": "45792.8",
      "turnover": "655964.75",
      "trades": "166"
    },
    {
      "date": "2022-05-30",
      "bid": "14.20",
      "ask": "14.40",
      "open": "14.59",
      "high": "14.59",
      "low": "14.20",
      "close": "14.40",
      "average": "14.31",
      "volume": "17481.55",
      "turnover": "250176.41",
      "trades": "154"
    },
    {
      "date": "2022-05-31",
      "bid": "14.00",
      "ask": "14.18",
      "open": "14.40",
      "high": "14.49",
      "low": "13.80",
      "close": "14.18",
      "average": "14.184",
      "volume": "53958.95",
      "turnover": "765403.07",
      "trades": "188"
    },
    {
      "date": "2022-06-01",
      "bid": "14.04",
      "ask": "14.2399",
      "open": "14.18",
      "high": "14.35",
      "low": "13.80",
      "close": "14.20",
      "average": "14.1019",
      "volume": "12106.05",
      "turnover": "170720.25",
      "trades": "102"
    },
    {
      "date": "2022-06-02",
      "bid": "13.94",
      "ask": "14.02",
      "open": "14.03",
      "high": "14.19",
      "low": "13.90",
      "close": "13.94",
      "average": "14.008",
      "volume": "17649.8",
      "turnover": "247243.72",
      "trades": "118"
    },
    {
      "date": "2022-06-03",
      "bid": "14.01",
      "ask": "14.20",
      "open": "13.95",
      "high": "14.21",
      "low": "13.83",
      "close": "14.01",
      "average": "14.062",
      "volume": "12496.1",
      "turnover": "175719",
      "trades": "111"
    },
    {
      "date": "2022-06-07",
      "bid": "13.95",
      "ask": "14.18",
      "open": "14.01",
      "high": "14.20",
      "low": "13.95",
      "close": "14.18",
      "average": "14.014",
      "volume": "22260.85",
      "turnover": "311975.86",
      "trades": "104"
    },
    {
      "date": "2022-06-08",
      "bid": "13.83",
      "ask": "14.18",
      "open": "14.19",
      "high": "14.19",
      "low": "13.83",
      "close": "14.10",
      "average": "13.95",
      "volume": "13692.65",
      "turnover": "191016.2",
      "trades": "120"
    },
    {
      "date": "2022-06-09",
      "bid": "14.00",
      "ask": "14.18",
      "open": "14.10",
      "high": "14.59",
      "low": "13.80",
      "close": "14.18",
      "average": "14.128",
      "volume": "41077.95",
      "turnover": "580309.61",
      "trades": "120"
    },
    {
      "date": "2022-06-10",
      "bid": "13.9199",
      "ask": "13.98",
      "open": "14.25",
      "high": "14.49",
      "low": "13.90",
      "close": "13.98",
      "average": "14.13",
      "volume": "35806.35",
      "turnover": "505908.3",
      "trades": "156"
    },
    {
      "date": "2022-06-13",
      "bid": "13.80",
      "ask": "13.94",
      "open": "13.98",
      "high": "14.13",
      "low": "13.80",
      "close": "13.80",
      "average": "13.848",
      "volume": "32921.8",
      "turnover": "455930.94",
      "trades": "121"
    },
    {
      "date": "2022-06-14",
      "bid": "13.40",
      "ask": "13.60",
      "open": "13.80",
      "high": "14.07",
      "low": "13.03",
      "close": "13.40",
      "average": "13.628",
      "volume": "32061.1",
      "turnover": "436919.25",
      "trades": "147"
    },
    {
      "date": "2022-06-15",
      "bid": "13.50",
      "ask": "13.57",
      "open": "13.40",
      "high": "13.79",
      "low": "13.40",
      "close": "13.50",
      "average": "13.574",
      "volume": "19927.3",
      "turnover": "270479.66",
      "trades": "71"
    },
    {
      "date": "2022-06-16",
      "bid": "13.40",
      "ask": "13.69",
      "open": "13.50",
      "high": "13.98",
      "low": "13.40",
      "close": "13.40",
      "average": "13.526",
      "volume": "32318.15",
      "turnover": "437129.13",
      "trades": "128"
    },
    {
      "date": "2022-06-17",
      "bid": "13.40",
      "ask": "13.60",
      "open": "13.94",
      "high": "13.94",
      "low": "13.40",
      "close": "13.40",
      "average": "13.588",
      "volume": "11872.15",
      "turnover": "161326",
      "trades": "85"
    },
    {
      "date": "2022-06-20",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.41",
      "high": "13.98",
      "low": "13.40",
      "close": "13.50",
      "average": "13.618",
      "volume": "12280.85",
      "turnover": "167230.75",
      "trades": "95"
    },
    {
      "date": "2022-06-21",
      "bid": "13.40",
      "ask": "13.56",
      "open": "13.40",
      "high": "13.60",
      "low": "13.40",
      "close": "13.40",
      "average": "13.444",
      "volume": "13336.45",
      "turnover": "179298.31",
      "trades": "115"
    },
    {
      "date": "2022-06-22",
      "bid": "13.42",
      "ask": "13.58",
      "open": "13.40",
      "high": "13.59",
      "low": "13.40",
      "close": "13.58",
      "average": "13.452",
      "volume": "9212.3",
      "turnover": "123929.02",
      "trades": "72"
    },
    {
      "date": "2022-06-23",
      "bid": "13.35",
      "ask": "13.42",
      "open": "13.58",
      "high": "13.58",
      "low": "13.31",
      "close": "13.42",
      "average": "13.438",
      "volume": "13314.2",
      "turnover": "178912.85",
      "trades": "121"
    },
    {
      "date": "2022-06-27",
      "bid": "13.40",
      "ask": "13.59",
      "open": "13.42",
      "high": "13.77",
      "low": "13.40",
      "close": "13.59",
      "average": "13.488",
      "volume": "23375.4",
      "turnover": "315304.72",
      "trades": "118"
    },
    {
      "date": "2022-06-28",
      "bid": "13.53",
      "ask": "13.56",
      "open": "13.60",
      "high": "13.60",
      "low": "13.40",
      "close": "13.53",
      "average": "13.446",
      "volume": "15259.4",
      "turnover": "205183.17",
      "trades": "103"
    },
    {
      "date": "2022-06-29",
      "bid": "13.40",
      "ask": "13.60",
      "open": "13.53",
      "high": "13.60",
      "low": "13.40",
      "close": "13.60",
      "average": "13.442",
      "volume": "16349.6",
      "turnover": "219755.57",
      "trades": "81"
    },
    {
      "date": "2022-06-30",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.60",
      "high": "13.60",
      "low": "13.40",
      "close": "13.55",
      "average": "13.574",
      "volume": "6631.45",
      "turnover": "90019.08",
      "trades": "46"
    },
    {
      "date": "2022-07-01",
      "bid": "13.47",
      "ask": "13.58",
      "open": "13.59",
      "high": "13.59",
      "low": "13.41",
      "close": "13.45",
      "average": "13.508",
      "volume": "13680.35",
      "turnover": "184783.56",
      "trades": "84"
    },
    {
      "date": "2022-07-04",
      "bid": "13.08",
      "ask": "13.17",
      "open": "13.45",
      "high": "13.46",
      "low": "12.9699",
      "close": "13.08",
      "average": "13.148",
      "volume": "52366.65",
      "turnover": "688540.81",
      "trades": "151"
    },
    {
      "date": "2022-07-05",
      "bid": "13.06",
      "ask": "13.30",
      "open": "13.08",
      "high": "16.79",
      "low": "12.84",
      "close": "13.41",
      "average": "14.16",
      "volume": "106895.85",
      "turnover": "1513739.96",
      "trades": "380"
    },
    {
      "date": "2022-07-06",
      "bid": "13.28",
      "ask": "13.29",
      "open": "13.42",
      "high": "14.31",
      "low": "12.98",
      "close": "13.32",
      "average": "13.33",
      "volume": "25105.9",
      "turnover": "334674.98",
      "trades": "169"
    },
    {
      "date": "2022-07-07",
      "bid": "13.41",
      "ask": "13.80",
      "open": "13.32",
      "high": "13.99",
      "low": "13.31",
      "close": "13.80",
      "average": "13.55",
      "volume": "25591.8",
      "turnover": "346746.27",
      "trades": "121"
    },
    {
      "date": "2022-07-08",
      "bid": "13.20",
      "ask": "13.27",
      "open": "13.80",
      "high": "13.80",
      "low": "13.04",
      "close": "13.15",
      "average": "13.30",
      "volume": "26215.95",
      "turnover": "348672.95",
      "trades": "201"
    },
    {
      "date": "2022-07-11",
      "bid": "13.13",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.79",
      "low": "13.13",
      "close": "13.13",
      "average": "13.354",
      "volume": "36273.8",
      "turnover": "484412.29",
      "trades": "160"
    },
    {
      "date": "2022-07-12",
      "bid": "13.07",
      "ask": "13.10",
      "open": "13.39",
      "high": "13.40",
      "low": "13.01",
      "close": "13.09",
      "average": "13.114",
      "volume": "6941.85",
      "turnover": "91035.6",
      "trades": "87"
    },
    {
      "date": "2022-07-13",
      "bid": "13.62",
      "ask": "13.96",
      "open": "13.09",
      "high": "14.80",
      "low": "12.80",
      "close": "13.96",
      "average": "14.066",
      "volume": "90503.9",
      "turnover": "1273010.35",
      "trades": "294"
    },
    {
      "date": "2022-07-14",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.97",
      "high": "14.79",
      "low": "13.60",
      "close": "13.80",
      "average": "13.956",
      "volume": "14043.05",
      "turnover": "195973.92",
      "trades": "142"
    },
    {
      "date": "2022-07-15",
      "bid": "13.42",
      "ask": "13.71",
      "open": "13.80",
      "high": "13.99",
      "low": "13.24",
      "close": "13.40",
      "average": "13.536",
      "volume": "29018.9",
      "turnover": "392798.51",
      "trades": "107"
    },
    {
      "date": "2022-07-18",
      "bid": "13.39",
      "ask": "13.80",
      "open": "13.40",
      "high": "13.80",
      "low": "13.20",
      "close": "13.80",
      "average": "13.534",
      "volume": "19405.2",
      "turnover": "262638.14",
      "trades": "135"
    },
    {
      "date": "2022-07-19",
      "bid": "14.20",
      "ask": "14.39",
      "open": "14.01",
      "high": "15.88",
      "low": "14.01",
      "close": "14.20",
      "average": "14.924",
      "volume": "170663.1",
      "turnover": "2546877.24",
      "trades": "620"
    },
    {
      "date": "2022-07-20",
      "bid": "13.64",
      "ask": "13.90",
      "open": "14.20",
      "high": "14.54",
      "low": "13.40",
      "close": "13.90",
      "average": "13.8359",
      "volume": "77313.1",
      "turnover": "1069677.5",
      "trades": "283"
    },
    {
      "date": "2022-07-21",
      "bid": "13.34",
      "ask": "13.40",
      "open": "13.56",
      "high": "13.87",
      "low": "13.34",
      "close": "13.34",
      "average": "13.53",
      "volume": "19759",
      "turnover": "267356.61",
      "trades": "134"
    },
    {
      "date": "2022-07-22",
      "bid": "13.30",
      "ask": "13.46",
      "open": "13.35",
      "high": "14.00",
      "low": "13.32",
      "close": "13.46",
      "average": "13.668",
      "volume": "34881.55",
      "turnover": "476763.95",
      "trades": "156"
    },
    {
      "date": "2022-07-25",
      "bid": "12.85",
      "ask": "13.38",
      "open": "13.46",
      "high": "13.79",
      "low": "11.99",
      "close": "13.39",
      "average": "12.7259",
      "volume": "99247.6",
      "turnover": "1262967.37",
      "trades": "335"
    },
    {
      "date": "2022-07-26",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.36",
      "high": "13.36",
      "low": "12.82",
      "close": "13.00",
      "average": "13.08",
      "volume": "45375",
      "turnover": "593506.5",
      "trades": "242"
    },
    {
      "date": "2022-07-27",
      "bid": "12.82",
      "ask": "13.00",
      "open": "13.32",
      "high": "13.32",
      "low": "12.82",
      "close": "12.82",
      "average": "12.986",
      "volume": "8134.35",
      "turnover": "105626.36",
      "trades": "95"
    },
    {
      "date": "2022-07-28",
      "bid": "12.8299",
      "ask": "12.90",
      "open": "12.82",
      "high": "13.09",
      "low": "12.82",
      "close": "12.82",
      "average": "12.8899",
      "volume": "20241.15",
      "turnover": "260906.73",
      "trades": "100"
    },
    {
      "date": "2022-07-29",
      "bid": "13.00",
      "ask": "13.12",
      "open": "12.82",
      "high": "13.12",
      "low": "12.82",
      "close": "13.12",
      "average": "12.954",
      "volume": "19619.95",
      "turnover": "254158.66",
      "trades": "94"
    },
    {
      "date": "2022-08-01",
      "bid": "13.03",
      "ask": "13.19",
      "open": "13.20",
      "high": "13.49",
      "low": "12.80",
      "close": "13.19",
      "average": "13.108",
      "volume": "17058.15",
      "turnover": "223590.78",
      "trades": "131"
    },
    {
      "date": "2022-08-02",
      "bid": "12.8299",
      "ask": "12.85",
      "open": "13.20",
      "high": "13.39",
      "low": "12.82",
      "close": "12.85",
      "average": "12.9919",
      "volume": "25172.4",
      "turnover": "327019.67",
      "trades": "114"
    },
    {
      "date": "2022-08-03",
      "bid": "12.84",
      "ask": "12.88",
      "open": "12.85",
      "high": "13.04",
      "low": "12.82",
      "close": "12.88",
      "average": "12.8899",
      "volume": "11110.8",
      "turnover": "143219.98",
      "trades": "86"
    },
    {
      "date": "2022-08-04",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.88",
      "high": "13.02",
      "low": "12.60",
      "close": "12.70",
      "average": "12.738",
      "volume": "44546.85",
      "turnover": "567459.27",
      "trades": "221"
    },
    {
      "date": "2022-08-05",
      "bid": "12.60",
      "ask": "12.6699",
      "open": "12.70",
      "high": "12.75",
      "low": "12.20",
      "close": "12.60",
      "average": "12.564",
      "volume": "23602.1",
      "turnover": "296514.56",
      "trades": "132"
    },
    {
      "date": "2022-08-08",
      "bid": "12.40",
      "ask": "12.58",
      "open": "12.60",
      "high": "12.66",
      "low": "12.26",
      "close": "12.40",
      "average": "12.5279",
      "volume": "19827.35",
      "turnover": "248398.93",
      "trades": "146"
    },
    {
      "date": "2022-08-09",
      "bid": "13.00",
      "ask": "13.12",
      "open": "12.40",
      "high": "13.20",
      "low": "12.25",
      "close": "13.00",
      "average": "12.734",
      "volume": "32053.9",
      "turnover": "408203.5",
      "trades": "171"
    },
    {
      "date": "2022-08-10",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.29",
      "low": "13.00",
      "close": "13.10",
      "average": "13.0339",
      "volume": "14715.3",
      "turnover": "191795.02",
      "trades": "96"
    },
    {
      "date": "2022-08-11",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.10",
      "low": "13.00",
      "close": "13.00",
      "average": "13.01",
      "volume": "22304.35",
      "turnover": "290199.23",
      "trades": "101"
    },
    {
      "date": "2022-08-12",
      "bid": "13.34",
      "ask": "13.77",
      "open": "13.00",
      "high": "13.79",
      "low": "13.00",
      "close": "13.49",
      "average": "13.13",
      "volume": "19547.55",
      "turnover": "256646.34",
      "trades": "128"
    },
    {
      "date": "2022-08-15",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.49",
      "high": "14.40",
      "low": "13.01",
      "close": "13.99",
      "average": "13.812",
      "volume": "57699.1",
      "turnover": "796911.45",
      "trades": "241"
    },
    {
      "date": "2022-08-16",
      "bid": "14.00",
      "ask": "14.09",
      "open": "14.13",
      "high": "14.99",
      "low": "14.00",
      "close": "14.00",
      "average": "14.3239",
      "volume": "32061.35",
      "turnover": "459236.05",
      "trades": "158"
    },
    {
      "date": "2022-08-17",
      "bid": "13.40",
      "ask": "13.60",
      "open": "14.00",
      "high": "14.17",
      "low": "13.40",
      "close": "13.41",
      "average": "13.762",
      "volume": "9397.15",
      "turnover": "129327.31",
      "trades": "94"
    },
    {
      "date": "2022-08-18",
      "bid": "13.12",
      "ask": "13.32",
      "open": "13.41",
      "high": "13.79",
      "low": "13.00",
      "close": "13.12",
      "average": "13.276",
      "volume": "19095.3",
      "turnover": "253508.22",
      "trades": "104"
    },
    {
      "date": "2022-08-19",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.12",
      "high": "13.79",
      "low": "13.12",
      "close": "13.49",
      "average": "13.414",
      "volume": "11012.05",
      "turnover": "147709.64",
      "trades": "97"
    },
    {
      "date": "2022-08-22",
      "bid": "13.04",
      "ask": "13.10",
      "open": "13.49",
      "high": "13.49",
      "low": "13.00",
      "close": "13.10",
      "average": "13.154",
      "volume": "9011.2",
      "turnover": "118538.23",
      "trades": "76"
    },
    {
      "date": "2022-08-23",
      "bid": "13.01",
      "ask": "13.30",
      "open": "13.10",
      "high": "13.28",
      "low": "13.00",
      "close": "13.03",
      "average": "13.064",
      "volume": "10660.15",
      "turnover": "139266.74",
      "trades": "59"
    },
    {
      "date": "2022-08-24",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.03",
      "high": "13.40",
      "low": "13.00",
      "close": "13.13",
      "average": "13.106",
      "volume": "21664.25",
      "turnover": "283915.29",
      "trades": "79"
    },
    {
      "date": "2022-08-25",
      "bid": "13.64",
      "ask": "13.79",
      "open": "13.13",
      "high": "13.80",
      "low": "13.13",
      "close": "13.79",
      "average": "13.424",
      "volume": "22717.3",
      "turnover": "304950.1",
      "trades": "135"
    },
    {
      "date": "2022-08-26",
      "bid": "13.30",
      "ask": "13.41",
      "open": "13.79",
      "high": "13.99",
      "low": "13.30",
      "close": "13.41",
      "average": "13.59",
      "volume": "10485.7",
      "turnover": "142490.39",
      "trades": "114"
    },
    {
      "date": "2022-08-29",
      "bid": "13.12",
      "ask": "13.19",
      "open": "13.41",
      "high": "13.62",
      "low": "13.02",
      "close": "13.19",
      "average": "13.288",
      "volume": "7616.1",
      "turnover": "101204.37",
      "trades": "101"
    },
    {
      "date": "2022-08-30",
      "bid": "12.58",
      "ask": "12.59",
      "open": "13.12",
      "high": "13.12",
      "low": "12.5099",
      "close": "12.58",
      "average": "12.696",
      "volume": "44946.15",
      "turnover": "570621.78",
      "trades": "169"
    },
    {
      "date": "2022-08-31",
      "bid": "12.58",
      "ask": "12.72",
      "open": "12.58",
      "high": "13.09",
      "low": "12.5099",
      "close": "12.58",
      "average": "12.622",
      "volume": "9868.65",
      "turnover": "124567.97",
      "trades": "105"
    },
    {
      "date": "2022-09-01",
      "bid": "12.44",
      "ask": "12.58",
      "open": "12.58",
      "high": "12.58",
      "low": "12.00",
      "close": "12.58",
      "average": "12.236",
      "volume": "35037.1",
      "turnover": "428742.45",
      "trades": "113"
    },
    {
      "date": "2022-09-02",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.40",
      "high": "12.75",
      "low": "12.00",
      "close": "12.69",
      "average": "12.456",
      "volume": "15249.85",
      "turnover": "189947.18",
      "trades": "95"
    },
    {
      "date": "2022-09-05",
      "bid": "12.64",
      "ask": "12.80",
      "open": "12.69",
      "high": "12.75",
      "low": "12.41",
      "close": "12.75",
      "average": "12.526",
      "volume": "23809.4",
      "turnover": "298223.31",
      "trades": "98"
    },
    {
      "date": "2022-09-06",
      "bid": "12.5099",
      "ask": "12.79",
      "open": "12.75",
      "high": "12.80",
      "low": "12.00",
      "close": "12.80",
      "average": "12.322",
      "volume": "30141.25",
      "turnover": "371410.99",
      "trades": "148"
    },
    {
      "date": "2022-09-07",
      "bid": "12.80",
      "ask": "12.9899",
      "open": "12.80",
      "high": "13.20",
      "low": "12.53",
      "close": "12.68",
      "average": "12.954",
      "volume": "49251.4",
      "turnover": "638030.93",
      "trades": "115"
    },
    {
      "date": "2022-09-08",
      "bid": "12.7099",
      "ask": "13.20",
      "open": "12.68",
      "high": "13.20",
      "low": "12.68",
      "close": "13.20",
      "average": "12.9519",
      "volume": "25466.85",
      "turnover": "329859.82",
      "trades": "87"
    },
    {
      "date": "2022-09-09",
      "bid": "12.80",
      "ask": "12.96",
      "open": "13.20",
      "high": "13.20",
      "low": "12.80",
      "close": "12.96",
      "average": "12.91",
      "volume": "5371.9",
      "turnover": "69351.25",
      "trades": "71"
    },
    {
      "date": "2022-09-12",
      "bid": "12.6699",
      "ask": "12.68",
      "open": "12.80",
      "high": "12.84",
      "low": "12.60",
      "close": "12.6699",
      "average": "12.706",
      "volume": "5987.4",
      "turnover": "76077.88",
      "trades": "66"
    },
    {
      "date": "2022-09-13",
      "bid": "12.80",
      "ask": "12.96",
      "open": "12.6699",
      "high": "13.15",
      "low": "12.64",
      "close": "12.9699",
      "average": "12.732",
      "volume": "10503.25",
      "turnover": "133725.04",
      "trades": "65"
    },
    {
      "date": "2022-09-14",
      "bid": "12.93",
      "ask": "13.30",
      "open": "12.9699",
      "high": "13.56",
      "low": "12.96",
      "close": "13.29",
      "average": "13.048",
      "volume": "46116.1",
      "turnover": "601748.81",
      "trades": "130"
    },
    {
      "date": "2022-09-15",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.22",
      "high": "13.37",
      "low": "12.7099",
      "close": "13.19",
      "average": "13.076",
      "volume": "7784",
      "turnover": "101778.24",
      "trades": "69"
    },
    {
      "date": "2022-09-16",
      "bid": "13.00",
      "ask": "13.14",
      "open": "12.80",
      "high": "13.14",
      "low": "12.79",
      "close": "13.07",
      "average": "12.9699",
      "volume": "25835.5",
      "turnover": "335076.02",
      "trades": "64"
    },
    {
      "date": "2022-09-19",
      "bid": "13.00",
      "ask": "13.02",
      "open": "13.66",
      "high": "13.66",
      "low": "12.8099",
      "close": "13.02",
      "average": "13.052",
      "volume": "7442.6",
      "turnover": "97147.91",
      "trades": "51"
    },
    {
      "date": "2022-09-20",
      "bid": "12.6499",
      "ask": "12.94",
      "open": "12.82",
      "high": "13.01",
      "low": "12.60",
      "close": "12.94",
      "average": "12.762",
      "volume": "61318.5",
      "turnover": "782567.87",
      "trades": "118"
    },
    {
      "date": "2022-09-21",
      "bid": "13.01",
      "ask": "13.02",
      "open": "12.94",
      "high": "13.20",
      "low": "12.60",
      "close": "13.02",
      "average": "12.942",
      "volume": "76440.4",
      "turnover": "989236.77",
      "trades": "164"
    },
    {
      "date": "2022-09-22",
      "bid": "12.60",
      "ask": "12.78",
      "open": "13.02",
      "high": "13.02",
      "low": "12.60",
      "close": "12.60",
      "average": "12.706",
      "volume": "19827.95",
      "turnover": "251939.74",
      "trades": "72"
    },
    {
      "date": "2022-09-23",
      "bid": "12.00",
      "ask": "12.20",
      "open": "12.60",
      "high": "12.72",
      "low": "11.75",
      "close": "12.20",
      "average": "12.294",
      "volume": "21140.8",
      "turnover": "259920.19",
      "trades": "127"
    },
    {
      "date": "2022-09-26",
      "bid": "12.14",
      "ask": "12.60",
      "open": "12.20",
      "high": "12.75",
      "low": "11.81",
      "close": "12.59",
      "average": "12.092",
      "volume": "42195",
      "turnover": "510217.38",
      "trades": "177"
    },
    {
      "date": "2022-09-27",
      "bid": "12.23",
      "ask": "12.42",
      "open": "12.40",
      "high": "12.70",
      "low": "12.23",
      "close": "12.32",
      "average": "12.42",
      "volume": "10508.2",
      "turnover": "130504.05",
      "trades": "94"
    },
    {
      "date": "2022-09-28",
      "bid": "12.24",
      "ask": "12.50",
      "open": "12.32",
      "high": "12.58",
      "low": "12.01",
      "close": "12.50",
      "average": "12.398",
      "volume": "38725.8",
      "turnover": "480094.11",
      "trades": "62"
    },
    {
      "date": "2022-09-29",
      "bid": "12.40",
      "ask": "12.72",
      "open": "12.40",
      "high": "12.74",
      "low": "12.39",
      "close": "12.70",
      "average": "12.552",
      "volume": "34601.4",
      "turnover": "434302.72",
      "trades": "75"
    },
    {
      "date": "2022-09-30",
      "bid": "12.47",
      "ask": "12.56",
      "open": "12.60",
      "high": "12.75",
      "low": "12.01",
      "close": "12.56",
      "average": "12.478",
      "volume": "20939.45",
      "turnover": "261299.83",
      "trades": "59"
    },
    {
      "date": "2022-10-03",
      "bid": "12.40",
      "ask": "12.52",
      "open": "12.00",
      "high": "12.56",
      "low": "11.18",
      "close": "12.46",
      "average": "12.172",
      "volume": "23892.6",
      "turnover": "290806.89",
      "trades": "134"
    },
    {
      "date": "2022-10-04",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.80",
      "low": "12.39",
      "close": "12.60",
      "average": "12.568",
      "volume": "12847.15",
      "turnover": "161475.2",
      "trades": "49"
    },
    {
      "date": "2022-10-05",
      "bid": "12.21",
      "ask": "12.23",
      "open": "12.60",
      "high": "12.79",
      "low": "12.14",
      "close": "12.14",
      "average": "12.488",
      "volume": "7134.7",
      "turnover": "89095.15",
      "trades": "75"
    },
    {
      "date": "2022-10-06",
      "bid": "12.2199",
      "ask": "12.44",
      "open": "12.14",
      "high": "12.43",
      "low": "11.95",
      "close": "12.2199",
      "average": "12.224",
      "volume": "9701.45",
      "turnover": "118594.38",
      "trades": "41"
    },
    {
      "date": "2022-10-07",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.2199",
      "high": "12.41",
      "low": "12.10",
      "close": "12.20",
      "average": "12.206",
      "volume": "3902.1",
      "turnover": "47629.66",
      "trades": "44"
    },
    {
      "date": "2022-10-10",
      "bid": "12.01",
      "ask": "12.02",
      "open": "12.20",
      "high": "12.41",
      "low": "12.01",
      "close": "12.02",
      "average": "12.202",
      "volume": "5530.2",
      "turnover": "67476.74",
      "trades": "55"
    },
    {
      "date": "2022-10-11",
      "bid": "11.3999",
      "ask": "11.60",
      "open": "12.03",
      "high": "12.31",
      "low": "11.45",
      "close": "11.57",
      "average": "11.708",
      "volume": "12790.3",
      "turnover": "149758.55",
      "trades": "76"
    },
    {
      "date": "2022-10-12",
      "bid": "11.52",
      "ask": "11.59",
      "open": "11.57",
      "high": "11.87",
      "low": "11.23",
      "close": "11.52",
      "average": "11.622",
      "volume": "8960.9",
      "turnover": "104141.59",
      "trades": "64"
    },
    {
      "date": "2022-10-13",
      "bid": "11.18",
      "ask": "11.2999",
      "open": "11.52",
      "high": "11.52",
      "low": "11.16",
      "close": "11.2999",
      "average": "11.326",
      "volume": "7807.3",
      "turnover": "88421.17",
      "trades": "96"
    },
    {
      "date": "2022-10-14",
      "bid": "11.3199",
      "ask": "11.50",
      "open": "11.2999",
      "high": "11.50",
      "low": "11.00",
      "close": "11.3199",
      "average": "11.21",
      "volume": "17647.25",
      "turnover": "197841.74",
      "trades": "116"
    },
    {
      "date": "2022-10-17",
      "bid": "10.93",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.20",
      "low": "10.64",
      "close": "11.20",
      "average": "10.878",
      "volume": "30495.8",
      "turnover": "331763.57",
      "trades": "182"
    },
    {
      "date": "2022-10-18",
      "bid": "10.42",
      "ask": "10.58",
      "open": "11.20",
      "high": "11.20",
      "low": "9.80",
      "close": "10.48",
      "average": "10.4319",
      "volume": "57691.6",
      "turnover": "601784.17",
      "trades": "280"
    },
    {
      "date": "2022-10-19",
      "bid": "10.24",
      "ask": "10.42",
      "open": "10.00",
      "high": "10.6299",
      "low": "9.852",
      "close": "10.42",
      "average": "10.278",
      "volume": "17296.1",
      "turnover": "177778.6",
      "trades": "84"
    },
    {
      "date": "2022-10-20",
      "bid": "10.00",
      "ask": "10.16",
      "open": "10.42",
      "high": "10.42",
      "low": "9.996",
      "close": "10.08",
      "average": "10.074",
      "volume": "19935",
      "turnover": "200812.15",
      "trades": "122"
    },
    {
      "date": "2022-10-21",
      "bid": "10.20",
      "ask": "10.32",
      "open": "10.08",
      "high": "10.51",
      "low": "10.08",
      "close": "10.3099",
      "average": "10.2839",
      "volume": "16594.6",
      "turnover": "170669.77",
      "trades": "73"
    },
    {
      "date": "2022-10-24",
      "bid": "10.10",
      "ask": "10.28",
      "open": "10.40",
      "high": "10.59",
      "low": "10.02",
      "close": "10.2299",
      "average": "10.29",
      "volume": "11779.8",
      "turnover": "121205.32",
      "trades": "96"
    },
    {
      "date": "2022-10-25",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.08",
      "high": "10.2299",
      "low": "9.96",
      "close": "9.96",
      "average": "10.08",
      "volume": "21967.4",
      "turnover": "221447.49",
      "trades": "150"
    },
    {
      "date": "2022-10-26",
      "bid": "9.84",
      "ask": "10.00",
      "open": "9.96",
      "high": "10.00",
      "low": "9.80",
      "close": "9.996",
      "average": "9.90",
      "volume": "29184.15",
      "turnover": "288904.84",
      "trades": "108"
    },
    {
      "date": "2022-10-27",
      "bid": "10.28",
      "ask": "10.35",
      "open": "10.00",
      "high": "10.36",
      "low": "9.996",
      "close": "10.29",
      "average": "10.192",
      "volume": "19781.3",
      "turnover": "201598.14",
      "trades": "102"
    },
    {
      "date": "2022-10-28",
      "bid": "9.972",
      "ask": "10.0099",
      "open": "10.28",
      "high": "10.45",
      "low": "9.972",
      "close": "10.11",
      "average": "10.072",
      "volume": "22863.75",
      "turnover": "230296.13",
      "trades": "101"
    },
    {
      "date": "2022-10-31",
      "bid": "10.0499",
      "ask": "10.18",
      "open": "10.11",
      "high": "10.18",
      "low": "9.924",
      "close": "10.12",
      "average": "10.038",
      "volume": "11702.8",
      "turnover": "117472.24",
      "trades": "68"
    },
    {
      "date": "2022-11-01",
      "bid": "10.26",
      "ask": "10.44",
      "open": "10.12",
      "high": "11.19",
      "low": "10.04",
      "close": "10.26",
      "average": "10.3299",
      "volume": "56938.2",
      "turnover": "588165.58",
      "trades": "133"
    },
    {
      "date": "2022-11-02",
      "bid": "10.22",
      "ask": "10.24",
      "open": "10.26",
      "high": "11.20",
      "low": "10.20",
      "close": "10.24",
      "average": "10.5279",
      "volume": "37698.7",
      "turnover": "396918.69",
      "trades": "135"
    },
    {
      "date": "2022-11-03",
      "bid": "10.35",
      "ask": "10.42",
      "open": "10.24",
      "high": "10.44",
      "low": "10.20",
      "close": "10.36",
      "average": "10.392",
      "volume": "12396.05",
      "turnover": "128814.79",
      "trades": "84"
    },
    {
      "date": "2022-11-04",
      "bid": "10.41",
      "ask": "10.93",
      "open": "10.36",
      "high": "11.19",
      "low": "10.2099",
      "close": "10.93",
      "average": "10.636",
      "volume": "11154.85",
      "turnover": "118633.95",
      "trades": "60"
    },
    {
      "date": "2022-11-07",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.94",
      "high": "11.20",
      "low": "10.93",
      "close": "11.10",
      "average": "11.052",
      "volume": "16731.2",
      "turnover": "184908.36",
      "trades": "86"
    },
    {
      "date": "2022-11-08",
      "bid": "10.76",
      "ask": "10.80",
      "open": "11.10",
      "high": "11.19",
      "low": "10.4699",
      "close": "10.80",
      "average": "10.74",
      "volume": "15340.9",
      "turnover": "164753.58",
      "trades": "70"
    },
    {
      "date": "2022-11-09",
      "bid": "10.70",
      "ask": "10.79",
      "open": "10.80",
      "high": "10.80",
      "low": "10.51",
      "close": "10.70",
      "average": "10.642",
      "volume": "7303.55",
      "turnover": "77726.62",
      "trades": "73"
    },
    {
      "date": "2022-11-10",
      "bid": "10.7099",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.99",
      "low": "10.70",
      "close": "10.80",
      "average": "10.728",
      "volume": "16159.85",
      "turnover": "173368.01",
      "trades": "104"
    },
    {
      "date": "2022-11-11",
      "bid": "11.15",
      "ask": "12.20",
      "open": "10.80",
      "high": "12.20",
      "low": "10.67",
      "close": "12.00",
      "average": "11.052",
      "volume": "34798.55",
      "turnover": "384564.43",
      "trades": "168"
    },
    {
      "date": "2022-11-14",
      "bid": "11.75",
      "ask": "11.7999",
      "open": "12.00",
      "high": "12.00",
      "low": "11.3999",
      "close": "11.7999",
      "average": "11.6779",
      "volume": "19277.25",
      "turnover": "225134.55",
      "trades": "128"
    },
    {
      "date": "2022-11-15",
      "bid": "12.20",
      "ask": "12.45",
      "open": "11.7999",
      "high": "13.00",
      "low": "11.70",
      "close": "12.44",
      "average": "12.172",
      "volume": "28439.65",
      "turnover": "346141.6",
      "trades": "158"
    },
    {
      "date": "2022-11-16",
      "bid": "12.01",
      "ask": "12.3799",
      "open": "12.44",
      "high": "12.44",
      "low": "11.84",
      "close": "12.07",
      "average": "12.2199",
      "volume": "15265.9",
      "turnover": "186563.37",
      "trades": "89"
    },
    {
      "date": "2022-11-17",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.01",
      "high": "13.20",
      "low": "12.00",
      "close": "12.40",
      "average": "12.558",
      "volume": "26882.1",
      "turnover": "337580.04",
      "trades": "128"
    },
    {
      "date": "2022-11-18",
      "bid": "11.61",
      "ask": "11.70",
      "open": "12.30",
      "high": "12.30",
      "low": "9.3999",
      "close": "11.6399",
      "average": "10.732",
      "volume": "127526.05",
      "turnover": "1368661.81",
      "trades": "317"
    },
    {
      "date": "2022-11-21",
      "bid": "10.88",
      "ask": "11.00",
      "open": "11.6399",
      "high": "11.6399",
      "low": "10.41",
      "close": "11.00",
      "average": "11.212",
      "volume": "18939.75",
      "turnover": "212360.53",
      "trades": "98"
    },
    {
      "date": "2022-11-22",
      "bid": "12.00",
      "ask": "12.19",
      "open": "11.00",
      "high": "12.98",
      "low": "11.00",
      "close": "12.00",
      "average": "12.208",
      "volume": "62929.5",
      "turnover": "768194.9",
      "trades": "302"
    },
    {
      "date": "2022-11-23",
      "bid": "12.00",
      "ask": "12.19",
      "open": "12.20",
      "high": "12.49",
      "low": "12.00",
      "close": "12.19",
      "average": "12.088",
      "volume": "12317.7",
      "turnover": "148904.32",
      "trades": "116"
    },
    {
      "date": "2022-11-24",
      "bid": "12.00",
      "ask": "12.20",
      "open": "12.20",
      "high": "12.5699",
      "low": "11.3999",
      "close": "12.20",
      "average": "11.9219",
      "volume": "24842.55",
      "turnover": "296185.91",
      "trades": "115"
    },
    {
      "date": "2022-11-25",
      "bid": "12.52",
      "ask": "12.66",
      "open": "12.58",
      "high": "12.96",
      "low": "12.00",
      "close": "12.66",
      "average": "12.4479",
      "volume": "14209.2",
      "turnover": "176877.22",
      "trades": "145"
    },
    {
      "date": "2022-11-28",
      "bid": "12.09",
      "ask": "12.3799",
      "open": "12.80",
      "high": "12.80",
      "low": "12.03",
      "close": "12.3799",
      "average": "12.3259",
      "volume": "4682.35",
      "turnover": "57718.45",
      "trades": "77"
    },
    {
      "date": "2022-11-29",
      "bid": "12.02",
      "ask": "12.30",
      "open": "12.32",
      "high": "12.40",
      "low": "11.66",
      "close": "12.03",
      "average": "12.076",
      "volume": "9614.15",
      "turnover": "116107.33",
      "trades": "76"
    },
    {
      "date": "2022-11-30",
      "bid": "12.04",
      "ask": "12.18",
      "open": "12.03",
      "high": "12.40",
      "low": "12.00",
      "close": "12.17",
      "average": "12.096",
      "volume": "11110.6",
      "turnover": "134399.44",
      "trades": "64"
    },
    {
      "date": "2022-12-01",
      "bid": "11.9599",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.16",
      "low": "11.5599",
      "close": "12.00",
      "average": "11.8639",
      "volume": "12666.65",
      "turnover": "150286.02",
      "trades": "116"
    },
    {
      "date": "2022-12-02",
      "bid": "11.3199",
      "ask": "11.44",
      "open": "12.00",
      "high": "12.20",
      "low": "11.00",
      "close": "11.31",
      "average": "11.594",
      "volume": "26263.75",
      "turnover": "304528.17",
      "trades": "143"
    },
    {
      "date": "2022-12-05",
      "bid": "11.60",
      "ask": "11.8999",
      "open": "11.60",
      "high": "12.00",
      "low": "11.3199",
      "close": "11.8999",
      "average": "11.5419",
      "volume": "7226.6",
      "turnover": "83408.97",
      "trades": "116"
    },
    {
      "date": "2022-12-06",
      "bid": "11.41",
      "ask": "11.61",
      "open": "11.8999",
      "high": "11.99",
      "low": "11.3999",
      "close": "11.61",
      "average": "11.716",
      "volume": "5890.75",
      "turnover": "69011",
      "trades": "60"
    },
    {
      "date": "2022-12-07",
      "bid": "11.44",
      "ask": "11.57",
      "open": "11.61",
      "high": "11.61",
      "low": "11.3799",
      "close": "11.57",
      "average": "11.432",
      "volume": "8966",
      "turnover": "102496.83",
      "trades": "48"
    },
    {
      "date": "2022-12-08",
      "bid": "10.86",
      "ask": "10.93",
      "open": "11.57",
      "high": "11.57",
      "low": "10.51",
      "close": "10.93",
      "average": "11.014",
      "volume": "21939.5",
      "turnover": "241634.72",
      "trades": "118"
    },
    {
      "date": "2022-12-09",
      "bid": "12.00",
      "ask": "12.01",
      "open": "10.92",
      "high": "12.39",
      "low": "10.53",
      "close": "12.00",
      "average": "11.624",
      "volume": "62181.75",
      "turnover": "722818.69",
      "trades": "280"
    },
    {
      "date": "2022-12-12",
      "bid": "12.11",
      "ask": "12.26",
      "open": "12.00",
      "high": "12.50",
      "low": "12.00",
      "close": "12.25",
      "average": "12.176",
      "volume": "19113.75",
      "turnover": "232746.08",
      "trades": "117"
    },
    {
      "date": "2022-12-13",
      "bid": "12.29",
      "ask": "12.58",
      "open": "12.25",
      "high": "12.64",
      "low": "11.79",
      "close": "12.3799",
      "average": "12.286",
      "volume": "17564.65",
      "turnover": "215801.57",
      "trades": "89"
    },
    {
      "date": "2022-12-14",
      "bid": "12.09",
      "ask": "12.36",
      "open": "12.3799",
      "high": "12.3799",
      "low": "11.51",
      "close": "12.36",
      "average": "12.028",
      "volume": "9333.95",
      "turnover": "112266.36",
      "trades": "63"
    },
    {
      "date": "2022-12-15",
      "bid": "12.10",
      "ask": "12.25",
      "open": "12.36",
      "high": "12.36",
      "low": "11.7999",
      "close": "12.18",
      "average": "12.012",
      "volume": "21190.7",
      "turnover": "254545.81",
      "trades": "84"
    },
    {
      "date": "2022-12-16",
      "bid": "12.01",
      "ask": "12.20",
      "open": "12.18",
      "high": "12.39",
      "low": "11.81",
      "close": "12.01",
      "average": "12.024",
      "volume": "12982.7",
      "turnover": "156095.61",
      "trades": "65"
    },
    {
      "date": "2022-12-19",
      "bid": "11.57",
      "ask": "11.97",
      "open": "11.7999",
      "high": "12.01",
      "low": "11.55",
      "close": "11.9599",
      "average": "11.846",
      "volume": "15536.3",
      "turnover": "184029.19",
      "trades": "92"
    },
    {
      "date": "2022-12-20",
      "bid": "11.62",
      "ask": "11.63",
      "open": "11.9599",
      "high": "12.00",
      "low": "11.2999",
      "close": "11.63",
      "average": "11.754",
      "volume": "7467.4",
      "turnover": "87771.05",
      "trades": "52"
    },
    {
      "date": "2022-12-21",
      "bid": "11.3999",
      "ask": "11.6399",
      "open": "11.6399",
      "high": "11.99",
      "low": "11.47",
      "close": "11.6399",
      "average": "11.658",
      "volume": "6737.05",
      "turnover": "78544.8",
      "trades": "36"
    },
    {
      "date": "2022-12-22",
      "bid": "11.3999",
      "ask": "11.5799",
      "open": "11.6399",
      "high": "11.9599",
      "low": "11.4199",
      "close": "11.57",
      "average": "11.658",
      "volume": "15786.65",
      "turnover": "184051.12",
      "trades": "58"
    },
    {
      "date": "2022-12-23",
      "bid": "11.10",
      "ask": "11.2999",
      "open": "11.5599",
      "high": "11.5599",
      "low": "10.91",
      "close": "11.12",
      "average": "11.242",
      "volume": "10667.75",
      "turnover": "119928.88",
      "trades": "54"
    },
    {
      "date": "2022-12-27",
      "bid": "11.00",
      "ask": "11.17",
      "open": "11.12",
      "high": "11.3999",
      "low": "10.57",
      "close": "11.17",
      "average": "11.052",
      "volume": "25921.15",
      "turnover": "286488.41",
      "trades": "81"
    },
    {
      "date": "2022-12-28",
      "bid": "11.5799",
      "ask": "11.95",
      "open": "11.16",
      "high": "12.00",
      "low": "11.00",
      "close": "11.94",
      "average": "11.624",
      "volume": "17955.25",
      "turnover": "208694.22",
      "trades": "92"
    },
    {
      "date": "2022-12-29",
      "bid": "11.52",
      "ask": "11.68",
      "open": "11.94",
      "high": "11.94",
      "low": "11.3799",
      "close": "11.69",
      "average": "11.5419",
      "volume": "9023.8",
      "turnover": "104144.77",
      "trades": "74"
    },
    {
      "date": "2022-12-30",
      "bid": "11.11",
      "ask": "11.2599",
      "open": "11.69",
      "high": "11.69",
      "low": "10.78",
      "close": "11.11",
      "average": "11.204",
      "volume": "26773",
      "turnover": "299964.42",
      "trades": "101"
    },
    {
      "date": "2023-01-02",
      "bid": "11.02",
      "ask": "11.24",
      "open": "11.11",
      "high": "11.62",
      "low": "11.00",
      "close": "11.19",
      "average": "11.174",
      "volume": "16957.55",
      "turnover": "189466.97",
      "trades": "103"
    },
    {
      "date": "2023-01-03",
      "bid": "11.09",
      "ask": "11.20",
      "open": "11.18",
      "high": "11.3799",
      "low": "10.95",
      "close": "11.20",
      "average": "11.148",
      "volume": "6635.1",
      "turnover": "73967.91",
      "trades": "57"
    },
    {
      "date": "2023-01-04",
      "bid": "11.20",
      "ask": "11.39",
      "open": "11.02",
      "high": "11.3999",
      "low": "11.02",
      "close": "11.21",
      "average": "11.2359",
      "volume": "6154.95",
      "turnover": "69157.23",
      "trades": "66"
    },
    {
      "date": "2023-01-05",
      "bid": "11.29",
      "ask": "11.39",
      "open": "11.21",
      "high": "11.61",
      "low": "11.21",
      "close": "11.3799",
      "average": "11.386",
      "volume": "6518",
      "turnover": "74212.59",
      "trades": "50"
    },
    {
      "date": "2023-01-09",
      "bid": "11.31",
      "ask": "11.57",
      "open": "11.3799",
      "high": "11.62",
      "low": "11.11",
      "close": "11.5599",
      "average": "11.4199",
      "volume": "8213.8",
      "turnover": "93809.79",
      "trades": "78"
    },
    {
      "date": "2023-01-10",
      "bid": "11.4799",
      "ask": "11.60",
      "open": "11.5599",
      "high": "11.78",
      "low": "11.18",
      "close": "11.60",
      "average": "11.604",
      "volume": "13790.3",
      "turnover": "160022.51",
      "trades": "57"
    },
    {
      "date": "2023-01-11",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.60",
      "high": "11.7999",
      "low": "11.29",
      "close": "11.60",
      "average": "11.642",
      "volume": "16096.6",
      "turnover": "187384.7",
      "trades": "84"
    },
    {
      "date": "2023-01-12",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.60",
      "high": "11.83",
      "low": "11.3799",
      "close": "11.78",
      "average": "11.5599",
      "volume": "21898",
      "turnover": "253135.81",
      "trades": "59"
    },
    {
      "date": "2023-01-13",
      "bid": "11.54",
      "ask": "11.69",
      "open": "11.78",
      "high": "11.78",
      "low": "11.4199",
      "close": "11.69",
      "average": "11.63",
      "volume": "6283.75",
      "turnover": "73082.26",
      "trades": "53"
    },
    {
      "date": "2023-01-16",
      "bid": "11.4599",
      "ask": "11.52",
      "open": "11.60",
      "high": "11.68",
      "low": "11.29",
      "close": "11.50",
      "average": "11.474",
      "volume": "4945.15",
      "turnover": "56739.86",
      "trades": "54"
    },
    {
      "date": "2023-01-17",
      "bid": "11.3999",
      "ask": "11.52",
      "open": "11.50",
      "high": "11.77",
      "low": "11.29",
      "close": "11.51",
      "average": "11.4119",
      "volume": "13423.65",
      "turnover": "153183.56",
      "trades": "75"
    },
    {
      "date": "2023-01-18",
      "bid": "11.7999",
      "ask": "11.84",
      "open": "11.51",
      "high": "11.7999",
      "low": "11.29",
      "close": "11.7999",
      "average": "11.536",
      "volume": "25947.45",
      "turnover": "299314.25",
      "trades": "71"
    },
    {
      "date": "2023-01-19",
      "bid": "11.53",
      "ask": "11.7999",
      "open": "12.00",
      "high": "12.01",
      "low": "11.41",
      "close": "11.7999",
      "average": "11.87",
      "volume": "17504.1",
      "turnover": "207773.1",
      "trades": "65"
    },
    {
      "date": "2023-01-20",
      "bid": "11.7199",
      "ask": "11.7399",
      "open": "11.7999",
      "high": "11.91",
      "low": "11.41",
      "close": "11.7399",
      "average": "11.6779",
      "volume": "10137.25",
      "turnover": "118383.88",
      "trades": "58"
    },
    {
      "date": "2023-01-23",
      "bid": "11.71",
      "ask": "11.7399",
      "open": "11.7199",
      "high": "11.7399",
      "low": "11.34",
      "close": "11.60",
      "average": "11.578",
      "volume": "17522.75",
      "turnover": "202892.34",
      "trades": "81"
    },
    {
      "date": "2023-01-24",
      "bid": "11.53",
      "ask": "11.76",
      "open": "11.60",
      "high": "11.81",
      "low": "11.4199",
      "close": "11.59",
      "average": "11.65",
      "volume": "12058.5",
      "turnover": "140487.86",
      "trades": "55"
    },
    {
      "date": "2023-01-25",
      "bid": "11.50",
      "ask": "11.61",
      "open": "11.59",
      "high": "11.79",
      "low": "11.43",
      "close": "11.61",
      "average": "11.526",
      "volume": "3390.25",
      "turnover": "39073.19",
      "trades": "51"
    },
    {
      "date": "2023-01-26",
      "bid": "11.59",
      "ask": "11.70",
      "open": "11.61",
      "high": "11.79",
      "low": "11.3999",
      "close": "11.69",
      "average": "11.52",
      "volume": "7489.2",
      "turnover": "86281.22",
      "trades": "48"
    },
    {
      "date": "2023-01-27",
      "bid": "11.4599",
      "ask": "11.5799",
      "open": "11.69",
      "high": "11.69",
      "low": "11.4199",
      "close": "11.60",
      "average": "11.536",
      "volume": "11104.1",
      "turnover": "128099.46",
      "trades": "47"
    },
    {
      "date": "2023-01-30",
      "bid": "12.0599",
      "ask": "12.20",
      "open": "11.60",
      "high": "12.40",
      "low": "11.60",
      "close": "12.20",
      "average": "11.926",
      "volume": "17332.2",
      "turnover": "206689.73",
      "trades": "75"
    },
    {
      "date": "2023-01-31",
      "bid": "12.01",
      "ask": "12.12",
      "open": "12.20",
      "high": "12.39",
      "low": "12.01",
      "close": "12.12",
      "average": "12.13",
      "volume": "5351.9",
      "turnover": "64922.76",
      "trades": "55"
    },
    {
      "date": "2023-02-01",
      "bid": "12.30",
      "ask": "12.3799",
      "open": "12.10",
      "high": "12.39",
      "low": "12.00",
      "close": "12.37",
      "average": "12.26",
      "volume": "5072.5",
      "turnover": "62190.46",
      "trades": "63"
    },
    {
      "date": "2023-02-02",
      "bid": "12.17",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.46",
      "low": "11.76",
      "close": "12.17",
      "average": "12.192",
      "volume": "9449.65",
      "turnover": "115214.93",
      "trades": "96"
    },
    {
      "date": "2023-02-03",
      "bid": "12.40",
      "ask": "12.76",
      "open": "12.17",
      "high": "12.80",
      "low": "12.17",
      "close": "12.36",
      "average": "12.542",
      "volume": "19577",
      "turnover": "245520.77",
      "trades": "146"
    },
    {
      "date": "2023-02-06",
      "bid": "12.08",
      "ask": "12.20",
      "open": "12.40",
      "high": "12.56",
      "low": "11.94",
      "close": "12.21",
      "average": "12.194",
      "volume": "4963.2",
      "turnover": "60526.05",
      "trades": "84"
    },
    {
      "date": "2023-02-07",
      "bid": "12.10",
      "ask": "12.42",
      "open": "12.20",
      "high": "12.60",
      "low": "12.10",
      "close": "12.37",
      "average": "12.238",
      "volume": "13529.2",
      "turnover": "165569.24",
      "trades": "71"
    },
    {
      "date": "2023-02-08",
      "bid": "12.32",
      "ask": "12.58",
      "open": "12.37",
      "high": "13.00",
      "low": "12.01",
      "close": "12.58",
      "average": "12.706",
      "volume": "30272.8",
      "turnover": "384662.84",
      "trades": "95"
    },
    {
      "date": "2023-02-09",
      "bid": "12.50",
      "ask": "12.77",
      "open": "12.20",
      "high": "12.80",
      "low": "12.20",
      "close": "12.77",
      "average": "12.616",
      "volume": "14253.25",
      "turnover": "179819.02",
      "trades": "78"
    },
    {
      "date": "2023-02-10",
      "bid": "14.83",
      "ask": "14.84",
      "open": "13.60",
      "high": "16.00",
      "low": "13.60",
      "close": "14.99",
      "average": "14.978",
      "volume": "408562",
      "turnover": "6119520.81",
      "trades": "1241"
    },
    {
      "date": "2023-02-13",
      "bid": "15.40",
      "ask": "15.57",
      "open": "14.99",
      "high": "15.58",
      "low": "13.89",
      "close": "15.56",
      "average": "14.768",
      "volume": "149695.6",
      "turnover": "2210661.27",
      "trades": "447"
    },
    {
      "date": "2023-02-14",
      "bid": "15.34",
      "ask": "15.80",
      "open": "15.56",
      "high": "15.96",
      "low": "14.47",
      "close": "15.80",
      "average": "15.65",
      "volume": "96822.25",
      "turnover": "1515360.19",
      "trades": "263"
    },
    {
      "date": "2023-02-15",
      "bid": "15.20",
      "ask": "15.37",
      "open": "15.60",
      "high": "15.60",
      "low": "14.96",
      "close": "15.36",
      "average": "15.182",
      "volume": "16950.15",
      "turnover": "257349.3",
      "trades": "125"
    },
    {
      "date": "2023-02-16",
      "bid": "14.40",
      "ask": "14.66",
      "open": "15.1699",
      "high": "15.35",
      "low": "14.00",
      "close": "14.66",
      "average": "14.43",
      "volume": "33557.25",
      "turnover": "484218.39",
      "trades": "178"
    },
    {
      "date": "2023-02-17",
      "bid": "14.61",
      "ask": "14.80",
      "open": "14.60",
      "high": "14.99",
      "low": "14.20",
      "close": "14.79",
      "average": "14.578",
      "volume": "22212.6",
      "turnover": "323802.52",
      "trades": "93"
    },
    {
      "date": "2023-02-20",
      "bid": "14.10",
      "ask": "14.67",
      "open": "14.79",
      "high": "14.99",
      "low": "14.00",
      "close": "14.68",
      "average": "14.47",
      "volume": "12748.25",
      "turnover": "184466.17",
      "trades": "111"
    },
    {
      "date": "2023-02-21",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.61",
      "high": "14.75",
      "low": "14.01",
      "close": "14.75",
      "average": "14.556",
      "volume": "16921.7",
      "turnover": "246319.02",
      "trades": "86"
    },
    {
      "date": "2023-02-22",
      "bid": "14.10",
      "ask": "14.31",
      "open": "14.75",
      "high": "14.75",
      "low": "14.10",
      "close": "14.31",
      "average": "14.288",
      "volume": "12305.4",
      "turnover": "175831.66",
      "trades": "72"
    },
    {
      "date": "2023-02-23",
      "bid": "14.20",
      "ask": "14.29",
      "open": "14.30",
      "high": "14.31",
      "low": "13.90",
      "close": "14.20",
      "average": "14.11",
      "volume": "23248.25",
      "turnover": "328035.96",
      "trades": "90"
    },
    {
      "date": "2023-02-24",
      "bid": "13.40",
      "ask": "14.20",
      "open": "14.20",
      "high": "14.20",
      "low": "13.01",
      "close": "14.20",
      "average": "13.738",
      "volume": "36478",
      "turnover": "501108.67",
      "trades": "155"
    },
    {
      "date": "2023-02-27",
      "bid": "13.51",
      "ask": "13.74",
      "open": "14.20",
      "high": "14.40",
      "low": "13.43",
      "close": "13.74",
      "average": "13.804",
      "volume": "11820.7",
      "turnover": "163172.54",
      "trades": "127"
    },
    {
      "date": "2023-02-28",
      "bid": "13.41",
      "ask": "13.79",
      "open": "13.74",
      "high": "13.80",
      "low": "13.40",
      "close": "13.79",
      "average": "13.644",
      "volume": "9906.25",
      "turnover": "135158.16",
      "trades": "84"
    },
    {
      "date": "2023-03-01",
      "bid": "14.20",
      "ask": "14.36",
      "open": "13.79",
      "high": "14.50",
      "low": "13.15",
      "close": "14.20",
      "average": "14.116",
      "volume": "17495.9",
      "turnover": "246957.16",
      "trades": "113"
    },
    {
      "date": "2023-03-02",
      "bid": "14.00",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.42",
      "low": "13.60",
      "close": "14.42",
      "average": "14.072",
      "volume": "9224.7",
      "turnover": "129803.84",
      "trades": "78"
    },
    {
      "date": "2023-03-03",
      "bid": "13.86",
      "ask": "13.90",
      "open": "14.42",
      "high": "14.42",
      "low": "13.65",
      "close": "13.86",
      "average": "14.012",
      "volume": "9078.6",
      "turnover": "127208.79",
      "trades": "85"
    },
    {
      "date": "2023-03-06",
      "bid": "14.60",
      "ask": "14.62",
      "open": "13.86",
      "high": "14.76",
      "low": "13.80",
      "close": "14.62",
      "average": "14.398",
      "volume": "44762.5",
      "turnover": "644528.67",
      "trades": "165"
    },
    {
      "date": "2023-03-07",
      "bid": "14.18",
      "ask": "14.22",
      "open": "14.20",
      "high": "14.55",
      "low": "13.80",
      "close": "14.22",
      "average": "14.184",
      "volume": "20455.9",
      "turnover": "290163.81",
      "trades": "111"
    },
    {
      "date": "2023-03-08",
      "bid": "13.80",
      "ask": "14.06",
      "open": "14.22",
      "high": "14.40",
      "low": "13.80",
      "close": "14.06",
      "average": "13.884",
      "volume": "4184.15",
      "turnover": "58090.42",
      "trades": "54"
    },
    {
      "date": "2023-03-09",
      "bid": "14.40",
      "ask": "14.59",
      "open": "14.06",
      "high": "14.60",
      "low": "13.40",
      "close": "14.41",
      "average": "14.124",
      "volume": "29253.65",
      "turnover": "413179.6",
      "trades": "125"
    },
    {
      "date": "2023-03-10",
      "bid": "14.11",
      "ask": "14.20",
      "open": "14.44",
      "high": "14.80",
      "low": "14.10",
      "close": "14.20",
      "average": "14.6439",
      "volume": "28627.55",
      "turnover": "419200.56",
      "trades": "73"
    },
    {
      "date": "2023-03-13",
      "bid": "14.01",
      "ask": "14.18",
      "open": "14.10",
      "high": "14.20",
      "low": "13.01",
      "close": "14.18",
      "average": "13.574",
      "volume": "37254.4",
      "turnover": "505698.43",
      "trades": "92"
    },
    {
      "date": "2023-03-14",
      "bid": "13.80",
      "ask": "14.18",
      "open": "14.18",
      "high": "14.18",
      "low": "13.20",
      "close": "13.80",
      "average": "13.834",
      "volume": "8804.85",
      "turnover": "121798.75",
      "trades": "67"
    },
    {
      "date": "2023-03-15",
      "bid": "14.40",
      "ask": "14.60",
      "open": "13.80",
      "high": "14.60",
      "low": "13.60",
      "close": "14.41",
      "average": "14.142",
      "volume": "12063.85",
      "turnover": "170603.85",
      "trades": "73"
    },
    {
      "date": "2023-03-16",
      "bid": "13.90",
      "ask": "14.26",
      "open": "14.40",
      "high": "14.40",
      "low": "13.80",
      "close": "13.90",
      "average": "13.896",
      "volume": "6381.95",
      "turnover": "88678.67",
      "trades": "54"
    },
    {
      "date": "2023-03-17",
      "bid": "13.78",
      "ask": "13.86",
      "open": "13.90",
      "high": "14.38",
      "low": "13.78",
      "close": "13.86",
      "average": "13.826",
      "volume": "6855.75",
      "turnover": "94782.17",
      "trades": "43"
    },
    {
      "date": "2023-03-20",
      "bid": "13.87",
      "ask": "14.21",
      "open": "13.85",
      "high": "14.21",
      "low": "13.60",
      "close": "14.21",
      "average": "13.792",
      "volume": "4817.75",
      "turnover": "66446.48",
      "trades": "34"
    },
    {
      "date": "2023-03-21",
      "bid": "14.40",
      "ask": "14.57",
      "open": "14.20",
      "high": "14.60",
      "low": "13.89",
      "close": "14.40",
      "average": "14.2019",
      "volume": "50068.65",
      "turnover": "711113.13",
      "trades": "95"
    },
    {
      "date": "2023-03-22",
      "bid": "14.03",
      "ask": "14.28",
      "open": "14.23",
      "high": "14.60",
      "low": "13.97",
      "close": "14.01",
      "average": "14.132",
      "volume": "2777.9",
      "turnover": "39255.26",
      "trades": "36"
    },
    {
      "date": "2023-03-23",
      "bid": "14.01",
      "ask": "14.0799",
      "open": "14.01",
      "high": "14.39",
      "low": "13.93",
      "close": "14.01",
      "average": "14.03",
      "volume": "4833.6",
      "turnover": "67810.97",
      "trades": "43"
    },
    {
      "date": "2023-03-24",
      "bid": "13.62",
      "ask": "13.89",
      "open": "14.38",
      "high": "14.38",
      "low": "13.60",
      "close": "13.62",
      "average": "13.786",
      "volume": "12295",
      "turnover": "169495.05",
      "trades": "60"
    },
    {
      "date": "2023-03-27",
      "bid": "13.77",
      "ask": "13.84",
      "open": "13.62",
      "high": "14.17",
      "low": "13.41",
      "close": "13.64",
      "average": "13.66",
      "volume": "11807.35",
      "turnover": "161293.89",
      "trades": "69"
    },
    {
      "date": "2023-03-28",
      "bid": "13.41",
      "ask": "13.81",
      "open": "13.64",
      "high": "13.84",
      "low": "13.22",
      "close": "13.81",
      "average": "13.472",
      "volume": "17215.7",
      "turnover": "231940.35",
      "trades": "77"
    },
    {
      "date": "2023-03-29",
      "bid": "13.80",
      "ask": "14.00",
      "open": "13.79",
      "high": "14.00",
      "low": "13.23",
      "close": "14.00",
      "average": "13.718",
      "volume": "13169.6",
      "turnover": "180664.96",
      "trades": "63"
    },
    {
      "date": "2023-03-30",
      "bid": "13.70",
      "ask": "13.85",
      "open": "14.00",
      "high": "14.19",
      "low": "13.41",
      "close": "13.85",
      "average": "13.862",
      "volume": "6682.3",
      "turnover": "92625.48",
      "trades": "68"
    },
    {
      "date": "2023-03-31",
      "bid": "13.80",
      "ask": "14.40",
      "open": "13.85",
      "high": "14.40",
      "low": "13.47",
      "close": "14.40",
      "average": "14.0419",
      "volume": "17539.65",
      "turnover": "246308.62",
      "trades": "64"
    },
    {
      "date": "2023-04-03",
      "bid": "13.8199",
      "ask": "13.98",
      "open": "14.40",
      "high": "14.40",
      "low": "13.62",
      "close": "13.80",
      "average": "13.802",
      "volume": "9689.85",
      "turnover": "133733.14",
      "trades": "72"
    },
    {
      "date": "2023-04-04",
      "bid": "13.72",
      "ask": "13.9199",
      "open": "13.80",
      "high": "14.00",
      "low": "13.60",
      "close": "13.72",
      "average": "13.648",
      "volume": "9868.75",
      "turnover": "134687.12",
      "trades": "70"
    },
    {
      "date": "2023-04-05",
      "bid": "13.66",
      "ask": "13.68",
      "open": "13.72",
      "high": "13.72",
      "low": "13.48",
      "close": "13.66",
      "average": "13.628",
      "volume": "9532.8",
      "turnover": "129905.19",
      "trades": "54"
    },
    {
      "date": "2023-04-06",
      "bid": "13.84",
      "ask": "13.88",
      "open": "13.66",
      "high": "13.90",
      "low": "13.66",
      "close": "13.88",
      "average": "13.80",
      "volume": "11677.85",
      "turnover": "161151.11",
      "trades": "27"
    },
    {
      "date": "2023-04-11",
      "bid": "13.70",
      "ask": "13.86",
      "open": "13.88",
      "high": "14.16",
      "low": "13.60",
      "close": "13.86",
      "average": "13.9579",
      "volume": "11611.55",
      "turnover": "162071.74",
      "trades": "58"
    },
    {
      "date": "2023-04-12",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.96",
      "high": "14.00",
      "low": "13.80",
      "close": "14.00",
      "average": "13.842",
      "volume": "6788.45",
      "turnover": "93965.6",
      "trades": "51"
    },
    {
      "date": "2023-04-13",
      "bid": "13.88",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.00",
      "low": "13.64",
      "close": "13.88",
      "average": "13.854",
      "volume": "10975.8",
      "turnover": "152048.31",
      "trades": "49"
    },
    {
      "date": "2023-04-14",
      "bid": "13.98",
      "ask": "14.00",
      "open": "13.88",
      "high": "14.00",
      "low": "13.80",
      "close": "14.00",
      "average": "13.912",
      "volume": "3190.45",
      "turnover": "44387.74",
      "trades": "34"
    },
    {
      "date": "2023-04-17",
      "bid": "14.00",
      "ask": "14.06",
      "open": "14.00",
      "high": "14.12",
      "low": "13.78",
      "close": "14.10",
      "average": "13.944",
      "volume": "12793.1",
      "turnover": "178395.8",
      "trades": "57"
    },
    {
      "date": "2023-04-18",
      "bid": "13.84",
      "ask": "14.0799",
      "open": "14.10",
      "high": "14.10",
      "low": "13.80",
      "close": "13.88",
      "average": "13.916",
      "volume": "3635.3",
      "turnover": "50588.16",
      "trades": "35"
    },
    {
      "date": "2023-04-19",
      "bid": "13.78",
      "ask": "13.84",
      "open": "13.88",
      "high": "14.00",
      "low": "13.78",
      "close": "13.84",
      "average": "13.874",
      "volume": "6765.85",
      "turnover": "93863.09",
      "trades": "35"
    },
    {
      "date": "2023-04-20",
      "bid": "13.80",
      "ask": "13.98",
      "open": "13.84",
      "high": "14.10",
      "low": "13.70",
      "close": "13.98",
      "average": "13.904",
      "volume": "3692.55",
      "turnover": "51344.21",
      "trades": "54"
    },
    {
      "date": "2023-04-21",
      "bid": "13.98",
      "ask": "14.00",
      "open": "13.98",
      "high": "14.18",
      "low": "13.98",
      "close": "14.00",
      "average": "14.084",
      "volume": "2357.6",
      "turnover": "33206.53",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "13.8199",
      "ask": "13.94",
      "open": "14.00",
      "high": "14.16",
      "low": "13.66",
      "close": "13.98",
      "average": "13.85",
      "volume": "6837.95",
      "turnover": "94698.87",
      "trades": "57"
    },
    {
      "date": "2023-04-25",
      "bid": "13.84",
      "ask": "14.00",
      "open": "13.96",
      "high": "14.18",
      "low": "13.8199",
      "close": "14.02",
      "average": "13.9579",
      "volume": "3089.65",
      "turnover": "43122.49",
      "trades": "53"
    },
    {
      "date": "2023-04-26",
      "bid": "13.60",
      "ask": "14.06",
      "open": "14.02",
      "high": "14.0799",
      "low": "12.40",
      "close": "14.06",
      "average": "13.734",
      "volume": "19869.65",
      "turnover": "272893.16",
      "trades": "89"
    },
    {
      "date": "2023-04-27",
      "bid": "13.60",
      "ask": "13.70",
      "open": "14.06",
      "high": "14.06",
      "low": "13.40",
      "close": "13.70",
      "average": "13.668",
      "volume": "4415.25",
      "turnover": "60345.87",
      "trades": "63"
    },
    {
      "date": "2023-04-28",
      "bid": "13.66",
      "ask": "13.70",
      "open": "13.70",
      "high": "13.70",
      "low": "12.74",
      "close": "13.66",
      "average": "13.51",
      "volume": "6839.05",
      "turnover": "92402.26",
      "trades": "57"
    },
    {
      "date": "2023-05-02",
      "bid": "13.70",
      "ask": "14.04",
      "open": "13.66",
      "high": "14.04",
      "low": "13.24",
      "close": "13.70",
      "average": "13.91",
      "volume": "11329.05",
      "turnover": "157591.74",
      "trades": "76"
    },
    {
      "date": "2023-05-03",
      "bid": "13.50",
      "ask": "13.52",
      "open": "14.00",
      "high": "14.38",
      "low": "13.16",
      "close": "13.52",
      "average": "13.812",
      "volume": "35726.6",
      "turnover": "493470.6",
      "trades": "127"
    },
    {
      "date": "2023-05-04",
      "bid": "13.40",
      "ask": "13.64",
      "open": "13.26",
      "high": "13.98",
      "low": "12.54",
      "close": "13.98",
      "average": "13.172",
      "volume": "50178.35",
      "turnover": "660996.61",
      "trades": "114"
    },
    {
      "date": "2023-05-05",
      "bid": "14.00",
      "ask": "14.02",
      "open": "14.00",
      "high": "14.02",
      "low": "13.60",
      "close": "14.00",
      "average": "13.9579",
      "volume": "16375.1",
      "turnover": "228572.32",
      "trades": "56"
    },
    {
      "date": "2023-05-08",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.20",
      "low": "13.44",
      "close": "14.02",
      "average": "13.898",
      "volume": "22585.05",
      "turnover": "313876.03",
      "trades": "67"
    },
    {
      "date": "2023-05-09",
      "bid": "13.42",
      "ask": "13.44",
      "open": "13.50",
      "high": "14.00",
      "low": "13.42",
      "close": "13.44",
      "average": "13.844",
      "volume": "21859.85",
      "turnover": "302606.85",
      "trades": "59"
    },
    {
      "date": "2023-05-10",
      "bid": "13.64",
      "ask": "14.00",
      "open": "13.42",
      "high": "14.16",
      "low": "13.42",
      "close": "14.00",
      "average": "13.862",
      "volume": "42569.6",
      "turnover": "590074.26",
      "trades": "108"
    },
    {
      "date": "2023-05-11",
      "bid": "14.00",
      "ask": "14.18",
      "open": "14.00",
      "high": "14.26",
      "low": "13.62",
      "close": "14.00",
      "average": "13.962",
      "volume": "24475.15",
      "turnover": "341698.29",
      "trades": "63"
    },
    {
      "date": "2023-05-12",
      "bid": "13.68",
      "ask": "13.7599",
      "open": "14.00",
      "high": "14.00",
      "low": "13.56",
      "close": "13.66",
      "average": "13.854",
      "volume": "43219.05",
      "turnover": "598732.36",
      "trades": "92"
    },
    {
      "date": "2023-05-15",
      "bid": "14.00",
      "ask": "14.18",
      "open": "13.58",
      "high": "14.20",
      "low": "13.58",
      "close": "14.18",
      "average": "13.868",
      "volume": "29263.55",
      "turnover": "405852.73",
      "trades": "68"
    },
    {
      "date": "2023-05-16",
      "bid": "14.00",
      "ask": "14.0799",
      "open": "14.18",
      "high": "14.20",
      "low": "13.78",
      "close": "14.00",
      "average": "13.942",
      "volume": "15332.75",
      "turnover": "213768.46",
      "trades": "37"
    },
    {
      "date": "2023-05-17",
      "bid": "13.8199",
      "ask": "14.18",
      "open": "13.78",
      "high": "14.20",
      "low": "13.78",
      "close": "14.18",
      "average": "14.11",
      "volume": "1689.55",
      "turnover": "23839.88",
      "trades": "13"
    },
    {
      "date": "2023-05-19",
      "bid": "14.00",
      "ask": "14.14",
      "open": "14.16",
      "high": "14.16",
      "low": "13.78",
      "close": "14.14",
      "average": "13.956",
      "volume": "16019.85",
      "turnover": "223586.17",
      "trades": "55"
    },
    {
      "date": "2023-05-22",
      "bid": "14.00",
      "ask": "14.02",
      "open": "14.00",
      "high": "14.02",
      "low": "13.60",
      "close": "14.00",
      "average": "13.818",
      "volume": "18762.85",
      "turnover": "259248.75",
      "trades": "69"
    },
    {
      "date": "2023-05-23",
      "bid": "13.12",
      "ask": "13.62",
      "open": "14.00",
      "high": "14.00",
      "low": "13.00",
      "close": "13.58",
      "average": "13.482",
      "volume": "8996.1",
      "turnover": "121287.16",
      "trades": "69"
    },
    {
      "date": "2023-05-24",
      "bid": "13.16",
      "ask": "13.20",
      "open": "13.56",
      "high": "13.56",
      "low": "12.68",
      "close": "13.20",
      "average": "12.976",
      "volume": "68199.75",
      "turnover": "884955.55",
      "trades": "97"
    },
    {
      "date": "2023-05-25",
      "bid": "13.40",
      "ask": "13.58",
      "open": "13.20",
      "high": "13.60",
      "low": "13.02",
      "close": "13.40",
      "average": "13.368",
      "volume": "5758.5",
      "turnover": "76984.3",
      "trades": "47"
    },
    {
      "date": "2023-05-26",
      "bid": "13.40",
      "ask": "13.84",
      "open": "13.40",
      "high": "13.94",
      "low": "13.14",
      "close": "13.40",
      "average": "13.358",
      "volume": "10922.45",
      "turnover": "145908.18",
      "trades": "67"
    },
    {
      "date": "2023-05-29",
      "bid": "12.82",
      "ask": "12.94",
      "open": "13.40",
      "high": "13.96",
      "low": "12.32",
      "close": "12.90",
      "average": "12.9119",
      "volume": "19023.45",
      "turnover": "245646.64",
      "trades": "102"
    },
    {
      "date": "2023-05-30",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.48",
      "low": "12.54",
      "close": "13.10",
      "average": "13.072",
      "volume": "4634.6",
      "turnover": "60586.28",
      "trades": "42"
    },
    {
      "date": "2023-05-31",
      "bid": "13.42",
      "ask": "13.72",
      "open": "13.10",
      "high": "13.80",
      "low": "12.42",
      "close": "13.80",
      "average": "13.3559",
      "volume": "17808.55",
      "turnover": "237861.72",
      "trades": "61"
    },
    {
      "date": "2023-06-01",
      "bid": "13.02",
      "ask": "13.14",
      "open": "13.80",
      "high": "14.00",
      "low": "13.14",
      "close": "13.14",
      "average": "13.606",
      "volume": "7458.65",
      "turnover": "101476.4",
      "trades": "62"
    },
    {
      "date": "2023-06-02",
      "bid": "13.14",
      "ask": "13.24",
      "open": "13.14",
      "high": "13.78",
      "low": "13.12",
      "close": "13.24",
      "average": "13.288",
      "volume": "8638.3",
      "turnover": "114784.37",
      "trades": "69"
    },
    {
      "date": "2023-06-05",
      "bid": "12.66",
      "ask": "12.78",
      "open": "13.22",
      "high": "13.22",
      "low": "12.56",
      "close": "12.78",
      "average": "12.904",
      "volume": "18020.45",
      "turnover": "232539.63",
      "trades": "74"
    },
    {
      "date": "2023-06-07",
      "bid": "13.00",
      "ask": "13.18",
      "open": "12.78",
      "high": "13.18",
      "low": "12.64",
      "close": "13.00",
      "average": "12.858",
      "volume": "20904.3",
      "turnover": "268775.52",
      "trades": "73"
    },
    {
      "date": "2023-06-08",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.20",
      "low": "12.68",
      "close": "12.98",
      "average": "12.948",
      "volume": "4478.65",
      "turnover": "57988.36",
      "trades": "43"
    },
    {
      "date": "2023-06-09",
      "bid": "13.12",
      "ask": "13.58",
      "open": "12.90",
      "high": "13.80",
      "low": "12.42",
      "close": "13.58",
      "average": "12.9059",
      "volume": "11684.4",
      "turnover": "150798.52",
      "trades": "72"
    },
    {
      "date": "2023-06-12",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.58",
      "high": "13.70",
      "low": "12.92",
      "close": "13.10",
      "average": "13.362",
      "volume": "5049.45",
      "turnover": "67469.4",
      "trades": "69"
    },
    {
      "date": "2023-06-13",
      "bid": "12.98",
      "ask": "13.18",
      "open": "13.18",
      "high": "13.22",
      "low": "12.86",
      "close": "12.98",
      "average": "13.156",
      "volume": "13949.7",
      "turnover": "183520.63",
      "trades": "43"
    },
    {
      "date": "2023-06-14",
      "bid": "12.52",
      "ask": "12.68",
      "open": "12.20",
      "high": "13.00",
      "low": "12.20",
      "close": "12.68",
      "average": "12.602",
      "volume": "13088.5",
      "turnover": "164933.99",
      "trades": "67"
    },
    {
      "date": "2023-06-15",
      "bid": "13.20",
      "ask": "13.56",
      "open": "12.68",
      "high": "13.58",
      "low": "12.68",
      "close": "13.40",
      "average": "13.276",
      "volume": "19492.3",
      "turnover": "258777.42",
      "trades": "79"
    },
    {
      "date": "2023-06-16",
      "bid": "12.30",
      "ask": "12.996",
      "open": "11.25",
      "high": "14.00",
      "low": "11.25",
      "close": "12.998",
      "average": "12.6092",
      "volume": "12159",
      "turnover": "153315.71",
      "trades": "71"
    },
    {
      "date": "2023-06-19",
      "bid": "13.02",
      "ask": "13.50",
      "open": "12.998",
      "high": "13.50",
      "low": "12.44",
      "close": "13.50",
      "average": "13.1811",
      "volume": "13479",
      "turnover": "177668.32",
      "trades": "66"
    },
    {
      "date": "2023-06-20",
      "bid": "12.75",
      "ask": "13.15",
      "open": "13.50",
      "high": "13.50",
      "low": "12.00",
      "close": "13.15",
      "average": "12.7336",
      "volume": "8114",
      "turnover": "103320.82",
      "trades": "73"
    },
    {
      "date": "2023-06-21",
      "bid": "12.80",
      "ask": "12.90",
      "open": "12.98",
      "high": "12.98",
      "low": "12.00",
      "close": "12.90",
      "average": "12.4459",
      "volume": "8320",
      "turnover": "103549.79",
      "trades": "65"
    },
    {
      "date": "2023-06-22",
      "bid": "12.28",
      "ask": "12.71",
      "open": "12.90",
      "high": "12.90",
      "low": "12.00",
      "close": "12.28",
      "average": "12.5108",
      "volume": "3432",
      "turnover": "42937.1",
      "trades": "49"
    },
    {
      "date": "2023-06-26",
      "bid": "12.50",
      "ask": "12.78",
      "open": "12.28",
      "high": "12.80",
      "low": "12.28",
      "close": "12.50",
      "average": "12.3889",
      "volume": "13977",
      "turnover": "173159.97",
      "trades": "61"
    },
    {
      "date": "2023-06-27",
      "bid": "12.50",
      "ask": "12.79",
      "open": "12.30",
      "high": "12.80",
      "low": "12.04",
      "close": "12.50",
      "average": "12.4977",
      "volume": "14411",
      "turnover": "180104.56",
      "trades": "33"
    },
    {
      "date": "2023-06-28",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.54",
      "low": "12.40",
      "close": "12.40",
      "average": "12.425",
      "volume": "3861",
      "turnover": "47973.1",
      "trades": "19"
    },
    {
      "date": "2023-06-29",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.40",
      "low": "10.72",
      "close": "12.30",
      "average": "12.0957",
      "volume": "5362",
      "turnover": "64857.37",
      "trades": "39"
    },
    {
      "date": "2023-06-30",
      "bid": "12.50",
      "ask": "12.51",
      "open": "11.60",
      "high": "12.85",
      "low": "11.55",
      "close": "12.50",
      "average": "12.4729",
      "volume": "7263",
      "turnover": "90590.46",
      "trades": "41"
    },
    {
      "date": "2023-07-03",
      "bid": "12.19",
      "ask": "12.25",
      "open": "12.50",
      "high": "12.70",
      "low": "11.48",
      "close": "12.19",
      "average": "12.1008",
      "volume": "9687",
      "turnover": "117220.53",
      "trades": "63"
    },
    {
      "date": "2023-07-04",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.19",
      "high": "12.30",
      "low": "11.81",
      "close": "12.00",
      "average": "12.1253",
      "volume": "3608",
      "turnover": "43748.11",
      "trades": "38"
    },
    {
      "date": "2023-07-05",
      "bid": "11.66",
      "ask": "11.99",
      "open": "12.00",
      "high": "12.10",
      "low": "11.50",
      "close": "11.99",
      "average": "11.6837",
      "volume": "13735",
      "turnover": "160475.36",
      "trades": "47"
    },
    {
      "date": "2023-07-06",
      "bid": "11.86",
      "ask": "12.09",
      "open": "12.39",
      "high": "12.39",
      "low": "11.80",
      "close": "12.22",
      "average": "11.9718",
      "volume": "1989",
      "turnover": "23811.84",
      "trades": "22"
    },
    {
      "date": "2023-07-07",
      "bid": "12.01",
      "ask": "12.22",
      "open": "11.80",
      "high": "12.22",
      "low": "11.80",
      "close": "12.22",
      "average": "12.0006",
      "volume": "6598",
      "turnover": "79179.96",
      "trades": "35"
    },
    {
      "date": "2023-07-10",
      "bid": "12.30",
      "ask": "12.90",
      "open": "12.22",
      "high": "12.70",
      "low": "11.60",
      "close": "12.65",
      "average": "12.1817",
      "volume": "6369",
      "turnover": "77585.41",
      "trades": "36"
    },
    {
      "date": "2023-07-11",
      "bid": "12.23",
      "ask": "12.50",
      "open": "12.65",
      "high": "12.80",
      "low": "11.77",
      "close": "12.50",
      "average": "12.2567",
      "volume": "2961",
      "turnover": "36292.2",
      "trades": "40"
    },
    {
      "date": "2023-07-12",
      "bid": "12.21",
      "ask": "12.65",
      "open": "12.50",
      "high": "12.60",
      "low": "12.05",
      "close": "12.59",
      "average": "12.4319",
      "volume": "3813",
      "turnover": "47402.69",
      "trades": "33"
    },
    {
      "date": "2023-07-13",
      "bid": "12.16",
      "ask": "12.25",
      "open": "12.66",
      "high": "12.66",
      "low": "12.15",
      "close": "12.25",
      "average": "12.3195",
      "volume": "7121",
      "turnover": "87727.23",
      "trades": "46"
    },
    {
      "date": "2023-07-14",
      "bid": "12.71",
      "ask": "12.99",
      "open": "12.25",
      "high": "12.99",
      "low": "11.90",
      "close": "12.99",
      "average": "12.2979",
      "volume": "23418",
      "turnover": "287991.76",
      "trades": "59"
    },
    {
      "date": "2023-07-17",
      "bid": "13.02",
      "ask": "13.08",
      "open": "12.99",
      "high": "13.50",
      "low": "12.04",
      "close": "13.08",
      "average": "12.8243",
      "volume": "9925",
      "turnover": "127281.2",
      "trades": "51"
    },
    {
      "date": "2023-07-18",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.08",
      "high": "13.50",
      "low": "12.93",
      "close": "13.35",
      "average": "13.2322",
      "volume": "8053",
      "turnover": "106558.85",
      "trades": "42"
    },
    {
      "date": "2023-07-19",
      "bid": "12.50",
      "ask": "12.57",
      "open": "13.00",
      "high": "13.10",
      "low": "11.50",
      "close": "12.48",
      "average": "12.3225",
      "volume": "72507",
      "turnover": "893464.03",
      "trades": "184"
    },
    {
      "date": "2023-07-20",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.98",
      "high": "13.98",
      "low": "12.27",
      "close": "13.30",
      "average": "13.1099",
      "volume": "73670",
      "turnover": "965805.52",
      "trades": "116"
    },
    {
      "date": "2023-07-21",
      "bid": "13.25",
      "ask": "13.30",
      "open": "13.25",
      "high": "13.25",
      "low": "12.44",
      "close": "13.25",
      "average": "13.1113",
      "volume": "24295",
      "turnover": "318539.68",
      "trades": "45"
    },
    {
      "date": "2023-07-24",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.25",
      "high": "13.40",
      "low": "12.24",
      "close": "13.40",
      "average": "13.1751",
      "volume": "44829",
      "turnover": "590624.73",
      "trades": "82"
    },
    {
      "date": "2023-07-25",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.40",
      "high": "13.40",
      "low": "12.65",
      "close": "12.88",
      "average": "12.862",
      "volume": "20123",
      "turnover": "258822.86",
      "trades": "65"
    },
    {
      "date": "2023-07-26",
      "bid": "12.82",
      "ask": "13.18",
      "open": "12.85",
      "high": "13.25",
      "low": "12.70",
      "close": "12.84",
      "average": "12.8155",
      "volume": "5280",
      "turnover": "67665.58",
      "trades": "31"
    },
    {
      "date": "2023-07-27",
      "bid": "12.69",
      "ask": "12.79",
      "open": "12.60",
      "high": "12.84",
      "low": "12.60",
      "close": "12.79",
      "average": "12.6116",
      "volume": "1683",
      "turnover": "21225.35",
      "trades": "15"
    },
    {
      "date": "2023-07-28",
      "bid": "12.32",
      "ask": "12.64",
      "open": "12.60",
      "high": "12.69",
      "low": "12.21",
      "close": "12.48",
      "average": "12.4223",
      "volume": "6681",
      "turnover": "82993.52",
      "trades": "34"
    },
    {
      "date": "2023-07-31",
      "bid": "12.78",
      "ask": "13.39",
      "open": "12.00",
      "high": "13.39",
      "low": "11.856",
      "close": "13.35",
      "average": "12.8934",
      "volume": "43408",
      "turnover": "559678.15",
      "trades": "211"
    },
    {
      "date": "2023-08-01",
      "bid": "12.842",
      "ask": "12.98",
      "open": "13.35",
      "high": "13.35",
      "low": "12.782",
      "close": "12.98",
      "average": "12.9443",
      "volume": "1562",
      "turnover": "20218.94",
      "trades": "24"
    },
    {
      "date": "2023-08-02",
      "bid": "12.528",
      "ask": "12.53",
      "open": "12.84",
      "high": "12.84",
      "low": "12.528",
      "close": "12.53",
      "average": "12.5672",
      "volume": "6465",
      "turnover": "81246.64",
      "trades": "33"
    },
    {
      "date": "2023-08-03",
      "bid": "12.20",
      "ask": "12.29",
      "open": "12.53",
      "high": "12.53",
      "low": "12.064",
      "close": "12.31",
      "average": "12.203",
      "volume": "11287",
      "turnover": "137735.29",
      "trades": "13"
    },
    {
      "date": "2023-08-04",
      "bid": "12.00",
      "ask": "12.308",
      "open": "12.31",
      "high": "12.31",
      "low": "12.00",
      "close": "12.10",
      "average": "12.058",
      "volume": "10270",
      "turnover": "123836.04",
      "trades": "18"
    },
    {
      "date": "2023-08-07",
      "bid": "12.72",
      "ask": "13.00",
      "open": "12.10",
      "high": "13.18",
      "low": "12.00",
      "close": "13.00",
      "average": "12.9068",
      "volume": "55515",
      "turnover": "716519.83",
      "trades": "411"
    },
    {
      "date": "2023-08-08",
      "bid": "12.434",
      "ask": "12.50",
      "open": "12.792",
      "high": "12.792",
      "low": "12.32",
      "close": "12.434",
      "average": "12.5476",
      "volume": "9910",
      "turnover": "124346.73",
      "trades": "51"
    },
    {
      "date": "2023-08-09",
      "bid": "12.25",
      "ask": "12.38",
      "open": "12.434",
      "high": "12.434",
      "low": "12.116",
      "close": "12.25",
      "average": "12.2909",
      "volume": "9263",
      "turnover": "113851.02",
      "trades": "37"
    },
    {
      "date": "2023-08-10",
      "bid": "11.98",
      "ask": "11.99",
      "open": "12.25",
      "high": "12.432",
      "low": "11.99",
      "close": "11.99",
      "average": "12.0612",
      "volume": "29312",
      "turnover": "353537.15",
      "trades": "51"
    },
    {
      "date": "2023-08-11",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.44",
      "low": "12.00",
      "close": "12.00",
      "average": "12.0621",
      "volume": "4184",
      "turnover": "50467.97",
      "trades": "32"
    },
    {
      "date": "2023-08-14",
      "bid": "11.914",
      "ask": "13.50",
      "open": "12.00",
      "high": "13.50",
      "low": "11.522",
      "close": "13.35",
      "average": "12.4555",
      "volume": "27920",
      "turnover": "347756.43",
      "trades": "121"
    },
    {
      "date": "2023-08-15",
      "bid": "12.13",
      "ask": "12.75",
      "open": "12.80",
      "high": "12.80",
      "low": "12.10",
      "close": "12.13",
      "average": "12.257",
      "volume": "15112",
      "turnover": "185228.52",
      "trades": "54"
    },
    {
      "date": "2023-08-16",
      "bid": "12.586",
      "ask": "13.10",
      "open": "12.886",
      "high": "13.188",
      "low": "12.13",
      "close": "13.10",
      "average": "12.8489",
      "volume": "62740",
      "turnover": "806142.58",
      "trades": "520"
    },
    {
      "date": "2023-08-17",
      "bid": "12.792",
      "ask": "13.36",
      "open": "13.10",
      "high": "13.388",
      "low": "12.402",
      "close": "13.35",
      "average": "13.0992",
      "volume": "32388",
      "turnover": "424255.83",
      "trades": "184"
    },
    {
      "date": "2023-08-18",
      "bid": "12.316",
      "ask": "12.474",
      "open": "13.35",
      "high": "13.35",
      "low": "12.312",
      "close": "12.316",
      "average": "12.5677",
      "volume": "17627",
      "turnover": "221531.57",
      "trades": "77"
    },
    {
      "date": "2023-08-21",
      "bid": "12.372",
      "ask": "13.40",
      "open": "12.314",
      "high": "13.35",
      "low": "12.16",
      "close": "13.35",
      "average": "12.6812",
      "volume": "22115",
      "turnover": "280443.91",
      "trades": "76"
    },
    {
      "date": "2023-08-22",
      "bid": "12.74",
      "ask": "13.00",
      "open": "13.298",
      "high": "13.298",
      "low": "12.59",
      "close": "13.00",
      "average": "12.8646",
      "volume": "2430",
      "turnover": "31260.91",
      "trades": "30"
    },
    {
      "date": "2023-08-23",
      "bid": "12.72",
      "ask": "12.846",
      "open": "13.00",
      "high": "13.00",
      "low": "12.704",
      "close": "12.85",
      "average": "12.7219",
      "volume": "1077",
      "turnover": "13701.44",
      "trades": "13"
    },
    {
      "date": "2023-08-24",
      "bid": "12.50",
      "ask": "12.598",
      "open": "12.756",
      "high": "12.756",
      "low": "12.372",
      "close": "12.50",
      "average": "12.5616",
      "volume": "5210",
      "turnover": "65445.74",
      "trades": "25"
    },
    {
      "date": "2023-08-25",
      "bid": "12.40",
      "ask": "12.41",
      "open": "12.39",
      "high": "12.43",
      "low": "12.39",
      "close": "12.39",
      "average": "12.397",
      "volume": "4476",
      "turnover": "55489.08",
      "trades": "21"
    },
    {
      "date": "2023-08-28",
      "bid": "12.22",
      "ask": "12.298",
      "open": "12.39",
      "high": "12.39",
      "low": "12.22",
      "close": "12.22",
      "average": "12.309",
      "volume": "5622",
      "turnover": "69201.03",
      "trades": "26"
    },
    {
      "date": "2023-08-29",
      "bid": "13.15",
      "ask": "13.45",
      "open": "12.24",
      "high": "13.45",
      "low": "12.20",
      "close": "13.45",
      "average": "12.5159",
      "volume": "57688",
      "turnover": "722019.77",
      "trades": "80"
    },
    {
      "date": "2023-08-30",
      "bid": "12.576",
      "ask": "12.898",
      "open": "13.45",
      "high": "13.45",
      "low": "12.574",
      "close": "12.898",
      "average": "13.0792",
      "volume": "9589",
      "turnover": "125416",
      "trades": "49"
    },
    {
      "date": "2023-08-31",
      "bid": "12.658",
      "ask": "13.186",
      "open": "12.884",
      "high": "13.188",
      "low": "12.606",
      "close": "13.00",
      "average": "12.8976",
      "volume": "15371",
      "turnover": "198248.5",
      "trades": "96"
    },
    {
      "date": "2023-09-01",
      "bid": "13.00",
      "ask": "13.25",
      "open": "12.516",
      "high": "13.25",
      "low": "12.262",
      "close": "13.00",
      "average": "12.5561",
      "volume": "46088",
      "turnover": "578686.86",
      "trades": "63"
    },
    {
      "date": "2023-09-04",
      "bid": "12.642",
      "ask": "12.816",
      "open": "13.00",
      "high": "13.00",
      "low": "12.642",
      "close": "12.642",
      "average": "12.8459",
      "volume": "3504",
      "turnover": "45012.04",
      "trades": "24"
    },
    {
      "date": "2023-09-05",
      "bid": "12.55",
      "ask": "12.802",
      "open": "12.642",
      "high": "13.00",
      "low": "12.406",
      "close": "12.548",
      "average": "12.6256",
      "volume": "4765",
      "turnover": "60160.99",
      "trades": "36"
    },
    {
      "date": "2023-09-06",
      "bid": "12.662",
      "ask": "13.028",
      "open": "12.548",
      "high": "13.028",
      "low": "12.548",
      "close": "13.028",
      "average": "12.8583",
      "volume": "15244",
      "turnover": "196011.55",
      "trades": "92"
    },
    {
      "date": "2023-09-07",
      "bid": "12.714",
      "ask": "12.894",
      "open": "12.656",
      "high": "12.998",
      "low": "12.656",
      "close": "12.896",
      "average": "12.6819",
      "volume": "1085",
      "turnover": "13759.83",
      "trades": "15"
    },
    {
      "date": "2023-09-08",
      "bid": "12.652",
      "ask": "12.778",
      "open": "12.712",
      "high": "12.87",
      "low": "12.652",
      "close": "12.652",
      "average": "12.6944",
      "volume": "2264",
      "turnover": "28740.13",
      "trades": "17"
    },
    {
      "date": "2023-09-11",
      "bid": "12.648",
      "ask": "12.65",
      "open": "12.652",
      "high": "12.654",
      "low": "12.648",
      "close": "12.648",
      "average": "12.6491",
      "volume": "6655",
      "turnover": "84180.05",
      "trades": "23"
    },
    {
      "date": "2023-09-12",
      "bid": "12.60",
      "ask": "12.64",
      "open": "12.648",
      "high": "12.648",
      "low": "12.60",
      "close": "12.60",
      "average": "12.6331",
      "volume": "1815",
      "turnover": "22929.14",
      "trades": "13"
    },
    {
      "date": "2023-09-13",
      "bid": "12.648",
      "ask": "13.248",
      "open": "12.60",
      "high": "13.25",
      "low": "12.16",
      "close": "13.248",
      "average": "12.7153",
      "volume": "27306",
      "turnover": "347203.42",
      "trades": "52"
    },
    {
      "date": "2023-09-14",
      "bid": "13.00",
      "ask": "13.05",
      "open": "13.06",
      "high": "13.20",
      "low": "12.526",
      "close": "13.20",
      "average": "13.0397",
      "volume": "13474",
      "turnover": "175696.87",
      "trades": "36"
    },
    {
      "date": "2023-09-15",
      "bid": "13.50",
      "ask": "13.60",
      "open": "12.772",
      "high": "13.50",
      "low": "12.618",
      "close": "13.50",
      "average": "13.3673",
      "volume": "24297",
      "turnover": "324784.12",
      "trades": "42"
    },
    {
      "date": "2023-09-18",
      "bid": "13.022",
      "ask": "13.498",
      "open": "12.80",
      "high": "13.60",
      "low": "12.752",
      "close": "13.498",
      "average": "13.3749",
      "volume": "17357",
      "turnover": "232147.68",
      "trades": "42"
    },
    {
      "date": "2023-09-19",
      "bid": "12.74",
      "ask": "12.88",
      "open": "12.72",
      "high": "13.448",
      "low": "12.72",
      "close": "12.74",
      "average": "12.9504",
      "volume": "1635",
      "turnover": "21173.97",
      "trades": "23"
    },
    {
      "date": "2023-09-20",
      "bid": "12.752",
      "ask": "12.956",
      "open": "12.74",
      "high": "13.246",
      "low": "12.74",
      "close": "12.752",
      "average": "12.7572",
      "volume": "2542",
      "turnover": "32428.68",
      "trades": "12"
    },
    {
      "date": "2023-09-21",
      "bid": "13.198",
      "ask": "13.20",
      "open": "13.384",
      "high": "13.384",
      "low": "12.672",
      "close": "13.198",
      "average": "13.0215",
      "volume": "23574",
      "turnover": "306968.23",
      "trades": "51"
    },
    {
      "date": "2023-09-22",
      "bid": "12.794",
      "ask": "13.358",
      "open": "12.672",
      "high": "13.398",
      "low": "12.672",
      "close": "13.35",
      "average": "13.2642",
      "volume": "1651",
      "turnover": "21899.14",
      "trades": "17"
    },
    {
      "date": "2023-09-25",
      "bid": "13.502",
      "ask": "13.70",
      "open": "13.35",
      "high": "13.55",
      "low": "12.886",
      "close": "13.502",
      "average": "13.4418",
      "volume": "30818",
      "turnover": "414152.09",
      "trades": "44"
    },
    {
      "date": "2023-09-26",
      "bid": "13.32",
      "ask": "13.408",
      "open": "13.998",
      "high": "13.998",
      "low": "12.982",
      "close": "13.408",
      "average": "13.2758",
      "volume": "2049",
      "turnover": "27202.15",
      "trades": "22"
    },
    {
      "date": "2023-09-27",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.50",
      "high": "13.618",
      "low": "12.774",
      "close": "13.00",
      "average": "13.1092",
      "volume": "4602",
      "turnover": "60328.71",
      "trades": "29"
    },
    {
      "date": "2023-09-28",
      "bid": "12.792",
      "ask": "12.946",
      "open": "13.00",
      "high": "13.07",
      "low": "12.754",
      "close": "12.80",
      "average": "12.8844",
      "volume": "949",
      "turnover": "12227.32",
      "trades": "21"
    },
    {
      "date": "2023-09-29",
      "bid": "12.80",
      "ask": "12.802",
      "open": "12.80",
      "high": "12.95",
      "low": "12.80",
      "close": "12.80",
      "average": "12.805",
      "volume": "1609",
      "turnover": "20603.28",
      "trades": "18"
    },
    {
      "date": "2023-10-02",
      "bid": "12.788",
      "ask": "12.80",
      "open": "12.80",
      "high": "12.90",
      "low": "12.788",
      "close": "12.80",
      "average": "12.8092",
      "volume": "6893",
      "turnover": "88293.9",
      "trades": "22"
    },
    {
      "date": "2023-10-03",
      "bid": "12.40",
      "ask": "12.442",
      "open": "12.752",
      "high": "12.752",
      "low": "12.324",
      "close": "12.432",
      "average": "12.4192",
      "volume": "9566",
      "turnover": "118802.23",
      "trades": "31"
    },
    {
      "date": "2023-10-04",
      "bid": "13.00",
      "ask": "13.15",
      "open": "12.432",
      "high": "13.198",
      "low": "12.102",
      "close": "13.00",
      "average": "12.627",
      "volume": "24704",
      "turnover": "311937.88",
      "trades": "69"
    },
    {
      "date": "2023-10-05",
      "bid": "12.588",
      "ask": "12.95",
      "open": "13.00",
      "high": "13.00",
      "low": "12.302",
      "close": "12.95",
      "average": "12.7521",
      "volume": "3664",
      "turnover": "46723.53",
      "trades": "40"
    },
    {
      "date": "2023-10-06",
      "bid": "12.662",
      "ask": "12.876",
      "open": "12.95",
      "high": "12.95",
      "low": "12.32",
      "close": "12.90",
      "average": "12.4296",
      "volume": "350",
      "turnover": "4350.34",
      "trades": "9"
    },
    {
      "date": "2023-10-09",
      "bid": "12.544",
      "ask": "12.876",
      "open": "12.90",
      "high": "12.90",
      "low": "12.45",
      "close": "12.60",
      "average": "12.609",
      "volume": "612",
      "turnover": "7716.73",
      "trades": "12"
    },
    {
      "date": "2023-10-10",
      "bid": "12.76",
      "ask": "12.998",
      "open": "13.32",
      "high": "13.35",
      "low": "12.672",
      "close": "12.99",
      "average": "13.253",
      "volume": "4283",
      "turnover": "56762.5",
      "trades": "31"
    },
    {
      "date": "2023-10-11",
      "bid": "12.758",
      "ask": "12.85",
      "open": "12.99",
      "high": "12.99",
      "low": "12.382",
      "close": "12.758",
      "average": "12.6686",
      "volume": "2165",
      "turnover": "27427.57",
      "trades": "19"
    },
    {
      "date": "2023-10-12",
      "bid": "12.65",
      "ask": "12.688",
      "open": "12.758",
      "high": "12.758",
      "low": "12.554",
      "close": "12.688",
      "average": "12.6416",
      "volume": "1206",
      "turnover": "15245.7",
      "trades": "16"
    },
    {
      "date": "2023-10-13",
      "bid": "12.408",
      "ask": "12.618",
      "open": "12.648",
      "high": "12.648",
      "low": "12.398",
      "close": "12.618",
      "average": "12.4253",
      "volume": "4578",
      "turnover": "56882.85",
      "trades": "24"
    },
    {
      "date": "2023-10-16",
      "bid": "12.002",
      "ask": "12.458",
      "open": "12.60",
      "high": "12.60",
      "low": "12.00",
      "close": "12.07",
      "average": "12.173",
      "volume": "14735",
      "turnover": "179369.05",
      "trades": "53"
    },
    {
      "date": "2023-10-17",
      "bid": "12.30",
      "ask": "12.496",
      "open": "11.776",
      "high": "12.30",
      "low": "11.40",
      "close": "12.30",
      "average": "11.7771",
      "volume": "21045",
      "turnover": "247849.55",
      "trades": "71"
    },
    {
      "date": "2023-10-18",
      "bid": "11.80",
      "ask": "11.998",
      "open": "12.30",
      "high": "12.498",
      "low": "11.70",
      "close": "11.998",
      "average": "11.9833",
      "volume": "2903",
      "turnover": "34787.4",
      "trades": "24"
    },
    {
      "date": "2023-10-19",
      "bid": "12.002",
      "ask": "12.098",
      "open": "11.934",
      "high": "12.178",
      "low": "11.60",
      "close": "12.178",
      "average": "11.8347",
      "volume": "4510",
      "turnover": "53374.58",
      "trades": "20"
    },
    {
      "date": "2023-10-20",
      "bid": "11.602",
      "ask": "11.90",
      "open": "11.316",
      "high": "12.018",
      "low": "11.316",
      "close": "11.786",
      "average": "11.6953",
      "volume": "3429",
      "turnover": "40103.34",
      "trades": "22"
    },
    {
      "date": "2023-10-23",
      "bid": "12.40",
      "ask": "12.498",
      "open": "11.786",
      "high": "12.40",
      "low": "11.27",
      "close": "12.40",
      "average": "11.8622",
      "volume": "15131",
      "turnover": "179486.56",
      "trades": "41"
    },
    {
      "date": "2023-10-24",
      "bid": "11.91",
      "ask": "12.152",
      "open": "12.40",
      "high": "12.498",
      "low": "11.884",
      "close": "12.222",
      "average": "12.15",
      "volume": "6418",
      "turnover": "77978.43",
      "trades": "21"
    },
    {
      "date": "2023-10-25",
      "bid": "11.726",
      "ask": "11.928",
      "open": "11.80",
      "high": "12.056",
      "low": "11.704",
      "close": "11.928",
      "average": "11.8174",
      "volume": "1788",
      "turnover": "21129.43",
      "trades": "15"
    },
    {
      "date": "2023-10-26",
      "bid": "11.588",
      "ask": "12.00",
      "open": "11.722",
      "high": "11.928",
      "low": "11.52",
      "close": "11.928",
      "average": "11.663",
      "volume": "6658",
      "turnover": "77652.18",
      "trades": "26"
    },
    {
      "date": "2023-10-27",
      "bid": "11.656",
      "ask": "11.928",
      "open": "11.526",
      "high": "11.928",
      "low": "11.526",
      "close": "11.656",
      "average": "11.6091",
      "volume": "1838",
      "turnover": "21337.56",
      "trades": "16"
    },
    {
      "date": "2023-10-30",
      "bid": "12.75",
      "ask": "12.768",
      "open": "11.514",
      "high": "12.75",
      "low": "11.514",
      "close": "12.75",
      "average": "12.2711",
      "volume": "19282",
      "turnover": "236610.95",
      "trades": "44"
    },
    {
      "date": "2023-10-31",
      "bid": "12.04",
      "ask": "12.068",
      "open": "12.75",
      "high": "12.75",
      "low": "11.846",
      "close": "12.068",
      "average": "12.2531",
      "volume": "5802",
      "turnover": "71092.7",
      "trades": "38"
    },
    {
      "date": "2023-11-01",
      "bid": "12.75",
      "ask": "12.978",
      "open": "12.066",
      "high": "12.978",
      "low": "11.844",
      "close": "12.75",
      "average": "12.5128",
      "volume": "13986",
      "turnover": "175004.43",
      "trades": "36"
    },
    {
      "date": "2023-11-02",
      "bid": "13.15",
      "ask": "13.222",
      "open": "12.038",
      "high": "13.248",
      "low": "12.038",
      "close": "13.15",
      "average": "13.0141",
      "volume": "31411",
      "turnover": "408785.33",
      "trades": "42"
    },
    {
      "date": "2023-11-03",
      "bid": "13.10",
      "ask": "13.25",
      "open": "13.00",
      "high": "13.35",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1672",
      "volume": "699",
      "turnover": "9203.85",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "13.152",
      "ask": "13.198",
      "open": "13.05",
      "high": "13.152",
      "low": "12.392",
      "close": "13.152",
      "average": "12.8853",
      "volume": "7698",
      "turnover": "99190.93",
      "trades": "35"
    },
    {
      "date": "2023-11-07",
      "bid": "12.72",
      "ask": "13.032",
      "open": "13.15",
      "high": "13.15",
      "low": "12.568",
      "close": "13.054",
      "average": "12.92",
      "volume": "5047",
      "turnover": "65206.99",
      "trades": "12"
    },
    {
      "date": "2023-11-08",
      "bid": "12.404",
      "ask": "12.598",
      "open": "12.80",
      "high": "12.862",
      "low": "12.326",
      "close": "12.60",
      "average": "12.748",
      "volume": "1712",
      "turnover": "21824.53",
      "trades": "21"
    },
    {
      "date": "2023-11-09",
      "bid": "13.25",
      "ask": "13.256",
      "open": "12.102",
      "high": "13.30",
      "low": "12.102",
      "close": "13.26",
      "average": "12.8703",
      "volume": "18341",
      "turnover": "236053.99",
      "trades": "34"
    },
    {
      "date": "2023-11-10",
      "bid": "13.25",
      "ask": "13.26",
      "open": "13.26",
      "high": "13.26",
      "low": "12.704",
      "close": "13.25",
      "average": "13.009",
      "volume": "6445",
      "turnover": "83843.2",
      "trades": "16"
    },
    {
      "date": "2023-11-13",
      "bid": "12.726",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.00",
      "low": "12.70",
      "close": "12.726",
      "average": "12.848",
      "volume": "445",
      "turnover": "5717.37",
      "trades": "12"
    },
    {
      "date": "2023-11-14",
      "bid": "13.25",
      "ask": "13.398",
      "open": "12.726",
      "high": "13.50",
      "low": "12.702",
      "close": "13.40",
      "average": "13.2374",
      "volume": "8996",
      "turnover": "119083.91",
      "trades": "38"
    },
    {
      "date": "2023-11-15",
      "bid": "13.102",
      "ask": "13.424",
      "open": "13.40",
      "high": "13.50",
      "low": "12.762",
      "close": "13.424",
      "average": "13.3065",
      "volume": "18642",
      "turnover": "248060.33",
      "trades": "35"
    },
    {
      "date": "2023-11-16",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.424",
      "high": "13.424",
      "low": "12.90",
      "close": "13.00",
      "average": "13.0412",
      "volume": "6338",
      "turnover": "82655.04",
      "trades": "27"
    },
    {
      "date": "2023-11-17",
      "bid": "12.74",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.298",
      "low": "12.30",
      "close": "12.74",
      "average": "12.6804",
      "volume": "8354",
      "turnover": "105932.44",
      "trades": "28"
    },
    {
      "date": "2023-11-20",
      "bid": "12.35",
      "ask": "12.788",
      "open": "12.74",
      "high": "12.90",
      "low": "12.36",
      "close": "12.40",
      "average": "12.4953",
      "volume": "9862",
      "turnover": "123228.54",
      "trades": "39"
    },
    {
      "date": "2023-11-21",
      "bid": "13.00",
      "ask": "13.198",
      "open": "12.302",
      "high": "13.248",
      "low": "12.30",
      "close": "13.20",
      "average": "12.8961",
      "volume": "37683",
      "turnover": "485965.02",
      "trades": "56"
    },
    {
      "date": "2023-11-22",
      "bid": "12.876",
      "ask": "13.148",
      "open": "13.20",
      "high": "13.25",
      "low": "12.662",
      "close": "12.874",
      "average": "13.1653",
      "volume": "8133",
      "turnover": "107073.76",
      "trades": "37"
    },
    {
      "date": "2023-11-23",
      "bid": "12.602",
      "ask": "12.888",
      "open": "12.744",
      "high": "13.42",
      "low": "12.50",
      "close": "12.62",
      "average": "12.8989",
      "volume": "29909",
      "turnover": "385794.23",
      "trades": "49"
    },
    {
      "date": "2023-11-24",
      "bid": "13.102",
      "ask": "13.15",
      "open": "12.40",
      "high": "13.104",
      "low": "12.35",
      "close": "13.10",
      "average": "12.807",
      "volume": "12385",
      "turnover": "158614.19",
      "trades": "46"
    },
    {
      "date": "2023-11-27",
      "bid": "12.76",
      "ask": "13.00",
      "open": "13.10",
      "high": "13.10",
      "low": "12.426",
      "close": "12.76",
      "average": "12.9189",
      "volume": "7230",
      "turnover": "93403.86",
      "trades": "26"
    },
    {
      "date": "2023-11-28",
      "bid": "12.69",
      "ask": "12.75",
      "open": "12.76",
      "high": "13.00",
      "low": "12.75",
      "close": "12.75",
      "average": "12.7746",
      "volume": "848",
      "turnover": "10832.9",
      "trades": "16"
    },
    {
      "date": "2023-11-29",
      "bid": "12.61",
      "ask": "13.098",
      "open": "12.75",
      "high": "13.10",
      "low": "12.518",
      "close": "12.65",
      "average": "12.7168",
      "volume": "8434",
      "turnover": "107253.81",
      "trades": "24"
    },
    {
      "date": "2023-11-30",
      "bid": "12.40",
      "ask": "12.638",
      "open": "12.65",
      "high": "12.998",
      "low": "12.40",
      "close": "12.402",
      "average": "12.5683",
      "volume": "10771",
      "turnover": "135373.1",
      "trades": "42"
    },
    {
      "date": "2023-12-01",
      "bid": "12.306",
      "ask": "12.482",
      "open": "12.402",
      "high": "12.552",
      "low": "12.16",
      "close": "12.40",
      "average": "12.3706",
      "volume": "6976",
      "turnover": "86297.12",
      "trades": "34"
    },
    {
      "date": "2023-12-04",
      "bid": "13.05",
      "ask": "13.09",
      "open": "12.398",
      "high": "13.10",
      "low": "12.162",
      "close": "13.05",
      "average": "12.7278",
      "volume": "23526",
      "turnover": "299434.32",
      "trades": "64"
    },
    {
      "date": "2023-12-05",
      "bid": "13.128",
      "ask": "13.14",
      "open": "13.25",
      "high": "13.25",
      "low": "12.606",
      "close": "13.13",
      "average": "12.9617",
      "volume": "8754",
      "turnover": "113466.49",
      "trades": "18"
    },
    {
      "date": "2023-12-06",
      "bid": "13.502",
      "ask": "13.65",
      "open": "12.998",
      "high": "13.90",
      "low": "12.704",
      "close": "13.50",
      "average": "13.2485",
      "volume": "32009",
      "turnover": "424072.8",
      "trades": "46"
    },
    {
      "date": "2023-12-07",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.50",
      "high": "13.60",
      "low": "12.822",
      "close": "13.50",
      "average": "13.4979",
      "volume": "27606",
      "turnover": "372623.85",
      "trades": "30"
    },
    {
      "date": "2023-12-08",
      "bid": "12.948",
      "ask": "13.414",
      "open": "13.50",
      "high": "13.50",
      "low": "12.836",
      "close": "13.076",
      "average": "13.0465",
      "volume": "12320",
      "turnover": "160733.11",
      "trades": "31"
    },
    {
      "date": "2023-12-11",
      "bid": "12.812",
      "ask": "12.998",
      "open": "12.856",
      "high": "13.024",
      "low": "12.802",
      "close": "12.998",
      "average": "12.8502",
      "volume": "5455",
      "turnover": "70098.03",
      "trades": "41"
    },
    {
      "date": "2023-12-12",
      "bid": "12.808",
      "ask": "13.296",
      "open": "12.70",
      "high": "13.392",
      "low": "12.506",
      "close": "13.00",
      "average": "12.9228",
      "volume": "10833",
      "turnover": "139992.22",
      "trades": "50"
    },
    {
      "date": "2023-12-13",
      "bid": "12.79",
      "ask": "12.802",
      "open": "13.00",
      "high": "13.00",
      "low": "12.79",
      "close": "12.802",
      "average": "12.8205",
      "volume": "2875",
      "turnover": "36859.05",
      "trades": "24"
    },
    {
      "date": "2023-12-14",
      "bid": "13.45",
      "ask": "13.75",
      "open": "12.802",
      "high": "13.60",
      "low": "12.802",
      "close": "13.45",
      "average": "13.3778",
      "volume": "29086",
      "turnover": "389105.81",
      "trades": "52"
    },
    {
      "date": "2023-12-15",
      "bid": "13.202",
      "ask": "13.35",
      "open": "13.45",
      "high": "13.75",
      "low": "12.858",
      "close": "13.202",
      "average": "13.3436",
      "volume": "8816",
      "turnover": "117637.36",
      "trades": "34"
    },
    {
      "date": "2023-12-18",
      "bid": "13.204",
      "ask": "13.488",
      "open": "13.202",
      "high": "13.22",
      "low": "13.202",
      "close": "13.204",
      "average": "13.2075",
      "volume": "4273",
      "turnover": "56435.86",
      "trades": "17"
    },
    {
      "date": "2023-12-19",
      "bid": "12.902",
      "ask": "13.18",
      "open": "13.204",
      "high": "13.80",
      "low": "12.866",
      "close": "12.902",
      "average": "12.9817",
      "volume": "15977",
      "turnover": "207408.92",
      "trades": "41"
    },
    {
      "date": "2023-12-20",
      "bid": "12.998",
      "ask": "13.044",
      "open": "12.902",
      "high": "13.046",
      "low": "12.902",
      "close": "13.044",
      "average": "12.951",
      "volume": "4579",
      "turnover": "59302.59",
      "trades": "26"
    },
    {
      "date": "2023-12-21",
      "bid": "12.90",
      "ask": "12.998",
      "open": "13.042",
      "high": "13.044",
      "low": "12.872",
      "close": "12.998",
      "average": "12.9744",
      "volume": "5395",
      "turnover": "69996.91",
      "trades": "27"
    },
    {
      "date": "2023-12-22",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.996",
      "high": "13.398",
      "low": "12.858",
      "close": "12.90",
      "average": "13.0007",
      "volume": "8315",
      "turnover": "108100.93",
      "trades": "38"
    },
    {
      "date": "2023-12-27",
      "bid": "12.86",
      "ask": "13.00",
      "open": "12.456",
      "high": "13.00",
      "low": "12.456",
      "close": "12.852",
      "average": "12.7643",
      "volume": "12707",
      "turnover": "162195.59",
      "trades": "38"
    },
    {
      "date": "2023-12-28",
      "bid": "12.712",
      "ask": "12.978",
      "open": "12.75",
      "high": "12.86",
      "low": "12.634",
      "close": "12.71",
      "average": "12.7344",
      "volume": "4619",
      "turnover": "58820.28",
      "trades": "43"
    },
    {
      "date": "2023-12-29",
      "bid": "12.51",
      "ask": "12.70",
      "open": "12.71",
      "high": "12.994",
      "low": "12.462",
      "close": "12.52",
      "average": "12.727",
      "volume": "7654",
      "turnover": "97412.1",
      "trades": "51"
    },
    {
      "date": "2024-01-02",
      "bid": "12.506",
      "ask": "12.608",
      "open": "12.52",
      "high": "12.77",
      "low": "12.50",
      "close": "12.504",
      "average": "12.5603",
      "volume": "4968",
      "turnover": "62399.79",
      "trades": "44"
    },
    {
      "date": "2024-01-03",
      "bid": "12.338",
      "ask": "12.502",
      "open": "12.504",
      "high": "12.504",
      "low": "12.302",
      "close": "12.334",
      "average": "12.4496",
      "volume": "2952",
      "turnover": "36751.26",
      "trades": "26"
    },
    {
      "date": "2024-01-04",
      "bid": "12.60",
      "ask": "12.74",
      "open": "12.334",
      "high": "12.97",
      "low": "12.334",
      "close": "12.40",
      "average": "12.8047",
      "volume": "11634",
      "turnover": "148970.27",
      "trades": "47"
    },
    {
      "date": "2024-01-05",
      "bid": "12.358",
      "ask": "12.684",
      "open": "12.40",
      "high": "12.858",
      "low": "12.20",
      "close": "12.20",
      "average": "12.4682",
      "volume": "5510",
      "turnover": "68699.55",
      "trades": "24"
    },
    {
      "date": "2024-01-08",
      "bid": "12.374",
      "ask": "12.598",
      "open": "12.20",
      "high": "12.742",
      "low": "12.20",
      "close": "12.50",
      "average": "12.4697",
      "volume": "6576",
      "turnover": "82000.48",
      "trades": "31"
    },
    {
      "date": "2024-01-09",
      "bid": "12.476",
      "ask": "12.54",
      "open": "12.50",
      "high": "12.70",
      "low": "12.37",
      "close": "12.50",
      "average": "12.6476",
      "volume": "4660",
      "turnover": "58937.89",
      "trades": "19"
    },
    {
      "date": "2024-01-10",
      "bid": "12.574",
      "ask": "12.702",
      "open": "12.50",
      "high": "12.75",
      "low": "12.50",
      "close": "12.542",
      "average": "12.6827",
      "volume": "2034",
      "turnover": "25796.71",
      "trades": "24"
    },
    {
      "date": "2024-01-11",
      "bid": "12.404",
      "ask": "12.498",
      "open": "12.542",
      "high": "12.556",
      "low": "12.404",
      "close": "12.404",
      "average": "12.4233",
      "volume": "4434",
      "turnover": "55084.98",
      "trades": "22"
    },
    {
      "date": "2024-01-12",
      "bid": "12.152",
      "ask": "12.30",
      "open": "12.402",
      "high": "12.404",
      "low": "12.056",
      "close": "12.15",
      "average": "12.188",
      "volume": "6845",
      "turnover": "83426.62",
      "trades": "32"
    },
    {
      "date": "2024-01-15",
      "bid": "12.05",
      "ask": "12.098",
      "open": "12.15",
      "high": "12.15",
      "low": "12.05",
      "close": "12.098",
      "average": "12.0893",
      "volume": "1669",
      "turnover": "20177.06",
      "trades": "22"
    },
    {
      "date": "2024-01-16",
      "bid": "11.51",
      "ask": "11.958",
      "open": "12.05",
      "high": "12.05",
      "low": "11.044",
      "close": "11.958",
      "average": "11.9839",
      "volume": "2203",
      "turnover": "26400.45",
      "trades": "32"
    },
    {
      "date": "2024-01-17",
      "bid": "12.00",
      "ask": "12.05",
      "open": "11.51",
      "high": "12.002",
      "low": "11.51",
      "close": "12.00",
      "average": "11.9138",
      "volume": "7083",
      "turnover": "84385.36",
      "trades": "28"
    },
    {
      "date": "2024-01-18",
      "bid": "12.10",
      "ask": "12.476",
      "open": "11.016",
      "high": "12.50",
      "low": "11.016",
      "close": "12.10",
      "average": "12.038",
      "volume": "5384",
      "turnover": "64812.78",
      "trades": "29"
    },
    {
      "date": "2024-01-19",
      "bid": "12.10",
      "ask": "12.432",
      "open": "12.10",
      "high": "12.10",
      "low": "12.00",
      "close": "12.10",
      "average": "12.0658",
      "volume": "2446",
      "turnover": "29513.04",
      "trades": "12"
    },
    {
      "date": "2024-01-22",
      "bid": "12.10",
      "ask": "12.556",
      "open": "12.10",
      "high": "12.596",
      "low": "12.10",
      "close": "12.10",
      "average": "12.1283",
      "volume": "3646",
      "turnover": "44219.66",
      "trades": "22"
    },
    {
      "date": "2024-01-23",
      "bid": "11.612",
      "ask": "11.988",
      "open": "12.10",
      "high": "12.50",
      "low": "11.988",
      "close": "11.988",
      "average": "12.0575",
      "volume": "5304",
      "turnover": "63952.9",
      "trades": "30"
    },
    {
      "date": "2024-01-24",
      "bid": "11.238",
      "ask": "11.40",
      "open": "11.988",
      "high": "11.988",
      "low": "11.11",
      "close": "11.40",
      "average": "11.5517",
      "volume": "9886",
      "turnover": "114200.31",
      "trades": "60"
    },
    {
      "date": "2024-01-25",
      "bid": "11.208",
      "ask": "11.21",
      "open": "11.798",
      "high": "11.856",
      "low": "11.21",
      "close": "11.21",
      "average": "11.485",
      "volume": "5339",
      "turnover": "61318.27",
      "trades": "41"
    },
    {
      "date": "2024-01-26",
      "bid": "11.026",
      "ask": "11.198",
      "open": "11.00",
      "high": "11.452",
      "low": "10.858",
      "close": "11.06",
      "average": "10.9799",
      "volume": "18508",
      "turnover": "203215.61",
      "trades": "71"
    },
    {
      "date": "2024-01-29",
      "bid": "12.00",
      "ask": "12.10",
      "open": "11.06",
      "high": "12.558",
      "low": "10.702",
      "close": "12.188",
      "average": "11.3529",
      "volume": "13774",
      "turnover": "156375.52",
      "trades": "57"
    },
    {
      "date": "2024-01-30",
      "bid": "12.188",
      "ask": "12.30",
      "open": "12.18",
      "high": "12.188",
      "low": "11.646",
      "close": "12.188",
      "average": "12.1033",
      "volume": "5609",
      "turnover": "67887.67",
      "trades": "50"
    },
    {
      "date": "2024-01-31",
      "bid": "11.802",
      "ask": "12.158",
      "open": "12.188",
      "high": "12.20",
      "low": "10.918",
      "close": "11.80",
      "average": "11.6889",
      "volume": "5610",
      "turnover": "65574.75",
      "trades": "27"
    },
    {
      "date": "2024-02-01",
      "bid": "11.578",
      "ask": "11.746",
      "open": "11.80",
      "high": "12.10",
      "low": "11.50",
      "close": "11.746",
      "average": "11.8139",
      "volume": "3419",
      "turnover": "40391.56",
      "trades": "31"
    },
    {
      "date": "2024-02-02",
      "bid": "11.65",
      "ask": "11.68",
      "open": "11.50",
      "high": "11.746",
      "low": "11.50",
      "close": "11.68",
      "average": "11.6581",
      "volume": "955",
      "turnover": "11133.5",
      "trades": "23"
    },
    {
      "date": "2024-02-05",
      "bid": "11.258",
      "ask": "11.398",
      "open": "11.68",
      "high": "11.68",
      "low": "11.14",
      "close": "11.398",
      "average": "11.4356",
      "volume": "2405",
      "turnover": "27502.65",
      "trades": "32"
    },
    {
      "date": "2024-02-06",
      "bid": "11.42",
      "ask": "11.582",
      "open": "11.398",
      "high": "11.50",
      "low": "11.066",
      "close": "11.42",
      "average": "11.3894",
      "volume": "11394",
      "turnover": "129771.35",
      "trades": "48"
    },
    {
      "date": "2024-02-07",
      "bid": "12.00",
      "ask": "12.14",
      "open": "11.068",
      "high": "12.44",
      "low": "11.068",
      "close": "12.00",
      "average": "11.8897",
      "volume": "20150",
      "turnover": "239576.82",
      "trades": "56"
    },
    {
      "date": "2024-02-08",
      "bid": "11.872",
      "ask": "12.176",
      "open": "12.00",
      "high": "12.44",
      "low": "11.576",
      "close": "12.20",
      "average": "11.8221",
      "volume": "7901",
      "turnover": "93406.44",
      "trades": "43"
    },
    {
      "date": "2024-02-09",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.44",
      "high": "12.50",
      "low": "11.18",
      "close": "12.10",
      "average": "11.9268",
      "volume": "24710",
      "turnover": "294712.26",
      "trades": "84"
    },
    {
      "date": "2024-02-12",
      "bid": "11.606",
      "ask": "11.97",
      "open": "12.002",
      "high": "12.10",
      "low": "11.534",
      "close": "11.60",
      "average": "11.7694",
      "volume": "11808",
      "turnover": "138972.58",
      "trades": "52"
    },
    {
      "date": "2024-02-13",
      "bid": "11.658",
      "ask": "11.984",
      "open": "11.60",
      "high": "12.098",
      "low": "11.52",
      "close": "11.62",
      "average": "11.7553",
      "volume": "5218",
      "turnover": "61338.98",
      "trades": "39"
    },
    {
      "date": "2024-02-14",
      "bid": "11.156",
      "ask": "11.35",
      "open": "11.62",
      "high": "11.622",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3434",
      "volume": "6349",
      "turnover": "72019.27",
      "trades": "34"
    },
    {
      "date": "2024-02-15",
      "bid": "10.648",
      "ask": "10.898",
      "open": "11.30",
      "high": "11.348",
      "low": "10.40",
      "close": "10.648",
      "average": "10.6689",
      "volume": "8824",
      "turnover": "94142.35",
      "trades": "51"
    },
    {
      "date": "2024-02-16",
      "bid": "11.534",
      "ask": "11.75",
      "open": "10.648",
      "high": "12.50",
      "low": "10.648",
      "close": "12.50",
      "average": "12.0406",
      "volume": "64925",
      "turnover": "781738.88",
      "trades": "110"
    },
    {
      "date": "2024-02-19",
      "bid": "11.572",
      "ask": "12.102",
      "open": "12.50",
      "high": "12.50",
      "low": "11.35",
      "close": "12.126",
      "average": "11.8313",
      "volume": "9187",
      "turnover": "108694.48",
      "trades": "52"
    },
    {
      "date": "2024-02-20",
      "bid": "11.602",
      "ask": "11.816",
      "open": "11.556",
      "high": "12.048",
      "low": "11.556",
      "close": "11.826",
      "average": "11.6706",
      "volume": "353",
      "turnover": "4119.72",
      "trades": "11"
    },
    {
      "date": "2024-02-21",
      "bid": "11.60",
      "ask": "11.698",
      "open": "11.824",
      "high": "11.824",
      "low": "11.30",
      "close": "11.662",
      "average": "11.6379",
      "volume": "2972",
      "turnover": "34587.88",
      "trades": "25"
    },
    {
      "date": "2024-02-22",
      "bid": "11.41",
      "ask": "11.558",
      "open": "11.662",
      "high": "11.662",
      "low": "11.29",
      "close": "11.558",
      "average": "11.3798",
      "volume": "3733",
      "turnover": "42480.73",
      "trades": "32"
    },
    {
      "date": "2024-02-23",
      "bid": "11.13",
      "ask": "11.248",
      "open": "11.556",
      "high": "11.792",
      "low": "11.00",
      "close": "11.00",
      "average": "11.4146",
      "volume": "10603",
      "turnover": "121029.14",
      "trades": "54"
    },
    {
      "date": "2024-02-26",
      "bid": "11.80",
      "ask": "12.098",
      "open": "11.00",
      "high": "12.10",
      "low": "10.50",
      "close": "11.80",
      "average": "11.2592",
      "volume": "25437",
      "turnover": "286399.94",
      "trades": "82"
    },
    {
      "date": "2024-02-27",
      "bid": "12.40",
      "ask": "12.50",
      "open": "11.382",
      "high": "12.40",
      "low": "10.706",
      "close": "12.40",
      "average": "11.6359",
      "volume": "37474",
      "turnover": "436041.88",
      "trades": "86"
    },
    {
      "date": "2024-02-28",
      "bid": "11.60",
      "ask": "11.808",
      "open": "11.35",
      "high": "12.03",
      "low": "11.35",
      "close": "11.506",
      "average": "11.566",
      "volume": "5576",
      "turnover": "64491.88",
      "trades": "24"
    },
    {
      "date": "2024-02-29",
      "bid": "11.102",
      "ask": "11.228",
      "open": "11.506",
      "high": "12.156",
      "low": "11.066",
      "close": "11.102",
      "average": "11.3958",
      "volume": "16158",
      "turnover": "184133.87",
      "trades": "60"
    },
    {
      "date": "2024-03-01",
      "bid": "11.25",
      "ask": "11.416",
      "open": "11.102",
      "high": "11.698",
      "low": "11.10",
      "close": "11.432",
      "average": "11.1837",
      "volume": "2070",
      "turnover": "23150.21",
      "trades": "23"
    },
    {
      "date": "2024-03-04",
      "bid": "11.206",
      "ask": "11.588",
      "open": "11.432",
      "high": "11.996",
      "low": "11.202",
      "close": "11.224",
      "average": "11.5553",
      "volume": "5005",
      "turnover": "57834.46",
      "trades": "34"
    },
    {
      "date": "2024-03-05",
      "bid": "11.002",
      "ask": "11.098",
      "open": "11.102",
      "high": "11.488",
      "low": "11.00",
      "close": "11.002",
      "average": "11.1377",
      "volume": "3554",
      "turnover": "39583.3",
      "trades": "32"
    },
    {
      "date": "2024-03-06",
      "bid": "10.98",
      "ask": "11.50",
      "open": "11.002",
      "high": "11.002",
      "low": "10.506",
      "close": "10.982",
      "average": "10.9081",
      "volume": "6790",
      "turnover": "74066.2",
      "trades": "39"
    },
    {
      "date": "2024-03-07",
      "bid": "10.606",
      "ask": "10.906",
      "open": "10.506",
      "high": "11.496",
      "low": "10.506",
      "close": "10.848",
      "average": "10.9843",
      "volume": "6363",
      "turnover": "69893.24",
      "trades": "31"
    },
    {
      "date": "2024-03-08",
      "bid": "10.85",
      "ask": "11.188",
      "open": "10.846",
      "high": "11.492",
      "low": "10.60",
      "close": "11.00",
      "average": "10.8224",
      "volume": "6279",
      "turnover": "67953.86",
      "trades": "36"
    },
    {
      "date": "2024-03-11",
      "bid": "10.58",
      "ask": "10.672",
      "open": "10.80",
      "high": "10.982",
      "low": "10.508",
      "close": "10.60",
      "average": "10.6134",
      "volume": "7123",
      "turnover": "75599.57",
      "trades": "45"
    },
    {
      "date": "2024-03-12",
      "bid": "10.626",
      "ask": "10.778",
      "open": "10.598",
      "high": "11.456",
      "low": "10.514",
      "close": "10.678",
      "average": "10.6259",
      "volume": "7613",
      "turnover": "80895.17",
      "trades": "35"
    },
    {
      "date": "2024-03-13",
      "bid": "10.60",
      "ask": "10.736",
      "open": "10.51",
      "high": "10.75",
      "low": "10.50",
      "close": "10.736",
      "average": "10.5901",
      "volume": "5413",
      "turnover": "57323.99",
      "trades": "35"
    },
    {
      "date": "2024-03-14",
      "bid": "10.344",
      "ask": "10.538",
      "open": "10.736",
      "high": "10.954",
      "low": "10.00",
      "close": "10.40",
      "average": "10.6099",
      "volume": "7083",
      "turnover": "75149.87",
      "trades": "51"
    },
    {
      "date": "2024-03-15",
      "bid": "10.244",
      "ask": "10.674",
      "open": "9.50",
      "high": "10.698",
      "low": "9.50",
      "close": "10.244",
      "average": "10.0731",
      "volume": "32431",
      "turnover": "326680.84",
      "trades": "88"
    },
    {
      "date": "2024-03-18",
      "bid": "10.252",
      "ask": "10.27",
      "open": "10.244",
      "high": "10.70",
      "low": "9.667",
      "close": "10.27",
      "average": "10.0388",
      "volume": "4508",
      "turnover": "45254.95",
      "trades": "35"
    },
    {
      "date": "2024-03-19",
      "bid": "10.08",
      "ask": "10.088",
      "open": "10.27",
      "high": "10.27",
      "low": "9.805",
      "close": "10.032",
      "average": "9.9523",
      "volume": "4061",
      "turnover": "40416.17",
      "trades": "41"
    },
    {
      "date": "2024-03-20",
      "bid": "9.837",
      "ask": "9.85",
      "open": "9.705",
      "high": "9.995",
      "low": "9.705",
      "close": "9.85",
      "average": "9.8813",
      "volume": "1387",
      "turnover": "13705.37",
      "trades": "19"
    },
    {
      "date": "2024-03-21",
      "bid": "9.76",
      "ask": "9.998",
      "open": "9.85",
      "high": "10.00",
      "low": "9.701",
      "close": "9.998",
      "average": "9.8761",
      "volume": "22903",
      "turnover": "226191.33",
      "trades": "74"
    },
    {
      "date": "2024-03-22",
      "bid": "9.985",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.82",
      "close": "9.985",
      "average": "9.998",
      "volume": "24186",
      "turnover": "241811",
      "trades": "40"
    },
    {
      "date": "2024-03-25",
      "bid": "9.65",
      "ask": "9.80",
      "open": "9.985",
      "high": "10.00",
      "low": "9.70",
      "close": "9.70",
      "average": "9.8938",
      "volume": "11488",
      "turnover": "113659.75",
      "trades": "58"
    },
    {
      "date": "2024-03-26",
      "bid": "9.591",
      "ask": "9.60",
      "open": "9.652",
      "high": "9.80",
      "low": "9.504",
      "close": "9.591",
      "average": "9.7232",
      "volume": "3023",
      "turnover": "29393.28",
      "trades": "38"
    },
    {
      "date": "2024-03-27",
      "bid": "9.605",
      "ask": "9.81",
      "open": "9.592",
      "high": "9.81",
      "low": "9.592",
      "close": "9.605",
      "average": "9.6642",
      "volume": "6344",
      "turnover": "61309.92",
      "trades": "38"
    },
    {
      "date": "2024-03-28",
      "bid": "9.668",
      "ask": "9.90",
      "open": "9.61",
      "high": "9.922",
      "low": "9.61",
      "close": "9.92",
      "average": "9.83",
      "volume": "6557",
      "turnover": "64455.18",
      "trades": "29"
    },
    {
      "date": "2024-04-02",
      "bid": "11.00",
      "ask": "11.95",
      "open": "10.00",
      "high": "12.10",
      "low": "10.00",
      "close": "11.00",
      "average": "10.6274",
      "volume": "44065",
      "turnover": "468296.05",
      "trades": "118"
    },
    {
      "date": "2024-04-03",
      "bid": "11.50",
      "ask": "11.90",
      "open": "11.90",
      "high": "12.40",
      "low": "11.00",
      "close": "11.60",
      "average": "11.7716",
      "volume": "44729",
      "turnover": "526530.95",
      "trades": "131"
    },
    {
      "date": "2024-04-04",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.95",
      "low": "11.00",
      "close": "11.60",
      "average": "11.5201",
      "volume": "5121",
      "turnover": "58994.65",
      "trades": "57"
    },
    {
      "date": "2024-04-05",
      "bid": "10.90",
      "ask": "11.50",
      "open": "10.45",
      "high": "11.60",
      "low": "10.45",
      "close": "11.45",
      "average": "11.0831",
      "volume": "3327",
      "turnover": "36873.4",
      "trades": "42"
    },
    {
      "date": "2024-04-08",
      "bid": "10.85",
      "ask": "11.30",
      "open": "11.35",
      "high": "11.45",
      "low": "10.70",
      "close": "10.90",
      "average": "11.1285",
      "volume": "7304",
      "turnover": "81282.4",
      "trades": "33"
    },
    {
      "date": "2024-04-09",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.90",
      "high": "11.40",
      "low": "10.90",
      "close": "11.00",
      "average": "11.0494",
      "volume": "3402",
      "turnover": "37590.05",
      "trades": "31"
    },
    {
      "date": "2024-04-10",
      "bid": "10.80",
      "ask": "11.05",
      "open": "10.80",
      "high": "11.10",
      "low": "10.60",
      "close": "10.85",
      "average": "10.9096",
      "volume": "6644",
      "turnover": "72483.35",
      "trades": "45"
    },
    {
      "date": "2024-04-11",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.60",
      "high": "10.75",
      "low": "10.45",
      "close": "10.60",
      "average": "10.6245",
      "volume": "8483",
      "turnover": "90127.45",
      "trades": "42"
    },
    {
      "date": "2024-04-12",
      "bid": "10.60",
      "ask": "10.80",
      "open": "10.60",
      "high": "11.40",
      "low": "10.55",
      "close": "10.60",
      "average": "10.7908",
      "volume": "7834",
      "turnover": "84534.9",
      "trades": "39"
    },
    {
      "date": "2024-04-15",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.60",
      "high": "11.00",
      "low": "10.50",
      "close": "10.50",
      "average": "10.653",
      "volume": "5441",
      "turnover": "57963.1",
      "trades": "36"
    },
    {
      "date": "2024-04-16",
      "bid": "10.55",
      "ask": "10.90",
      "open": "10.70",
      "high": "11.00",
      "low": "10.45",
      "close": "10.90",
      "average": "10.9277",
      "volume": "2575",
      "turnover": "28138.75",
      "trades": "22"
    },
    {
      "date": "2024-04-17",
      "bid": "10.55",
      "ask": "10.80",
      "open": "10.85",
      "high": "10.85",
      "low": "10.50",
      "close": "10.50",
      "average": "10.748",
      "volume": "689",
      "turnover": "7405.4",
      "trades": "15"
    },
    {
      "date": "2024-04-18",
      "bid": "10.60",
      "ask": "10.75",
      "open": "10.55",
      "high": "10.70",
      "low": "10.55",
      "close": "10.60",
      "average": "10.5597",
      "volume": "2077",
      "turnover": "21932.55",
      "trades": "13"
    },
    {
      "date": "2024-04-19",
      "bid": "10.60",
      "ask": "10.75",
      "open": "10.60",
      "high": "10.95",
      "low": "10.55",
      "close": "10.60",
      "average": "10.7779",
      "volume": "2945",
      "turnover": "31741",
      "trades": "29"
    },
    {
      "date": "2024-04-22",
      "bid": "10.40",
      "ask": "10.70",
      "open": "10.55",
      "high": "10.85",
      "low": "10.40",
      "close": "10.40",
      "average": "10.5481",
      "volume": "9928",
      "turnover": "104721.9",
      "trades": "34"
    },
    {
      "date": "2024-04-23",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.40",
      "high": "10.80",
      "low": "10.40",
      "close": "10.55",
      "average": "10.6229",
      "volume": "2955",
      "turnover": "31390.6",
      "trades": "26"
    },
    {
      "date": "2024-04-24",
      "bid": "10.40",
      "ask": "10.70",
      "open": "10.55",
      "high": "10.75",
      "low": "10.40",
      "close": "10.40",
      "average": "10.4907",
      "volume": "9585",
      "turnover": "100553.1",
      "trades": "23"
    },
    {
      "date": "2024-04-25",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.45",
      "low": "10.05",
      "close": "10.40",
      "average": "10.3908",
      "volume": "18110",
      "turnover": "188177.95",
      "trades": "44"
    },
    {
      "date": "2024-04-26",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.35",
      "high": "10.35",
      "low": "9.96",
      "close": "10.20",
      "average": "10.0985",
      "volume": "13403",
      "turnover": "135350.34",
      "trades": "63"
    },
    {
      "date": "2024-04-29",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.20",
      "high": "10.70",
      "low": "10.20",
      "close": "10.70",
      "average": "10.5852",
      "volume": "5621",
      "turnover": "59499.6",
      "trades": "31"
    },
    {
      "date": "2024-04-30",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.35",
      "high": "10.70",
      "low": "10.35",
      "close": "10.70",
      "average": "10.6177",
      "volume": "5586",
      "turnover": "59310.65",
      "trades": "27"
    },
    {
      "date": "2024-05-02",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.80",
      "low": "10.15",
      "close": "10.70",
      "average": "10.5097",
      "volume": "6811",
      "turnover": "71581.4",
      "trades": "37"
    },
    {
      "date": "2024-05-03",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.80",
      "high": "10.80",
      "low": "8.90",
      "close": "10.40",
      "average": "9.7747",
      "volume": "39053",
      "turnover": "381730.96",
      "trades": "114"
    },
    {
      "date": "2024-05-06",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.50",
      "high": "10.70",
      "low": "9.70",
      "close": "10.55",
      "average": "10.4065",
      "volume": "5319",
      "turnover": "55352.3",
      "trades": "28"
    },
    {
      "date": "2024-05-07",
      "bid": "10.45",
      "ask": "10.55",
      "open": "10.55",
      "high": "10.55",
      "low": "10.05",
      "close": "10.55",
      "average": "10.4653",
      "volume": "8490",
      "turnover": "88850",
      "trades": "29"
    },
    {
      "date": "2024-05-08",
      "bid": "10.25",
      "ask": "10.45",
      "open": "10.05",
      "high": "10.55",
      "low": "10.05",
      "close": "10.45",
      "average": "10.1493",
      "volume": "3026",
      "turnover": "30711.75",
      "trades": "11"
    },
    {
      "date": "2024-05-10",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.00",
      "high": "11.05",
      "low": "9.70",
      "close": "10.65",
      "average": "10.1588",
      "volume": "40871",
      "turnover": "415199.03",
      "trades": "110"
    },
    {
      "date": "2024-05-13",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.65",
      "high": "10.95",
      "low": "10.10",
      "close": "10.95",
      "average": "10.2947",
      "volume": "29213",
      "turnover": "300739.45",
      "trades": "69"
    },
    {
      "date": "2024-05-14",
      "bid": "10.90",
      "ask": "10.95",
      "open": "10.95",
      "high": "10.95",
      "low": "10.80",
      "close": "10.95",
      "average": "10.8838",
      "volume": "4725",
      "turnover": "51426.1",
      "trades": "26"
    },
    {
      "date": "2024-05-15",
      "bid": "10.95",
      "ask": "11.20",
      "open": "10.90",
      "high": "11.10",
      "low": "10.80",
      "close": "11.00",
      "average": "10.8359",
      "volume": "25546",
      "turnover": "276814.3",
      "trades": "32"
    },
    {
      "date": "2024-05-16",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.60",
      "low": "10.85",
      "close": "11.35",
      "average": "11.1734",
      "volume": "3835",
      "turnover": "42850.05",
      "trades": "29"
    },
    {
      "date": "2024-05-17",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.60",
      "high": "11.75",
      "low": "11.05",
      "close": "11.35",
      "average": "11.5134",
      "volume": "93568",
      "turnover": "1077284.45",
      "trades": "76"
    },
    {
      "date": "2024-05-20",
      "bid": "11.10",
      "ask": "11.45",
      "open": "11.35",
      "high": "11.55",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2786",
      "volume": "33077",
      "turnover": "373063.2",
      "trades": "56"
    },
    {
      "date": "2024-05-21",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.60",
      "low": "11.05",
      "close": "11.35",
      "average": "11.1779",
      "volume": "13967",
      "turnover": "156121.05",
      "trades": "25"
    },
    {
      "date": "2024-05-22",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.35",
      "high": "11.40",
      "low": "10.85",
      "close": "10.90",
      "average": "11.1571",
      "volume": "50686",
      "turnover": "565509.05",
      "trades": "67"
    },
    {
      "date": "2024-05-23",
      "bid": "11.10",
      "ask": "11.55",
      "open": "10.90",
      "high": "11.70",
      "low": "10.85",
      "close": "11.65",
      "average": "11.2826",
      "volume": "30570",
      "turnover": "344909.45",
      "trades": "65"
    },
    {
      "date": "2024-05-24",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.65",
      "high": "11.65",
      "low": "11.00",
      "close": "11.40",
      "average": "11.2564",
      "volume": "9937",
      "turnover": "111855.2",
      "trades": "42"
    },
    {
      "date": "2024-05-27",
      "bid": "11.25",
      "ask": "11.70",
      "open": "10.95",
      "high": "11.60",
      "low": "10.95",
      "close": "11.20",
      "average": "11.2605",
      "volume": "7764",
      "turnover": "87426.7",
      "trades": "51"
    },
    {
      "date": "2024-05-28",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.00",
      "high": "11.70",
      "low": "11.00",
      "close": "11.65",
      "average": "11.5064",
      "volume": "12772",
      "turnover": "146959.25",
      "trades": "37"
    },
    {
      "date": "2024-05-29",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "11.50",
      "close": "11.50",
      "average": "11.536",
      "volume": "5795",
      "turnover": "66851",
      "trades": "16"
    },
    {
      "date": "2024-05-30",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.70",
      "high": "11.70",
      "low": "11.30",
      "close": "11.50",
      "average": "11.4766",
      "volume": "3346",
      "turnover": "38400.75",
      "trades": "16"
    },
    {
      "date": "2024-05-31",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.55",
      "low": "11.35",
      "close": "11.35",
      "average": "11.4537",
      "volume": "10511",
      "turnover": "120390.3",
      "trades": "17"
    },
    {
      "date": "2024-06-03",
      "bid": "11.50",
      "ask": "11.80",
      "open": "11.35",
      "high": "11.85",
      "low": "11.35",
      "close": "11.80",
      "average": "11.7208",
      "volume": "12689",
      "turnover": "148725.25",
      "trades": "31"
    },
    {
      "date": "2024-06-04",
      "bid": "11.50",
      "ask": "11.75",
      "open": "11.30",
      "high": "11.75",
      "low": "11.30",
      "close": "11.50",
      "average": "11.5323",
      "volume": "3873",
      "turnover": "44664.45",
      "trades": "25"
    },
    {
      "date": "2024-06-05",
      "bid": "11.55",
      "ask": "11.75",
      "open": "11.50",
      "high": "11.75",
      "low": "11.50",
      "close": "11.55",
      "average": "11.5463",
      "volume": "5669",
      "turnover": "65456.15",
      "trades": "18"
    },
    {
      "date": "2024-06-07",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.60",
      "low": "11.30",
      "close": "11.60",
      "average": "11.4834",
      "volume": "10921",
      "turnover": "125410.6",
      "trades": "35"
    },
    {
      "date": "2024-06-10",
      "bid": "11.55",
      "ask": "11.75",
      "open": "11.50",
      "high": "11.80",
      "low": "11.50",
      "close": "11.80",
      "average": "11.5789",
      "volume": "3521",
      "turnover": "40769.4",
      "trades": "21"
    },
    {
      "date": "2024-06-11",
      "bid": "11.20",
      "ask": "11.60",
      "open": "11.55",
      "high": "11.75",
      "low": "11.55",
      "close": "11.60",
      "average": "11.5592",
      "volume": "7722",
      "turnover": "89260.1",
      "trades": "13"
    },
    {
      "date": "2024-06-12",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.60",
      "high": "11.60",
      "low": "11.20",
      "close": "11.20",
      "average": "11.3454",
      "volume": "12770",
      "turnover": "144880.2",
      "trades": "33"
    },
    {
      "date": "2024-06-13",
      "bid": "11.05",
      "ask": "11.25",
      "open": "11.15",
      "high": "11.30",
      "low": "11.15",
      "close": "11.30",
      "average": "11.2175",
      "volume": "4626",
      "turnover": "51892.15",
      "trades": "18"
    },
    {
      "date": "2024-06-14",
      "bid": "10.95",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.25",
      "low": "10.90",
      "close": "11.00",
      "average": "11.0236",
      "volume": "6775",
      "turnover": "74684.6",
      "trades": "23"
    },
    {
      "date": "2024-06-17",
      "bid": "10.35",
      "ask": "10.50",
      "open": "11.00",
      "high": "11.00",
      "low": "10.05",
      "close": "10.50",
      "average": "10.3978",
      "volume": "27311",
      "turnover": "283973.1",
      "trades": "79"
    },
    {
      "date": "2024-06-18",
      "bid": "10.25",
      "ask": "10.55",
      "open": "10.35",
      "high": "10.85",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2803",
      "volume": "14528",
      "turnover": "149352.9",
      "trades": "40"
    },
    {
      "date": "2024-06-19",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.25",
      "high": "10.55",
      "low": "10.05",
      "close": "10.35",
      "average": "10.3448",
      "volume": "3916",
      "turnover": "40510.25",
      "trades": "25"
    },
    {
      "date": "2024-06-20",
      "bid": "10.15",
      "ask": "10.40",
      "open": "10.70",
      "high": "10.70",
      "low": "10.20",
      "close": "10.20",
      "average": "10.3234",
      "volume": "1406",
      "turnover": "14514.75",
      "trades": "17"
    },
    {
      "date": "2024-06-24",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.05",
      "high": "10.50",
      "low": "10.05",
      "close": "10.50",
      "average": "10.3375",
      "volume": "9951",
      "turnover": "102868.8",
      "trades": "30"
    },
    {
      "date": "2024-06-25",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.50",
      "high": "10.50",
      "low": "10.15",
      "close": "10.40",
      "average": "10.3576",
      "volume": "1484",
      "turnover": "15370.7",
      "trades": "20"
    },
    {
      "date": "2024-06-26",
      "bid": "10.15",
      "ask": "10.45",
      "open": "10.35",
      "high": "10.45",
      "low": "9.62",
      "close": "10.10",
      "average": "10.0457",
      "volume": "8932",
      "turnover": "89727.8",
      "trades": "30"
    },
    {
      "date": "2024-06-27",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.45",
      "high": "10.45",
      "low": "10.15",
      "close": "10.40",
      "average": "10.3222",
      "volume": "1523",
      "turnover": "15720.75",
      "trades": "21"
    },
    {
      "date": "2024-06-28",
      "bid": "10.25",
      "ask": "10.45",
      "open": "10.15",
      "high": "10.45",
      "low": "10.15",
      "close": "10.45",
      "average": "10.3661",
      "volume": "7035",
      "turnover": "72925.55",
      "trades": "18"
    },
    {
      "date": "2024-07-01",
      "bid": "10.60",
      "ask": "11.00",
      "open": "10.25",
      "high": "11.50",
      "low": "10.10",
      "close": "11.00",
      "average": "10.6066",
      "volume": "17088",
      "turnover": "181245.1",
      "trades": "53"
    },
    {
      "date": "2024-07-02",
      "bid": "10.55",
      "ask": "10.65",
      "open": "11.00",
      "high": "11.00",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6329",
      "volume": "2601",
      "turnover": "27656.05",
      "trades": "19"
    },
    {
      "date": "2024-07-03",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.50",
      "high": "10.95",
      "low": "10.20",
      "close": "10.20",
      "average": "10.511",
      "volume": "4757",
      "turnover": "50000.9",
      "trades": "21"
    },
    {
      "date": "2024-07-04",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.20",
      "high": "10.50",
      "low": "10.20",
      "close": "10.35",
      "average": "10.4502",
      "volume": "10389",
      "turnover": "108567.1",
      "trades": "18"
    },
    {
      "date": "2024-07-05",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.35",
      "high": "10.60",
      "low": "10.30",
      "close": "10.30",
      "average": "10.5324",
      "volume": "10282",
      "turnover": "108294.6",
      "trades": "24"
    },
    {
      "date": "2024-07-08",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.40",
      "low": "10.10",
      "close": "10.30",
      "average": "10.2517",
      "volume": "12012",
      "turnover": "123143.15",
      "trades": "47"
    },
    {
      "date": "2024-07-09",
      "bid": "10.30",
      "ask": "10.50",
      "open": "10.30",
      "high": "10.50",
      "low": "10.30",
      "close": "10.50",
      "average": "10.3447",
      "volume": "2440",
      "turnover": "25240.95",
      "trades": "24"
    },
    {
      "date": "2024-07-10",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.50",
      "high": "10.50",
      "low": "10.05",
      "close": "10.30",
      "average": "10.123",
      "volume": "6601",
      "turnover": "66821.65",
      "trades": "38"
    },
    {
      "date": "2024-07-11",
      "bid": "10.15",
      "ask": "10.30",
      "open": "10.25",
      "high": "10.25",
      "low": "10.15",
      "close": "10.15",
      "average": "10.1971",
      "volume": "3947",
      "turnover": "40247.95",
      "trades": "16"
    },
    {
      "date": "2024-07-12",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.05",
      "high": "10.20",
      "low": "9.60",
      "close": "10.20",
      "average": "9.8969",
      "volume": "25251",
      "turnover": "249907.47",
      "trades": "60"
    },
    {
      "date": "2024-07-15",
      "bid": "9.98",
      "ask": "10.15",
      "open": "10.20",
      "high": "10.20",
      "low": "9.86",
      "close": "10.15",
      "average": "9.9586",
      "volume": "8530",
      "turnover": "84946.51",
      "trades": "21"
    },
    {
      "date": "2024-07-16",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.00",
      "high": "10.25",
      "low": "9.98",
      "close": "10.25",
      "average": "10.1639",
      "volume": "1875",
      "turnover": "19057.25",
      "trades": "23"
    },
    {
      "date": "2024-07-17",
      "bid": "10.25",
      "ask": "10.30",
      "open": "10.05",
      "high": "10.25",
      "low": "10.00",
      "close": "10.25",
      "average": "10.0533",
      "volume": "4413",
      "turnover": "44365.1",
      "trades": "17"
    },
    {
      "date": "2024-07-18",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.25",
      "high": "10.70",
      "low": "9.98",
      "close": "10.15",
      "average": "10.302",
      "volume": "9030",
      "turnover": "93027.28",
      "trades": "33"
    },
    {
      "date": "2024-07-19",
      "bid": "9.56",
      "ask": "9.84",
      "open": "10.15",
      "high": "10.15",
      "low": "8.98",
      "close": "9.84",
      "average": "9.3399",
      "volume": "37299",
      "turnover": "348367.37",
      "trades": "104"
    },
    {
      "date": "2024-07-22",
      "bid": "9.80",
      "ask": "9.88",
      "open": "9.84",
      "high": "10.00",
      "low": "9.42",
      "close": "9.80",
      "average": "9.7984",
      "volume": "2922",
      "turnover": "28630.88",
      "trades": "36"
    },
    {
      "date": "2024-07-23",
      "bid": "9.60",
      "ask": "9.70",
      "open": "9.78",
      "high": "9.78",
      "low": "9.32",
      "close": "9.60",
      "average": "9.5789",
      "volume": "13947",
      "turnover": "133596.42",
      "trades": "36"
    },
    {
      "date": "2024-07-24",
      "bid": "9.70",
      "ask": "9.80",
      "open": "9.70",
      "high": "9.90",
      "low": "9.70",
      "close": "9.80",
      "average": "9.7454",
      "volume": "5582",
      "turnover": "54398.76",
      "trades": "22"
    },
    {
      "date": "2024-07-25",
      "bid": "9.58",
      "ask": "9.82",
      "open": "10.05",
      "high": "10.05",
      "low": "9.52",
      "close": "9.82",
      "average": "9.6661",
      "volume": "4106",
      "turnover": "39688.94",
      "trades": "24"
    },
    {
      "date": "2024-07-26",
      "bid": "9.54",
      "ask": "9.58",
      "open": "9.80",
      "high": "9.80",
      "low": "9.40",
      "close": "9.54",
      "average": "9.5155",
      "volume": "19615",
      "turnover": "186645.8",
      "trades": "57"
    },
    {
      "date": "2024-07-29",
      "bid": "9.56",
      "ask": "9.80",
      "open": "9.42",
      "high": "9.86",
      "low": "9.40",
      "close": "9.56",
      "average": "9.6004",
      "volume": "8391",
      "turnover": "80556.6",
      "trades": "44"
    },
    {
      "date": "2024-07-30",
      "bid": "9.70",
      "ask": "9.86",
      "open": "9.56",
      "high": "9.94",
      "low": "9.36",
      "close": "9.70",
      "average": "9.7643",
      "volume": "2026",
      "turnover": "19782.54",
      "trades": "27"
    },
    {
      "date": "2024-07-31",
      "bid": "9.54",
      "ask": "9.76",
      "open": "9.68",
      "high": "9.86",
      "low": "9.50",
      "close": "9.62",
      "average": "9.6902",
      "volume": "5779",
      "turnover": "55999.52",
      "trades": "25"
    },
    {
      "date": "2024-08-01",
      "bid": "9.50",
      "ask": "9.68",
      "open": "9.62",
      "high": "9.66",
      "low": "9.50",
      "close": "9.66",
      "average": "9.5558",
      "volume": "2425",
      "turnover": "23172.82",
      "trades": "19"
    },
    {
      "date": "2024-08-02",
      "bid": "9.50",
      "ask": "9.62",
      "open": "9.66",
      "high": "9.70",
      "low": "9.44",
      "close": "9.50",
      "average": "9.6407",
      "volume": "7334",
      "turnover": "70705.12",
      "trades": "14"
    },
    {
      "date": "2024-08-05",
      "bid": "9.26",
      "ask": "9.28",
      "open": "9.20",
      "high": "9.50",
      "low": "8.34",
      "close": "9.28",
      "average": "9.0886",
      "volume": "11381",
      "turnover": "103437.24",
      "trades": "43"
    },
    {
      "date": "2024-08-06",
      "bid": "9.04",
      "ask": "9.12",
      "open": "9.28",
      "high": "9.28",
      "low": "8.90",
      "close": "9.12",
      "average": "9.0317",
      "volume": "10030",
      "turnover": "90587.58",
      "trades": "45"
    },
    {
      "date": "2024-08-07",
      "bid": "8.60",
      "ask": "8.90",
      "open": "9.12",
      "high": "9.30",
      "low": "8.50",
      "close": "8.94",
      "average": "8.7518",
      "volume": "18294",
      "turnover": "160105.72",
      "trades": "70"
    },
    {
      "date": "2024-08-08",
      "bid": "8.54",
      "ask": "8.58",
      "open": "8.42",
      "high": "8.90",
      "low": "8.08",
      "close": "8.54",
      "average": "8.4126",
      "volume": "27877",
      "turnover": "234518.7",
      "trades": "75"
    },
    {
      "date": "2024-08-09",
      "bid": "8.92",
      "ask": "9.08",
      "open": "8.52",
      "high": "9.00",
      "low": "8.36",
      "close": "8.92",
      "average": "8.5716",
      "volume": "10756",
      "turnover": "92195.7",
      "trades": "47"
    },
    {
      "date": "2024-08-12",
      "bid": "8.74",
      "ask": "8.86",
      "open": "8.90",
      "high": "9.30",
      "low": "8.54",
      "close": "8.74",
      "average": "8.7358",
      "volume": "8506",
      "turnover": "74306.36",
      "trades": "36"
    },
    {
      "date": "2024-08-13",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.40",
      "high": "8.56",
      "low": "8.30",
      "close": "8.40",
      "average": "8.4285",
      "volume": "7514",
      "turnover": "63331.62",
      "trades": "28"
    },
    {
      "date": "2024-08-14",
      "bid": "8.40",
      "ask": "8.66",
      "open": "8.38",
      "high": "8.54",
      "low": "8.08",
      "close": "8.50",
      "average": "8.3176",
      "volume": "26433",
      "turnover": "219858.28",
      "trades": "34"
    },
    {
      "date": "2024-08-15",
      "bid": "8.36",
      "ask": "8.48",
      "open": "8.50",
      "high": "8.58",
      "low": "8.16",
      "close": "8.48",
      "average": "8.2743",
      "volume": "3714",
      "turnover": "30730.6",
      "trades": "37"
    },
    {
      "date": "2024-08-16",
      "bid": "9.90",
      "ask": "9.96",
      "open": "8.50",
      "high": "9.96",
      "low": "8.50",
      "close": "9.90",
      "average": "9.1786",
      "volume": "21573",
      "turnover": "198008.9",
      "trades": "81"
    },
    {
      "date": "2024-08-19",
      "bid": "9.60",
      "ask": "9.88",
      "open": "9.90",
      "high": "9.90",
      "low": "9.58",
      "close": "9.88",
      "average": "9.7397",
      "volume": "12849",
      "turnover": "125144.98",
      "trades": "42"
    },
    {
      "date": "2024-08-20",
      "bid": "9.32",
      "ask": "9.66",
      "open": "9.08",
      "high": "9.88",
      "low": "9.08",
      "close": "9.34",
      "average": "9.5132",
      "volume": "3072",
      "turnover": "29224.62",
      "trades": "28"
    },
    {
      "date": "2024-08-21",
      "bid": "9.34",
      "ask": "9.50",
      "open": "9.50",
      "high": "9.88",
      "low": "9.20",
      "close": "9.50",
      "average": "9.2959",
      "volume": "3589",
      "turnover": "33363.12",
      "trades": "18"
    },
    {
      "date": "2024-08-22",
      "bid": "9.32",
      "ask": "9.46",
      "open": "9.98",
      "high": "9.98",
      "low": "9.40",
      "close": "9.46",
      "average": "9.4997",
      "volume": "899",
      "turnover": "8540.26",
      "trades": "9"
    },
    {
      "date": "2024-08-23",
      "bid": "9.18",
      "ask": "9.20",
      "open": "9.40",
      "high": "9.46",
      "low": "9.10",
      "close": "9.20",
      "average": "9.2617",
      "volume": "4857",
      "turnover": "44983.98",
      "trades": "32"
    },
    {
      "date": "2024-08-26",
      "bid": "8.98",
      "ask": "9.10",
      "open": "9.18",
      "high": "9.20",
      "low": "8.82",
      "close": "9.00",
      "average": "9.0373",
      "volume": "6746",
      "turnover": "60965.32",
      "trades": "41"
    },
    {
      "date": "2024-08-27",
      "bid": "8.84",
      "ask": "8.96",
      "open": "8.86",
      "high": "9.00",
      "low": "8.50",
      "close": "8.96",
      "average": "8.792",
      "volume": "14176",
      "turnover": "124635.3",
      "trades": "54"
    },
    {
      "date": "2024-08-28",
      "bid": "9.70",
      "ask": "9.84",
      "open": "9.02",
      "high": "9.86",
      "low": "9.02",
      "close": "9.84",
      "average": "9.5237",
      "volume": "20771",
      "turnover": "197816.86",
      "trades": "60"
    },
    {
      "date": "2024-08-29",
      "bid": "9.48",
      "ask": "9.84",
      "open": "9.88",
      "high": "9.88",
      "low": "9.46",
      "close": "9.84",
      "average": "9.8518",
      "volume": "3316",
      "turnover": "32668.56",
      "trades": "23"
    },
    {
      "date": "2024-08-30",
      "bid": "9.58",
      "ask": "9.82",
      "open": "9.32",
      "high": "9.84",
      "low": "9.32",
      "close": "9.82",
      "average": "9.6534",
      "volume": "3695",
      "turnover": "35669.2",
      "trades": "26"
    },
    {
      "date": "2024-09-02",
      "bid": "9.22",
      "ask": "9.48",
      "open": "9.80",
      "high": "9.80",
      "low": "9.04",
      "close": "9.54",
      "average": "9.3297",
      "volume": "4039",
      "turnover": "37682.66",
      "trades": "25"
    },
    {
      "date": "2024-09-03",
      "bid": "9.20",
      "ask": "9.48",
      "open": "9.52",
      "high": "9.56",
      "low": "9.20",
      "close": "9.50",
      "average": "9.3792",
      "volume": "1203",
      "turnover": "11283.18",
      "trades": "17"
    },
    {
      "date": "2024-09-04",
      "bid": "9.46",
      "ask": "9.48",
      "open": "9.36",
      "high": "9.48",
      "low": "9.36",
      "close": "9.46",
      "average": "9.428",
      "volume": "1636",
      "turnover": "15424.16",
      "trades": "5"
    },
    {
      "date": "2024-09-05",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.86",
      "high": "9.86",
      "low": "9.28",
      "close": "9.28",
      "average": "9.5272",
      "volume": "2037",
      "turnover": "19407",
      "trades": "15"
    },
    {
      "date": "2024-09-06",
      "bid": "9.06",
      "ask": "9.12",
      "open": "9.26",
      "high": "9.88",
      "low": "9.04",
      "close": "9.12",
      "average": "9.3672",
      "volume": "9014",
      "turnover": "84435.8",
      "trades": "28"
    },
    {
      "date": "2024-09-09",
      "bid": "8.80",
      "ask": "8.90",
      "open": "8.54",
      "high": "9.14",
      "low": "8.50",
      "close": "8.90",
      "average": "8.9674",
      "volume": "5032",
      "turnover": "45123.86",
      "trades": "23"
    },
    {
      "date": "2024-09-10",
      "bid": "8.54",
      "ask": "8.74",
      "open": "8.90",
      "high": "8.90",
      "low": "8.60",
      "close": "8.74",
      "average": "8.794",
      "volume": "1664",
      "turnover": "14633.18",
      "trades": "10"
    },
    {
      "date": "2024-09-11",
      "bid": "8.30",
      "ask": "8.58",
      "open": "8.74",
      "high": "8.86",
      "low": "8.30",
      "close": "8.58",
      "average": "8.4414",
      "volume": "5304",
      "turnover": "44773.28",
      "trades": "25"
    },
    {
      "date": "2024-09-12",
      "bid": "8.22",
      "ask": "8.52",
      "open": "8.20",
      "high": "8.70",
      "low": "8.20",
      "close": "8.30",
      "average": "8.5032",
      "volume": "17573",
      "turnover": "149426.68",
      "trades": "42"
    },
    {
      "date": "2024-09-13",
      "bid": "8.10",
      "ask": "8.48",
      "open": "8.52",
      "high": "8.66",
      "low": "7.56",
      "close": "8.30",
      "average": "8.0856",
      "volume": "15601",
      "turnover": "126143.04",
      "trades": "55"
    },
    {
      "date": "2024-09-16",
      "bid": "8.40",
      "ask": "8.68",
      "open": "8.00",
      "high": "9.36",
      "low": "8.00",
      "close": "8.40",
      "average": "8.2099",
      "volume": "4109",
      "turnover": "33734.42",
      "trades": "20"
    },
    {
      "date": "2024-09-17",
      "bid": "8.04",
      "ask": "8.18",
      "open": "8.30",
      "high": "8.38",
      "low": "8.00",
      "close": "8.18",
      "average": "8.111",
      "volume": "13724",
      "turnover": "111315.48",
      "trades": "39"
    },
    {
      "date": "2024-09-18",
      "bid": "8.44",
      "ask": "8.70",
      "open": "8.18",
      "high": "8.70",
      "low": "8.00",
      "close": "8.44",
      "average": "8.3109",
      "volume": "12141",
      "turnover": "100903",
      "trades": "43"
    },
    {
      "date": "2024-09-19",
      "bid": "8.50",
      "ask": "8.78",
      "open": "8.44",
      "high": "8.96",
      "low": "8.38",
      "close": "8.50",
      "average": "8.5009",
      "volume": "2378",
      "turnover": "20215.2",
      "trades": "21"
    },
    {
      "date": "2024-09-20",
      "bid": "8.94",
      "ask": "9.26",
      "open": "8.70",
      "high": "9.32",
      "low": "8.70",
      "close": "9.26",
      "average": "8.9421",
      "volume": "15477",
      "turnover": "138397.02",
      "trades": "39"
    },
    {
      "date": "2024-09-23",
      "bid": "8.96",
      "ask": "9.08",
      "open": "9.24",
      "high": "9.38",
      "low": "8.96",
      "close": "9.08",
      "average": "9.2333",
      "volume": "4210",
      "turnover": "38872.18",
      "trades": "24"
    },
    {
      "date": "2024-09-24",
      "bid": "8.52",
      "ask": "8.68",
      "open": "9.08",
      "high": "9.08",
      "low": "8.32",
      "close": "8.64",
      "average": "8.5842",
      "volume": "12526",
      "turnover": "107526.14",
      "trades": "48"
    },
    {
      "date": "2024-09-25",
      "bid": "8.58",
      "ask": "9.00",
      "open": "8.50",
      "high": "9.00",
      "low": "8.50",
      "close": "9.00",
      "average": "8.5448",
      "volume": "4394",
      "turnover": "37545.78",
      "trades": "24"
    },
    {
      "date": "2024-09-26",
      "bid": "9.04",
      "ask": "9.24",
      "open": "8.36",
      "high": "9.04",
      "low": "8.36",
      "close": "9.04",
      "average": "8.6558",
      "volume": "8668",
      "turnover": "75028.68",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "8.66",
      "ask": "9.00",
      "open": "8.54",
      "high": "9.14",
      "low": "8.54",
      "close": "8.88",
      "average": "8.7396",
      "volume": "2623",
      "turnover": "22924",
      "trades": "22"
    },
    {
      "date": "2024-09-30",
      "bid": "8.42",
      "ask": "8.56",
      "open": "8.86",
      "high": "9.08",
      "low": "8.42",
      "close": "8.58",
      "average": "8.6825",
      "volume": "6366",
      "turnover": "55272.56",
      "trades": "27"
    },
    {
      "date": "2024-10-01",
      "bid": "9.02",
      "ask": "9.52",
      "open": "8.56",
      "high": "9.44",
      "low": "8.08",
      "close": "9.04",
      "average": "8.6897",
      "volume": "23371",
      "turnover": "203086.44",
      "trades": "87"
    },
    {
      "date": "2024-10-02",
      "bid": "9.42",
      "ask": "9.60",
      "open": "9.04",
      "high": "9.80",
      "low": "9.04",
      "close": "9.60",
      "average": "9.5465",
      "volume": "38665",
      "turnover": "369115.58",
      "trades": "73"
    },
    {
      "date": "2024-10-03",
      "bid": "9.54",
      "ask": "9.70",
      "open": "9.58",
      "high": "9.80",
      "low": "9.00",
      "close": "9.70",
      "average": "9.5561",
      "volume": "18967",
      "turnover": "181250.62",
      "trades": "41"
    },
    {
      "date": "2024-10-04",
      "bid": "9.82",
      "ask": "9.92",
      "open": "9.70",
      "high": "9.98",
      "low": "9.58",
      "close": "9.70",
      "average": "9.7821",
      "volume": "22098",
      "turnover": "216164.26",
      "trades": "38"
    },
    {
      "date": "2024-10-07",
      "bid": "9.08",
      "ask": "9.38",
      "open": "9.70",
      "high": "9.70",
      "low": "9.20",
      "close": "9.22",
      "average": "9.3085",
      "volume": "3361",
      "turnover": "31285.86",
      "trades": "17"
    },
    {
      "date": "2024-10-08",
      "bid": "9.88",
      "ask": "10.05",
      "open": "9.22",
      "high": "10.45",
      "low": "9.20",
      "close": "9.74",
      "average": "9.7252",
      "volume": "24830",
      "turnover": "241475.71",
      "trades": "52"
    },
    {
      "date": "2024-10-09",
      "bid": "10.10",
      "ask": "10.25",
      "open": "9.70",
      "high": "10.40",
      "low": "8.72",
      "close": "10.40",
      "average": "9.5284",
      "volume": "7940",
      "turnover": "76452.84",
      "trades": "33"
    },
    {
      "date": "2024-10-10",
      "bid": "10.25",
      "ask": "10.40",
      "open": "10.40",
      "high": "10.45",
      "low": "10.20",
      "close": "10.25",
      "average": "10.2075",
      "volume": "5233",
      "turnover": "53416",
      "trades": "14"
    },
    {
      "date": "2024-10-11",
      "bid": "10.55",
      "ask": "10.60",
      "open": "9.80",
      "high": "10.55",
      "low": "9.80",
      "close": "10.55",
      "average": "10.4305",
      "volume": "23685",
      "turnover": "247045.83",
      "trades": "24"
    },
    {
      "date": "2024-10-14",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.55",
      "high": "11.00",
      "low": "10.00",
      "close": "11.00",
      "average": "10.4611",
      "volume": "24621",
      "turnover": "257562.1",
      "trades": "46"
    },
    {
      "date": "2024-10-15",
      "bid": "10.60",
      "ask": "10.85",
      "open": "10.95",
      "high": "10.95",
      "low": "10.10",
      "close": "10.85",
      "average": "10.7581",
      "volume": "2812",
      "turnover": "30251.7",
      "trades": "26"
    },
    {
      "date": "2024-10-16",
      "bid": "11.05",
      "ask": "11.25",
      "open": "10.60",
      "high": "11.25",
      "low": "9.50",
      "close": "11.25",
      "average": "10.9004",
      "volume": "60628",
      "turnover": "660872.2",
      "trades": "52"
    },
    {
      "date": "2024-10-17",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.20",
      "high": "11.20",
      "low": "10.70",
      "close": "11.05",
      "average": "11.0451",
      "volume": "15383",
      "turnover": "169906.75",
      "trades": "32"
    },
    {
      "date": "2024-10-18",
      "bid": "11.15",
      "ask": "11.50",
      "open": "11.05",
      "high": "11.70",
      "low": "10.55",
      "close": "11.50",
      "average": "11.3091",
      "volume": "7132",
      "turnover": "80656.8",
      "trades": "17"
    },
    {
      "date": "2024-10-21",
      "bid": "10.60",
      "ask": "10.75",
      "open": "11.40",
      "high": "11.40",
      "low": "10.30",
      "close": "10.75",
      "average": "10.6412",
      "volume": "5732",
      "turnover": "60995.15",
      "trades": "28"
    },
    {
      "date": "2024-10-22",
      "bid": "11.15",
      "ask": "11.30",
      "open": "10.75",
      "high": "11.50",
      "low": "10.75",
      "close": "11.50",
      "average": "11.0449",
      "volume": "26800",
      "turnover": "296003.3",
      "trades": "50"
    },
    {
      "date": "2024-10-23",
      "bid": "10.75",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "10.50",
      "close": "10.75",
      "average": "10.7909",
      "volume": "12651",
      "turnover": "136515.95",
      "trades": "31"
    },
    {
      "date": "2024-10-24",
      "bid": "10.85",
      "ask": "11.15",
      "open": "10.75",
      "high": "12.00",
      "low": "10.70",
      "close": "11.00",
      "average": "11.0149",
      "volume": "7446",
      "turnover": "82016.6",
      "trades": "33"
    },
    {
      "date": "2024-10-25",
      "bid": "10.90",
      "ask": "11.40",
      "open": "10.80",
      "high": "11.40",
      "low": "10.80",
      "close": "11.40",
      "average": "10.9445",
      "volume": "2232",
      "turnover": "24428.15",
      "trades": "15"
    },
    {
      "date": "2024-10-28",
      "bid": "10.80",
      "ask": "10.95",
      "open": "10.80",
      "high": "11.10",
      "low": "10.80",
      "close": "11.00",
      "average": "10.8554",
      "volume": "2499",
      "turnover": "27127.6",
      "trades": "27"
    },
    {
      "date": "2024-10-29",
      "bid": "9.76",
      "ask": "10.00",
      "open": "10.90",
      "high": "10.90",
      "low": "9.98",
      "close": "10.00",
      "average": "10.0934",
      "volume": "6738",
      "turnover": "68009.26",
      "trades": "39"
    },
    {
      "date": "2024-10-30",
      "bid": "11.05",
      "ask": "11.15",
      "open": "10.00",
      "high": "11.15",
      "low": "10.00",
      "close": "11.15",
      "average": "10.3741",
      "volume": "22889",
      "turnover": "237453.7",
      "trades": "56"
    },
    {
      "date": "2024-10-31",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.05",
      "high": "11.40",
      "low": "10.25",
      "close": "11.40",
      "average": "11.1003",
      "volume": "28401",
      "turnover": "315260.5",
      "trades": "27"
    },
    {
      "date": "2024-11-01",
      "bid": "10.70",
      "ask": "11.00",
      "open": "10.25",
      "high": "11.35",
      "low": "10.25",
      "close": "10.70",
      "average": "10.7158",
      "volume": "1914",
      "turnover": "20510.1",
      "trades": "21"
    },
    {
      "date": "2024-11-04",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.60",
      "high": "11.50",
      "low": "10.40",
      "close": "10.75",
      "average": "10.9498",
      "volume": "9822",
      "turnover": "107548.75",
      "trades": "60"
    },
    {
      "date": "2024-11-05",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.65",
      "high": "10.95",
      "low": "10.15",
      "close": "10.35",
      "average": "10.4265",
      "volume": "3867",
      "turnover": "40319.15",
      "trades": "26"
    },
    {
      "date": "2024-11-06",
      "bid": "10.20",
      "ask": "10.65",
      "open": "10.20",
      "high": "10.20",
      "low": "9.60",
      "close": "10.20",
      "average": "9.71",
      "volume": "12024",
      "turnover": "116752.76",
      "trades": "44"
    },
    {
      "date": "2024-11-07",
      "bid": "10.20",
      "ask": "10.50",
      "open": "9.94",
      "high": "10.50",
      "low": "9.80",
      "close": "10.50",
      "average": "10.0534",
      "volume": "10690",
      "turnover": "107471.14",
      "trades": "33"
    },
    {
      "date": "2024-11-08",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.20",
      "high": "11.10",
      "low": "9.80",
      "close": "11.10",
      "average": "10.8227",
      "volume": "11136",
      "turnover": "120521.1",
      "trades": "46"
    },
    {
      "date": "2024-11-11",
      "bid": "10.30",
      "ask": "10.60",
      "open": "10.10",
      "high": "11.10",
      "low": "9.86",
      "close": "10.60",
      "average": "10.5017",
      "volume": "33777",
      "turnover": "354715.9",
      "trades": "99"
    },
    {
      "date": "2024-11-12",
      "bid": "9.76",
      "ask": "9.90",
      "open": "10.10",
      "high": "10.20",
      "low": "9.56",
      "close": "9.90",
      "average": "9.737",
      "volume": "10333",
      "turnover": "100612.18",
      "trades": "75"
    },
    {
      "date": "2024-11-13",
      "bid": "9.56",
      "ask": "9.76",
      "open": "9.76",
      "high": "9.84",
      "low": "9.56",
      "close": "9.56",
      "average": "9.6988",
      "volume": "4927",
      "turnover": "47786.18",
      "trades": "26"
    },
    {
      "date": "2024-11-14",
      "bid": "9.46",
      "ask": "9.50",
      "open": "9.56",
      "high": "9.56",
      "low": "9.04",
      "close": "9.50",
      "average": "9.44",
      "volume": "8598",
      "turnover": "81165.52",
      "trades": "40"
    },
    {
      "date": "2024-11-15",
      "bid": "9.06",
      "ask": "9.48",
      "open": "9.12",
      "high": "9.84",
      "low": "8.02",
      "close": "9.08",
      "average": "9.1443",
      "volume": "14010",
      "turnover": "128111.92",
      "trades": "60"
    },
    {
      "date": "2024-11-18",
      "bid": "8.84",
      "ask": "8.92",
      "open": "9.06",
      "high": "9.46",
      "low": "8.28",
      "close": "8.92",
      "average": "8.8481",
      "volume": "2881",
      "turnover": "25491.46",
      "trades": "21"
    },
    {
      "date": "2024-11-19",
      "bid": "8.16",
      "ask": "8.28",
      "open": "8.84",
      "high": "8.84",
      "low": "8.08",
      "close": "8.28",
      "average": "8.2422",
      "volume": "23041",
      "turnover": "189909.38",
      "trades": "72"
    },
    {
      "date": "2024-11-20",
      "bid": "8.46",
      "ask": "8.74",
      "open": "8.48",
      "high": "8.74",
      "low": "8.20",
      "close": "8.74",
      "average": "8.3712",
      "volume": "12918",
      "turnover": "108138.94",
      "trades": "32"
    },
    {
      "date": "2024-11-21",
      "bid": "9.02",
      "ask": "9.50",
      "open": "8.80",
      "high": "9.00",
      "low": "8.16",
      "close": "9.00",
      "average": "8.8112",
      "volume": "7064",
      "turnover": "62242.32",
      "trades": "32"
    },
    {
      "date": "2024-11-22",
      "bid": "8.30",
      "ask": "8.66",
      "open": "8.68",
      "high": "8.68",
      "low": "8.20",
      "close": "8.66",
      "average": "8.3792",
      "volume": "17721",
      "turnover": "148488.14",
      "trades": "73"
    },
    {
      "date": "2024-11-25",
      "bid": "8.46",
      "ask": "8.78",
      "open": "8.46",
      "high": "8.98",
      "low": "8.22",
      "close": "8.82",
      "average": "8.5318",
      "volume": "5694",
      "turnover": "48579.84",
      "trades": "39"
    },
    {
      "date": "2024-11-26",
      "bid": "8.34",
      "ask": "8.46",
      "open": "8.46",
      "high": "8.86",
      "low": "8.32",
      "close": "8.46",
      "average": "8.4976",
      "volume": "4691",
      "turnover": "39862.44",
      "trades": "29"
    },
    {
      "date": "2024-11-27",
      "bid": "9.32",
      "ask": "10.00",
      "open": "8.46",
      "high": "10.00",
      "low": "8.46",
      "close": "10.00",
      "average": "9.1142",
      "volume": "26669",
      "turnover": "243065.92",
      "trades": "80"
    },
    {
      "date": "2024-11-28",
      "bid": "9.60",
      "ask": "10.60",
      "open": "10.00",
      "high": "10.65",
      "low": "9.52",
      "close": "10.50",
      "average": "10.0446",
      "volume": "60237",
      "turnover": "605055.28",
      "trades": "87"
    },
    {
      "date": "2024-11-29",
      "bid": "10.10",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "9.30",
      "close": "10.95",
      "average": "10.7433",
      "volume": "53043",
      "turnover": "569858.28",
      "trades": "78"
    },
    {
      "date": "2024-12-02",
      "bid": "10.45",
      "ask": "10.60",
      "open": "10.10",
      "high": "11.30",
      "low": "9.58",
      "close": "10.60",
      "average": "10.5966",
      "volume": "42510",
      "turnover": "450461.25",
      "trades": "197"
    },
    {
      "date": "2024-12-03",
      "bid": "10.55",
      "ask": "10.95",
      "open": "10.15",
      "high": "10.55",
      "low": "9.70",
      "close": "10.50",
      "average": "10.213",
      "volume": "35605",
      "turnover": "363634.3",
      "trades": "104"
    },
    {
      "date": "2024-12-04",
      "bid": "11.05",
      "ask": "11.25",
      "open": "9.66",
      "high": "11.25",
      "low": "9.66",
      "close": "11.25",
      "average": "10.8139",
      "volume": "10410",
      "turnover": "112573",
      "trades": "53"
    },
    {
      "date": "2024-12-05",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.25",
      "high": "11.35",
      "low": "11.00",
      "close": "11.35",
      "average": "11.2577",
      "volume": "20556",
      "turnover": "231412.6",
      "trades": "30"
    },
    {
      "date": "2024-12-06",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.35",
      "high": "11.35",
      "low": "10.35",
      "close": "11.35",
      "average": "11.2881",
      "volume": "2598",
      "turnover": "29326.5",
      "trades": "17"
    },
    {
      "date": "2024-12-09",
      "bid": "10.30",
      "ask": "10.40",
      "open": "11.35",
      "high": "11.35",
      "low": "9.90",
      "close": "10.40",
      "average": "10.301",
      "volume": "15777",
      "turnover": "162519.12",
      "trades": "50"
    },
    {
      "date": "2024-12-10",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.40",
      "high": "11.00",
      "low": "10.10",
      "close": "10.25",
      "average": "10.4676",
      "volume": "8718",
      "turnover": "91256.3",
      "trades": "35"
    },
    {
      "date": "2024-12-11",
      "bid": "10.05",
      "ask": "10.15",
      "open": "10.10",
      "high": "10.30",
      "low": "10.05",
      "close": "10.15",
      "average": "10.0557",
      "volume": "3245",
      "turnover": "32630.9",
      "trades": "16"
    },
    {
      "date": "2024-12-12",
      "bid": "9.28",
      "ask": "9.74",
      "open": "10.15",
      "high": "10.15",
      "low": "9.14",
      "close": "9.50",
      "average": "9.7079",
      "volume": "5638",
      "turnover": "54733.2",
      "trades": "30"
    },
    {
      "date": "2024-12-13",
      "bid": "9.50",
      "ask": "9.80",
      "open": "9.28",
      "high": "10.50",
      "low": "9.28",
      "close": "9.60",
      "average": "9.5983",
      "volume": "5583",
      "turnover": "53587.54",
      "trades": "33"
    },
    {
      "date": "2024-12-16",
      "bid": "9.42",
      "ask": "9.68",
      "open": "9.50",
      "high": "9.64",
      "low": "9.22",
      "close": "9.64",
      "average": "9.4668",
      "volume": "6155",
      "turnover": "58268.08",
      "trades": "22"
    },
    {
      "date": "2024-12-17",
      "bid": "9.24",
      "ask": "9.32",
      "open": "9.40",
      "high": "9.40",
      "low": "9.12",
      "close": "9.32",
      "average": "9.2373",
      "volume": "8371",
      "turnover": "77325.16",
      "trades": "37"
    },
    {
      "date": "2024-12-18",
      "bid": "9.18",
      "ask": "9.22",
      "open": "9.12",
      "high": "9.22",
      "low": "9.12",
      "close": "9.22",
      "average": "9.2177",
      "volume": "3294",
      "turnover": "30363.02",
      "trades": "16"
    },
    {
      "date": "2024-12-19",
      "bid": "8.80",
      "ask": "8.92",
      "open": "9.10",
      "high": "9.10",
      "low": "8.70",
      "close": "8.92",
      "average": "8.8779",
      "volume": "7014",
      "turnover": "62269.86",
      "trades": "47"
    },
    {
      "date": "2024-12-20",
      "bid": "9.34",
      "ask": "9.50",
      "open": "8.80",
      "high": "9.34",
      "low": "8.72",
      "close": "9.34",
      "average": "9.0863",
      "volume": "7294",
      "turnover": "66275.76",
      "trades": "30"
    },
    {
      "date": "2024-12-23",
      "bid": "9.06",
      "ask": "9.40",
      "open": "9.34",
      "high": "9.50",
      "low": "9.10",
      "close": "9.14",
      "average": "9.34",
      "volume": "5434",
      "turnover": "50753.72",
      "trades": "22"
    },
    {
      "date": "2024-12-27",
      "bid": "9.00",
      "ask": "9.02",
      "open": "9.00",
      "high": "9.06",
      "low": "8.88",
      "close": "9.02",
      "average": "8.9892",
      "volume": "3048",
      "turnover": "27399.08",
      "trades": "17"
    },
    {
      "date": "2024-12-30",
      "bid": "8.78",
      "ask": "8.80",
      "open": "9.00",
      "high": "9.00",
      "low": "8.54",
      "close": "8.80",
      "average": "8.7799",
      "volume": "9473",
      "turnover": "83171.72",
      "trades": "59"
    },
    {
      "date": "2025-01-02",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.76",
      "high": "8.76",
      "low": "8.50",
      "close": "8.66",
      "average": "8.5968",
      "volume": "22884",
      "turnover": "196730.08",
      "trades": "57"
    },
    {
      "date": "2025-01-03",
      "bid": "8.66",
      "ask": "8.74",
      "open": "8.56",
      "high": "8.76",
      "low": "8.44",
      "close": "8.74",
      "average": "8.642",
      "volume": "11082",
      "turnover": "95770.24",
      "trades": "47"
    },
    {
      "date": "2025-01-07",
      "bid": "8.64",
      "ask": "8.72",
      "open": "8.50",
      "high": "8.74",
      "low": "8.50",
      "close": "8.72",
      "average": "8.6317",
      "volume": "15251",
      "turnover": "131642.76",
      "trades": "56"
    },
    {
      "date": "2025-01-08",
      "bid": "8.46",
      "ask": "8.50",
      "open": "8.70",
      "high": "8.70",
      "low": "8.44",
      "close": "8.50",
      "average": "8.6435",
      "volume": "5219",
      "turnover": "45110.26",
      "trades": "25"
    },
    {
      "date": "2025-01-09",
      "bid": "8.40",
      "ask": "8.48",
      "open": "8.46",
      "high": "8.50",
      "low": "8.24",
      "close": "8.40",
      "average": "8.3937",
      "volume": "2565",
      "turnover": "21529.94",
      "trades": "29"
    },
    {
      "date": "2025-01-10",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.08",
      "high": "8.86",
      "low": "8.08",
      "close": "8.54",
      "average": "8.5522",
      "volume": "4291",
      "turnover": "36697.44",
      "trades": "31"
    },
    {
      "date": "2025-01-13",
      "bid": "8.42",
      "ask": "8.58",
      "open": "8.56",
      "high": "8.60",
      "low": "8.26",
      "close": "8.50",
      "average": "8.4683",
      "volume": "5365",
      "turnover": "45432.38",
      "trades": "31"
    },
    {
      "date": "2025-01-14",
      "bid": "8.40",
      "ask": "8.46",
      "open": "8.24",
      "high": "8.50",
      "low": "8.24",
      "close": "8.46",
      "average": "8.467",
      "volume": "3098",
      "turnover": "26230.9",
      "trades": "24"
    },
    {
      "date": "2025-01-15",
      "bid": "8.46",
      "ask": "8.66",
      "open": "8.32",
      "high": "8.70",
      "low": "8.32",
      "close": "8.68",
      "average": "8.5773",
      "volume": "1754",
      "turnover": "15044.56",
      "trades": "16"
    },
    {
      "date": "2025-01-16",
      "bid": "8.48",
      "ask": "8.62",
      "open": "8.66",
      "high": "8.84",
      "low": "8.46",
      "close": "8.48",
      "average": "8.5805",
      "volume": "5865",
      "turnover": "50324.36",
      "trades": "33"
    },
    {
      "date": "2025-01-17",
      "bid": "8.26",
      "ask": "8.30",
      "open": "8.50",
      "high": "8.70",
      "low": "8.08",
      "close": "8.26",
      "average": "8.3101",
      "volume": "18436",
      "turnover": "153204.44",
      "trades": "68"
    },
    {
      "date": "2025-01-20",
      "bid": "8.18",
      "ask": "8.20",
      "open": "8.24",
      "high": "8.26",
      "low": "8.06",
      "close": "8.12",
      "average": "8.1611",
      "volume": "3161",
      "turnover": "25797.08",
      "trades": "41"
    },
    {
      "date": "2025-01-21",
      "bid": "8.20",
      "ask": "8.38",
      "open": "8.16",
      "high": "8.40",
      "low": "8.16",
      "close": "8.20",
      "average": "8.2635",
      "volume": "2752",
      "turnover": "22741.02",
      "trades": "21"
    },
    {
      "date": "2025-01-22",
      "bid": "8.26",
      "ask": "8.46",
      "open": "8.20",
      "high": "9.00",
      "low": "8.14",
      "close": "8.28",
      "average": "8.4127",
      "volume": "9706",
      "turnover": "81653.22",
      "trades": "50"
    },
    {
      "date": "2025-01-23",
      "bid": "8.44",
      "ask": "8.78",
      "open": "8.46",
      "high": "8.82",
      "low": "8.20",
      "close": "8.82",
      "average": "8.3581",
      "volume": "5368",
      "turnover": "44866.4",
      "trades": "23"
    },
    {
      "date": "2025-01-24",
      "bid": "8.30",
      "ask": "8.44",
      "open": "8.78",
      "high": "8.94",
      "low": "8.10",
      "close": "8.40",
      "average": "8.341",
      "volume": "16130",
      "turnover": "134539.84",
      "trades": "85"
    },
    {
      "date": "2025-01-27",
      "bid": "8.24",
      "ask": "8.40",
      "open": "8.10",
      "high": "8.48",
      "low": "8.10",
      "close": "8.40",
      "average": "8.3013",
      "volume": "4741",
      "turnover": "39356.58",
      "trades": "42"
    },
    {
      "date": "2025-01-28",
      "bid": "8.28",
      "ask": "8.40",
      "open": "8.36",
      "high": "8.40",
      "low": "8.18",
      "close": "8.40",
      "average": "8.3578",
      "volume": "1502",
      "turnover": "12553.48",
      "trades": "22"
    },
    {
      "date": "2025-01-29",
      "bid": "8.16",
      "ask": "8.26",
      "open": "8.16",
      "high": "8.28",
      "low": "8.12",
      "close": "8.26",
      "average": "8.1802",
      "volume": "3260",
      "turnover": "26667.32",
      "trades": "21"
    },
    {
      "date": "2025-01-30",
      "bid": "8.38",
      "ask": "8.58",
      "open": "8.24",
      "high": "8.98",
      "low": "8.12",
      "close": "8.44",
      "average": "8.6277",
      "volume": "13627",
      "turnover": "117569.72",
      "trades": "31"
    },
    {
      "date": "2025-01-31",
      "bid": "8.22",
      "ask": "8.24",
      "open": "8.44",
      "high": "8.58",
      "low": "8.20",
      "close": "8.24",
      "average": "8.3198",
      "volume": "11539",
      "turnover": "96002.36",
      "trades": "50"
    },
    {
      "date": "2025-02-03",
      "bid": "8.22",
      "ask": "8.50",
      "open": "8.12",
      "high": "8.68",
      "low": "8.10",
      "close": "8.50",
      "average": "8.1623",
      "volume": "5857",
      "turnover": "47806.36",
      "trades": "35"
    },
    {
      "date": "2025-02-04",
      "bid": "8.26",
      "ask": "8.50",
      "open": "8.50",
      "high": "8.66",
      "low": "8.18",
      "close": "8.52",
      "average": "8.3446",
      "volume": "4979",
      "turnover": "41547.92",
      "trades": "31"
    },
    {
      "date": "2025-02-05",
      "bid": "8.42",
      "ask": "8.48",
      "open": "8.50",
      "high": "8.50",
      "low": "8.24",
      "close": "8.40",
      "average": "8.4069",
      "volume": "8174",
      "turnover": "68717.76",
      "trades": "23"
    },
    {
      "date": "2025-02-06",
      "bid": "8.36",
      "ask": "8.38",
      "open": "8.40",
      "high": "8.40",
      "low": "8.20",
      "close": "8.36",
      "average": "8.3552",
      "volume": "7313",
      "turnover": "61101.92",
      "trades": "26"
    },
    {
      "date": "2025-02-07",
      "bid": "8.20",
      "ask": "8.34",
      "open": "8.10",
      "high": "8.36",
      "low": "8.08",
      "close": "8.20",
      "average": "8.149",
      "volume": "6622",
      "turnover": "53962.5",
      "trades": "35"
    },
    {
      "date": "2025-02-10",
      "bid": "8.02",
      "ask": "8.06",
      "open": "8.20",
      "high": "8.20",
      "low": "8.08",
      "close": "8.08",
      "average": "8.0851",
      "volume": "5789",
      "turnover": "46804.7",
      "trades": "19"
    },
    {
      "date": "2025-02-11",
      "bid": "7.92",
      "ask": "8.00",
      "open": "8.02",
      "high": "8.06",
      "low": "7.90",
      "close": "8.00",
      "average": "8.0099",
      "volume": "6965",
      "turnover": "55789",
      "trades": "31"
    },
    {
      "date": "2025-02-12",
      "bid": "7.82",
      "ask": "7.90",
      "open": "7.92",
      "high": "8.00",
      "low": "7.82",
      "close": "7.90",
      "average": "7.9408",
      "volume": "4552",
      "turnover": "36146.74",
      "trades": "26"
    },
    {
      "date": "2025-02-13",
      "bid": "8.26",
      "ask": "8.42",
      "open": "7.82",
      "high": "8.66",
      "low": "7.80",
      "close": "8.40",
      "average": "8.0063",
      "volume": "24800",
      "turnover": "198556.84",
      "trades": "45"
    },
    {
      "date": "2025-02-14",
      "bid": "8.02",
      "ask": "8.06",
      "open": "8.26",
      "high": "8.26",
      "low": "8.00",
      "close": "8.06",
      "average": "8.1487",
      "volume": "8193",
      "turnover": "66762.24",
      "trades": "37"
    },
    {
      "date": "2025-02-17",
      "bid": "8.02",
      "ask": "8.10",
      "open": "8.02",
      "high": "8.18",
      "low": "8.00",
      "close": "8.18",
      "average": "8.0334",
      "volume": "10007",
      "turnover": "80389.92",
      "trades": "35"
    },
    {
      "date": "2025-02-18",
      "bid": "8.00",
      "ask": "8.14",
      "open": "8.10",
      "high": "8.16",
      "low": "7.80",
      "close": "8.14",
      "average": "8.1214",
      "volume": "3310",
      "turnover": "26881.76",
      "trades": "16"
    },
    {
      "date": "2025-02-19",
      "bid": "7.80",
      "ask": "7.94",
      "open": "8.00",
      "high": "8.14",
      "low": "7.58",
      "close": "7.92",
      "average": "7.8983",
      "volume": "1719",
      "turnover": "13577.14",
      "trades": "16"
    },
    {
      "date": "2025-02-20",
      "bid": "7.58",
      "ask": "7.92",
      "open": "7.94",
      "high": "8.12",
      "low": "7.50",
      "close": "7.58",
      "average": "7.8281",
      "volume": "12972",
      "turnover": "101546.6",
      "trades": "35"
    },
    {
      "date": "2025-02-21",
      "bid": "7.62",
      "ask": "7.86",
      "open": "7.58",
      "high": "7.94",
      "low": "7.50",
      "close": "7.62",
      "average": "7.7359",
      "volume": "10625",
      "turnover": "82193.48",
      "trades": "41"
    },
    {
      "date": "2025-02-24",
      "bid": "7.80",
      "ask": "7.90",
      "open": "7.62",
      "high": "8.00",
      "low": "7.62",
      "close": "8.00",
      "average": "7.767",
      "volume": "5754",
      "turnover": "44691.14",
      "trades": "26"
    },
    {
      "date": "2025-02-25",
      "bid": "8.22",
      "ask": "8.26",
      "open": "7.80",
      "high": "8.38",
      "low": "7.80",
      "close": "8.26",
      "average": "8.1818",
      "volume": "11327",
      "turnover": "92674.8",
      "trades": "42"
    },
    {
      "date": "2025-02-26",
      "bid": "8.00",
      "ask": "8.16",
      "open": "8.26",
      "high": "8.26",
      "low": "7.76",
      "close": "8.00",
      "average": "8.0042",
      "volume": "4464",
      "turnover": "35730.74",
      "trades": "29"
    },
    {
      "date": "2025-02-27",
      "bid": "7.96",
      "ask": "8.18",
      "open": "7.86",
      "high": "8.22",
      "low": "7.86",
      "close": "8.00",
      "average": "8.1129",
      "volume": "5715",
      "turnover": "46365.2",
      "trades": "14"
    },
    {
      "date": "2025-02-28",
      "bid": "7.90",
      "ask": "7.98",
      "open": "7.96",
      "high": "7.98",
      "low": "7.74",
      "close": "7.98",
      "average": "7.9153",
      "volume": "1314",
      "turnover": "10400.68",
      "trades": "18"
    },
    {
      "date": "2025-03-03",
      "bid": "8.02",
      "ask": "8.18",
      "open": "7.90",
      "high": "8.02",
      "low": "7.14",
      "close": "8.02",
      "average": "7.8944",
      "volume": "4305",
      "turnover": "33985.34",
      "trades": "29"
    },
    {
      "date": "2025-03-04",
      "bid": "7.60",
      "ask": "8.02",
      "open": "8.02",
      "high": "8.02",
      "low": "7.42",
      "close": "7.60",
      "average": "7.7778",
      "volume": "4514",
      "turnover": "35108.8",
      "trades": "30"
    },
    {
      "date": "2025-03-05",
      "bid": "7.70",
      "ask": "7.78",
      "open": "8.04",
      "high": "8.04",
      "low": "7.54",
      "close": "7.78",
      "average": "7.7395",
      "volume": "7682",
      "turnover": "59454.56",
      "trades": "27"
    },
    {
      "date": "2025-03-06",
      "bid": "7.78",
      "ask": "7.92",
      "open": "7.86",
      "high": "7.98",
      "low": "7.78",
      "close": "7.78",
      "average": "7.8494",
      "volume": "1546",
      "turnover": "12135.14",
      "trades": "10"
    },
    {
      "date": "2025-03-07",
      "bid": "7.24",
      "ask": "7.40",
      "open": "7.56",
      "high": "7.56",
      "low": "7.22",
      "close": "7.40",
      "average": "7.447",
      "volume": "8285",
      "turnover": "61698.3",
      "trades": "36"
    },
    {
      "date": "2025-03-10",
      "bid": "7.02",
      "ask": "7.08",
      "open": "7.10",
      "high": "7.96",
      "low": "7.00",
      "close": "7.08",
      "average": "7.1918",
      "volume": "7388",
      "turnover": "53132.68",
      "trades": "57"
    },
    {
      "date": "2025-03-11",
      "bid": "6.82",
      "ask": "6.90",
      "open": "7.16",
      "high": "7.20",
      "low": "6.84",
      "close": "6.92",
      "average": "7.0748",
      "volume": "5303",
      "turnover": "37517.74",
      "trades": "25"
    },
    {
      "date": "2025-03-12",
      "bid": "7.12",
      "ask": "7.30",
      "open": "6.90",
      "high": "7.32",
      "low": "6.90",
      "close": "7.12",
      "average": "7.1597",
      "volume": "9238",
      "turnover": "66141.7",
      "trades": "28"
    },
    {
      "date": "2025-03-13",
      "bid": "6.96",
      "ask": "7.00",
      "open": "7.30",
      "high": "7.30",
      "low": "6.84",
      "close": "7.00",
      "average": "6.9838",
      "volume": "8068",
      "turnover": "56345.16",
      "trades": "15"
    },
    {
      "date": "2025-03-14",
      "bid": "7.18",
      "ask": "7.36",
      "open": "7.06",
      "high": "7.98",
      "low": "7.06",
      "close": "7.30",
      "average": "7.3471",
      "volume": "19197",
      "turnover": "141043.14",
      "trades": "54"
    },
    {
      "date": "2025-03-17",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.18",
      "high": "7.48",
      "low": "7.02",
      "close": "7.12",
      "average": "7.1499",
      "volume": "6711",
      "turnover": "47982.8",
      "trades": "28"
    },
    {
      "date": "2025-03-18",
      "bid": "6.82",
      "ask": "6.94",
      "open": "7.10",
      "high": "7.10",
      "low": "6.80",
      "close": "6.80",
      "average": "6.9219",
      "volume": "4573",
      "turnover": "31653.7",
      "trades": "25"
    },
    {
      "date": "2025-03-19",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.82",
      "high": "6.82",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7727",
      "volume": "4640",
      "turnover": "31425.44",
      "trades": "26"
    },
    {
      "date": "2025-03-20",
      "bid": "6.80",
      "ask": "6.88",
      "open": "6.72",
      "high": "7.10",
      "low": "6.72",
      "close": "6.90",
      "average": "6.9385",
      "volume": "8324",
      "turnover": "57756.44",
      "trades": "29"
    },
    {
      "date": "2025-03-21",
      "bid": "6.78",
      "ask": "6.94",
      "open": "6.80",
      "high": "7.00",
      "low": "6.56",
      "close": "6.94",
      "average": "6.8575",
      "volume": "3111",
      "turnover": "21333.68",
      "trades": "24"
    },
    {
      "date": "2025-03-24",
      "bid": "7.16",
      "ask": "7.38",
      "open": "6.78",
      "high": "7.38",
      "low": "6.54",
      "close": "7.38",
      "average": "7.2048",
      "volume": "23291",
      "turnover": "167806.1",
      "trades": "32"
    },
    {
      "date": "2025-03-25",
      "bid": "7.50",
      "ask": "7.86",
      "open": "7.18",
      "high": "7.50",
      "low": "7.18",
      "close": "7.44",
      "average": "7.4536",
      "volume": "12579",
      "turnover": "93758.66",
      "trades": "37"
    },
    {
      "date": "2025-03-26",
      "bid": "7.18",
      "ask": "7.70",
      "open": "7.00",
      "high": "7.50",
      "low": "7.00",
      "close": "7.50",
      "average": "7.3106",
      "volume": "17772",
      "turnover": "129968.56",
      "trades": "39"
    },
    {
      "date": "2025-03-27",
      "bid": "7.00",
      "ask": "7.68",
      "open": "7.22",
      "high": "7.98",
      "low": "7.22",
      "close": "7.68",
      "average": "7.5539",
      "volume": "5718",
      "turnover": "43193.02",
      "trades": "32"
    },
    {
      "date": "2025-03-28",
      "bid": "8.26",
      "ask": "8.28",
      "open": "7.68",
      "high": "8.36",
      "low": "7.60",
      "close": "8.26",
      "average": "8.0636",
      "volume": "10519",
      "turnover": "84820.82",
      "trades": "64"
    },
    {
      "date": "2025-03-31",
      "bid": "7.68",
      "ask": "7.84",
      "open": "8.28",
      "high": "8.28",
      "low": "7.84",
      "close": "7.84",
      "average": "8.2411",
      "volume": "1903",
      "turnover": "15682.84",
      "trades": "19"
    },
    {
      "date": "2025-04-01",
      "bid": "7.36",
      "ask": "7.48",
      "open": "7.80",
      "high": "7.80",
      "low": "7.16",
      "close": "7.48",
      "average": "7.6887",
      "volume": "5938",
      "turnover": "45655.76",
      "trades": "23"
    },
    {
      "date": "2025-04-02",
      "bid": "7.18",
      "ask": "7.22",
      "open": "7.48",
      "high": "8.24",
      "low": "7.12",
      "close": "7.12",
      "average": "7.348",
      "volume": "4308",
      "turnover": "31655.28",
      "trades": "42"
    },
    {
      "date": "2025-04-03",
      "bid": "7.48",
      "ask": "7.64",
      "open": "7.12",
      "high": "8.06",
      "low": "7.12",
      "close": "7.64",
      "average": "7.5488",
      "volume": "8875",
      "turnover": "66995.7",
      "trades": "38"
    },
    {
      "date": "2025-04-04",
      "bid": "6.80",
      "ask": "6.98",
      "open": "7.64",
      "high": "7.64",
      "low": "6.80",
      "close": "6.86",
      "average": "7.2251",
      "volume": "9635",
      "turnover": "69613.54",
      "trades": "41"
    },
    {
      "date": "2025-04-07",
      "bid": "5.88",
      "ask": "6.00",
      "open": "6.76",
      "high": "6.78",
      "low": "5.36",
      "close": "5.88",
      "average": "5.8404",
      "volume": "56379",
      "turnover": "329277.04",
      "trades": "188"
    },
    {
      "date": "2025-04-08",
      "bid": "6.68",
      "ask": "6.76",
      "open": "6.00",
      "high": "7.98",
      "low": "6.00",
      "close": "6.70",
      "average": "6.6944",
      "volume": "19737",
      "turnover": "132127.04",
      "trades": "97"
    },
    {
      "date": "2025-04-09",
      "bid": "6.40",
      "ask": "6.88",
      "open": "6.76",
      "high": "7.18",
      "low": "6.30",
      "close": "6.90",
      "average": "6.7211",
      "volume": "10755",
      "turnover": "72285.86",
      "trades": "54"
    },
    {
      "date": "2025-04-10",
      "bid": "6.98",
      "ask": "7.14",
      "open": "7.18",
      "high": "7.20",
      "low": "6.88",
      "close": "7.14",
      "average": "7.0319",
      "volume": "8168",
      "turnover": "57436.96",
      "trades": "34"
    },
    {
      "date": "2025-04-11",
      "bid": "6.70",
      "ask": "7.12",
      "open": "7.14",
      "high": "7.14",
      "low": "6.54",
      "close": "6.84",
      "average": "6.9973",
      "volume": "1002",
      "turnover": "7011.28",
      "trades": "14"
    },
    {
      "date": "2025-04-14",
      "bid": "7.58",
      "ask": "7.78",
      "open": "7.12",
      "high": "7.98",
      "low": "7.12",
      "close": "7.56",
      "average": "7.3646",
      "volume": "10122",
      "turnover": "74544.14",
      "trades": "40"
    },
    {
      "date": "2025-04-15",
      "bid": "7.62",
      "ask": "7.80",
      "open": "7.78",
      "high": "7.90",
      "low": "6.94",
      "close": "7.80",
      "average": "7.7282",
      "volume": "3479",
      "turnover": "26886.38",
      "trades": "19"
    },
    {
      "date": "2025-04-16",
      "bid": "7.36",
      "ask": "7.50",
      "open": "7.80",
      "high": "7.80",
      "low": "7.48",
      "close": "7.48",
      "average": "7.6864",
      "volume": "427",
      "turnover": "3282.1",
      "trades": "9"
    },
    {
      "date": "2025-04-17",
      "bid": "7.02",
      "ask": "7.48",
      "open": "6.12",
      "high": "7.50",
      "low": "6.12",
      "close": "7.02",
      "average": "7.0317",
      "volume": "1809",
      "turnover": "12720.26",
      "trades": "14"
    },
    {
      "date": "2025-04-22",
      "bid": "7.36",
      "ask": "7.92",
      "open": "7.48",
      "high": "7.96",
      "low": "7.30",
      "close": "7.36",
      "average": "7.608",
      "volume": "5032",
      "turnover": "38283.64",
      "trades": "57"
    },
    {
      "date": "2025-04-23",
      "bid": "6.88",
      "ask": "7.10",
      "open": "7.94",
      "high": "7.94",
      "low": "7.00",
      "close": "7.38",
      "average": "7.2799",
      "volume": "4343",
      "turnover": "31616.62",
      "trades": "26"
    },
    {
      "date": "2025-04-24",
      "bid": "7.34",
      "ask": "7.66",
      "open": "6.88",
      "high": "7.90",
      "low": "6.88",
      "close": "7.66",
      "average": "7.139",
      "volume": "3046",
      "turnover": "21745.42",
      "trades": "15"
    },
    {
      "date": "2025-04-25",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.10",
      "high": "7.64",
      "low": "7.04",
      "close": "7.40",
      "average": "7.2669",
      "volume": "8584",
      "turnover": "62379.24",
      "trades": "37"
    },
    {
      "date": "2025-04-28",
      "bid": "7.40",
      "ask": "7.56",
      "open": "7.20",
      "high": "7.58",
      "low": "7.20",
      "close": "7.58",
      "average": "7.3447",
      "volume": "3801",
      "turnover": "27917.36",
      "trades": "20"
    },
    {
      "date": "2025-04-29",
      "bid": "7.18",
      "ask": "7.64",
      "open": "7.20",
      "high": "7.60",
      "low": "6.76",
      "close": "7.60",
      "average": "7.41",
      "volume": "6314",
      "turnover": "46786.88",
      "trades": "33"
    },
    {
      "date": "2025-04-30",
      "bid": "7.74",
      "ask": "7.88",
      "open": "7.06",
      "high": "7.88",
      "low": "7.06",
      "close": "7.86",
      "average": "7.7112",
      "volume": "3945",
      "turnover": "30420.76",
      "trades": "15"
    },
    {
      "date": "2025-05-02",
      "bid": "8.38",
      "ask": "8.56",
      "open": "7.74",
      "high": "9.18",
      "low": "7.70",
      "close": "8.50",
      "average": "8.388",
      "volume": "34323",
      "turnover": "287902.98",
      "trades": "72"
    },
    {
      "date": "2025-05-05",
      "bid": "9.02",
      "ask": "9.46",
      "open": "8.38",
      "high": "9.48",
      "low": "8.16",
      "close": "9.02",
      "average": "9.0904",
      "volume": "37012",
      "turnover": "336452.98",
      "trades": "100"
    },
    {
      "date": "2025-05-06",
      "bid": "9.66",
      "ask": "9.98",
      "open": "9.02",
      "high": "12.50",
      "low": "9.00",
      "close": "9.78",
      "average": "10.719",
      "volume": "50896",
      "turnover": "545555.49",
      "trades": "199"
    },
    {
      "date": "2025-05-07",
      "bid": "9.00",
      "ask": "9.04",
      "open": "9.64",
      "high": "9.64",
      "low": "8.90",
      "close": "9.08",
      "average": "9.1037",
      "volume": "19760",
      "turnover": "179888.22",
      "trades": "65"
    },
    {
      "date": "2025-05-08",
      "bid": "9.20",
      "ask": "9.40",
      "open": "9.06",
      "high": "9.40",
      "low": "9.06",
      "close": "9.20",
      "average": "9.1772",
      "volume": "4575",
      "turnover": "41985.84",
      "trades": "19"
    },
    {
      "date": "2025-05-09",
      "bid": "9.08",
      "ask": "9.18",
      "open": "9.20",
      "high": "9.20",
      "low": "8.74",
      "close": "9.08",
      "average": "8.9935",
      "volume": "1178",
      "turnover": "10594.3",
      "trades": "18"
    },
    {
      "date": "2025-05-12",
      "bid": "8.28",
      "ask": "8.42",
      "open": "8.50",
      "high": "9.10",
      "low": "8.16",
      "close": "8.30",
      "average": "8.5108",
      "volume": "28636",
      "turnover": "243715.7",
      "trades": "77"
    },
    {
      "date": "2025-05-13",
      "bid": "8.10",
      "ask": "8.24",
      "open": "8.28",
      "high": "8.28",
      "low": "8.10",
      "close": "8.10",
      "average": "8.2064",
      "volume": "1832",
      "turnover": "15034.1",
      "trades": "19"
    },
    {
      "date": "2025-05-14",
      "bid": "8.00",
      "ask": "8.66",
      "open": "8.24",
      "high": "9.04",
      "low": "8.00",
      "close": "8.50",
      "average": "8.3778",
      "volume": "6886",
      "turnover": "57689.48",
      "trades": "44"
    },
    {
      "date": "2025-05-15",
      "bid": "8.34",
      "ask": "8.68",
      "open": "8.08",
      "high": "8.68",
      "low": "8.08",
      "close": "8.66",
      "average": "8.5128",
      "volume": "8480",
      "turnover": "72172.79",
      "trades": "21"
    },
    {
      "date": "2025-05-16",
      "bid": "8.50",
      "ask": "8.62",
      "open": "8.62",
      "high": "8.62",
      "low": "8.30",
      "close": "8.62",
      "average": "8.5767",
      "volume": "10733",
      "turnover": "92053.48",
      "trades": "27"
    },
    {
      "date": "2025-05-19",
      "bid": "9.14",
      "ask": "9.98",
      "open": "8.60",
      "high": "10.40",
      "low": "8.60",
      "close": "9.98",
      "average": "8.9967",
      "volume": "10853",
      "turnover": "97641.34",
      "trades": "46"
    },
    {
      "date": "2025-05-20",
      "bid": "10.05",
      "ask": "10.25",
      "open": "9.92",
      "high": "10.00",
      "low": "9.02",
      "close": "10.00",
      "average": "9.8022",
      "volume": "19893",
      "turnover": "194994.56",
      "trades": "78"
    },
    {
      "date": "2025-05-21",
      "bid": "9.28",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.62",
      "low": "9.08",
      "close": "9.52",
      "average": "9.3718",
      "volume": "5414",
      "turnover": "50738.98",
      "trades": "30"
    },
    {
      "date": "2025-05-22",
      "bid": "9.00",
      "ask": "9.12",
      "open": "9.48",
      "high": "9.48",
      "low": "9.00",
      "close": "9.00",
      "average": "9.079",
      "volume": "5866",
      "turnover": "53257.7",
      "trades": "34"
    },
    {
      "date": "2025-05-23",
      "bid": "9.12",
      "ask": "9.30",
      "open": "9.08",
      "high": "10.45",
      "low": "9.02",
      "close": "9.30",
      "average": "9.795",
      "volume": "7119",
      "turnover": "69730.67",
      "trades": "61"
    },
    {
      "date": "2025-05-26",
      "bid": "8.94",
      "ask": "9.40",
      "open": "10.00",
      "high": "10.00",
      "low": "8.90",
      "close": "9.40",
      "average": "9.2798",
      "volume": "6314",
      "turnover": "58592.62",
      "trades": "39"
    },
    {
      "date": "2025-05-27",
      "bid": "9.14",
      "ask": "9.36",
      "open": "9.40",
      "high": "9.40",
      "low": "8.88",
      "close": "9.36",
      "average": "9.0344",
      "volume": "10265",
      "turnover": "92737.96",
      "trades": "37"
    },
    {
      "date": "2025-05-28",
      "bid": "9.44",
      "ask": "9.48",
      "open": "9.14",
      "high": "9.48",
      "low": "8.80",
      "close": "9.48",
      "average": "9.1619",
      "volume": "8132",
      "turnover": "74504.18",
      "trades": "40"
    },
    {
      "date": "2025-05-30",
      "bid": "9.02",
      "ask": "9.10",
      "open": "9.40",
      "high": "9.40",
      "low": "8.98",
      "close": "9.08",
      "average": "9.2746",
      "volume": "34712",
      "turnover": "321940.88",
      "trades": "84"
    },
    {
      "date": "2025-06-02",
      "bid": "8.90",
      "ask": "9.06",
      "open": "9.02",
      "high": "9.08",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0385",
      "volume": "4401",
      "turnover": "39778.48",
      "trades": "16"
    },
    {
      "date": "2025-06-03",
      "bid": "9.00",
      "ask": "9.10",
      "open": "8.90",
      "high": "9.18",
      "low": "8.90",
      "close": "9.10",
      "average": "9.0574",
      "volume": "1964",
      "turnover": "17788.76",
      "trades": "13"
    },
    {
      "date": "2025-06-04",
      "bid": "8.80",
      "ask": "9.18",
      "open": "9.10",
      "high": "9.18",
      "low": "8.78",
      "close": "9.18",
      "average": "8.904",
      "volume": "8235",
      "turnover": "73324.16",
      "trades": "31"
    },
    {
      "date": "2025-06-05",
      "bid": "8.82",
      "ask": "8.96",
      "open": "8.80",
      "high": "9.06",
      "low": "8.80",
      "close": "8.96",
      "average": "8.8712",
      "volume": "1547",
      "turnover": "13723.82",
      "trades": "18"
    },
    {
      "date": "2025-06-09",
      "bid": "8.78",
      "ask": "8.96",
      "open": "8.82",
      "high": "9.06",
      "low": "8.60",
      "close": "9.02",
      "average": "8.8552",
      "volume": "2518",
      "turnover": "22297.4",
      "trades": "20"
    },
    {
      "date": "2025-06-10",
      "bid": "8.90",
      "ask": "8.96",
      "open": "8.96",
      "high": "9.00",
      "low": "8.70",
      "close": "8.90",
      "average": "8.7784",
      "volume": "3797",
      "turnover": "33331.72",
      "trades": "18"
    },
    {
      "date": "2025-06-11",
      "bid": "8.84",
      "ask": "8.88",
      "open": "8.88",
      "high": "8.88",
      "low": "8.70",
      "close": "8.84",
      "average": "8.78",
      "volume": "9090",
      "turnover": "79809.76",
      "trades": "26"
    },
    {
      "date": "2025-06-12",
      "bid": "8.42",
      "ask": "8.48",
      "open": "8.62",
      "high": "8.78",
      "low": "8.06",
      "close": "8.40",
      "average": "8.4372",
      "volume": "6656",
      "turnover": "56158.32",
      "trades": "31"
    },
    {
      "date": "2025-06-13",
      "bid": "8.38",
      "ask": "8.64",
      "open": "8.46",
      "high": "8.68",
      "low": "8.40",
      "close": "8.68",
      "average": "8.4409",
      "volume": "687",
      "turnover": "5798.9",
      "trades": "8"
    },
    {
      "date": "2025-06-16",
      "bid": "8.32",
      "ask": "8.52",
      "open": "8.48",
      "high": "8.84",
      "low": "8.32",
      "close": "8.32",
      "average": "8.5568",
      "volume": "1974",
      "turnover": "16891.1",
      "trades": "10"
    },
    {
      "date": "2025-06-17",
      "bid": "8.38",
      "ask": "8.40",
      "open": "8.34",
      "high": "8.70",
      "low": "8.34",
      "close": "8.38",
      "average": "8.5644",
      "volume": "647",
      "turnover": "5541.18",
      "trades": "10"
    },
    {
      "date": "2025-06-18",
      "bid": "8.54",
      "ask": "8.88",
      "open": "8.58",
      "high": "8.70",
      "low": "8.20",
      "close": "8.70",
      "average": "8.4574",
      "volume": "8539",
      "turnover": "72218.06",
      "trades": "27"
    },
    {
      "date": "2025-06-19",
      "bid": "8.50",
      "ask": "8.84",
      "open": "8.44",
      "high": "9.88",
      "low": "8.44",
      "close": "8.50",
      "average": "8.65",
      "volume": "7217",
      "turnover": "62427.28",
      "trades": "28"
    },
    {
      "date": "2025-06-23",
      "bid": "8.30",
      "ask": "8.50",
      "open": "8.50",
      "high": "8.50",
      "low": "7.90",
      "close": "8.50",
      "average": "8.0713",
      "volume": "16515",
      "turnover": "133297.3",
      "trades": "28"
    },
    {
      "date": "2025-06-24",
      "bid": "8.22",
      "ask": "8.48",
      "open": "8.08",
      "high": "8.48",
      "low": "8.08",
      "close": "8.22",
      "average": "8.2346",
      "volume": "1742",
      "turnover": "14344.68",
      "trades": "11"
    },
    {
      "date": "2025-06-25",
      "bid": "8.20",
      "ask": "8.44",
      "open": "8.22",
      "high": "8.84",
      "low": "8.20",
      "close": "8.20",
      "average": "8.5215",
      "volume": "1889",
      "turnover": "16097.04",
      "trades": "29"
    },
    {
      "date": "2025-06-26",
      "bid": "8.12",
      "ask": "8.38",
      "open": "8.20",
      "high": "8.24",
      "low": "8.12",
      "close": "8.22",
      "average": "8.1951",
      "volume": "1243",
      "turnover": "10186.52",
      "trades": "10"
    },
    {
      "date": "2025-06-27",
      "bid": "8.18",
      "ask": "8.38",
      "open": "8.84",
      "high": "8.84",
      "low": "8.38",
      "close": "8.38",
      "average": "8.6855",
      "volume": "2114",
      "turnover": "18361.2",
      "trades": "16"
    },
    {
      "date": "2025-06-30",
      "bid": "8.40",
      "ask": "8.52",
      "open": "8.40",
      "high": "8.52",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4274",
      "volume": "3236",
      "turnover": "27271.1",
      "trades": "13"
    },
    {
      "date": "2025-07-01",
      "bid": "8.40",
      "ask": "8.58",
      "open": "8.40",
      "high": "8.40",
      "low": "8.02",
      "close": "8.40",
      "average": "8.3337",
      "volume": "15258",
      "turnover": "127155.8",
      "trades": "32"
    },
    {
      "date": "2025-07-02",
      "bid": "8.22",
      "ask": "8.58",
      "open": "8.58",
      "high": "8.58",
      "low": "8.24",
      "close": "8.48",
      "average": "8.4597",
      "volume": "238",
      "turnover": "2013.42",
      "trades": "6"
    },
    {
      "date": "2025-07-03",
      "bid": "8.38",
      "ask": "8.52",
      "open": "8.58",
      "high": "8.58",
      "low": "8.26",
      "close": "8.38",
      "average": "8.5636",
      "volume": "295",
      "turnover": "2526.26",
      "trades": "9"
    },
    {
      "date": "2025-07-04",
      "bid": "8.12",
      "ask": "8.62",
      "open": "8.56",
      "high": "8.70",
      "low": "8.30",
      "close": "8.60",
      "average": "8.5242",
      "volume": "6209",
      "turnover": "52927.04",
      "trades": "21"
    },
    {
      "date": "2025-07-07",
      "bid": "8.24",
      "ask": "8.40",
      "open": "8.02",
      "high": "8.60",
      "low": "8.02",
      "close": "8.24",
      "average": "8.2411",
      "volume": "2422",
      "turnover": "19960.04",
      "trades": "25"
    },
    {
      "date": "2025-07-08",
      "bid": "8.20",
      "ask": "8.46",
      "open": "8.50",
      "high": "8.90",
      "low": "8.10",
      "close": "8.46",
      "average": "8.2978",
      "volume": "1282",
      "turnover": "10637.72",
      "trades": "17"
    },
    {
      "date": "2025-07-09",
      "bid": "8.24",
      "ask": "8.28",
      "open": "8.20",
      "high": "8.50",
      "low": "8.06",
      "close": "8.28",
      "average": "8.2596",
      "volume": "1860",
      "turnover": "15362.92",
      "trades": "18"
    },
    {
      "date": "2025-07-10",
      "bid": "8.12",
      "ask": "8.24",
      "open": "8.22",
      "high": "8.50",
      "low": "7.86",
      "close": "8.14",
      "average": "8.0892",
      "volume": "12382",
      "turnover": "100159.96",
      "trades": "39"
    },
    {
      "date": "2025-07-11",
      "bid": "8.16",
      "ask": "8.26",
      "open": "8.12",
      "high": "8.50",
      "low": "8.12",
      "close": "8.26",
      "average": "8.2651",
      "volume": "1971",
      "turnover": "16290.46",
      "trades": "17"
    },
    {
      "date": "2025-07-14",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.14",
      "high": "8.54",
      "low": "7.92",
      "close": "8.20",
      "average": "8.1682",
      "volume": "3743",
      "turnover": "30573.46",
      "trades": "29"
    },
    {
      "date": "2025-07-15",
      "bid": "8.02",
      "ask": "8.16",
      "open": "8.18",
      "high": "8.20",
      "low": "8.00",
      "close": "8.16",
      "average": "8.1103",
      "volume": "4602",
      "turnover": "37323.76",
      "trades": "17"
    },
    {
      "date": "2025-07-16",
      "bid": "8.00",
      "ask": "8.18",
      "open": "7.96",
      "high": "8.58",
      "low": "7.74",
      "close": "8.00",
      "average": "8.1183",
      "volume": "9545",
      "turnover": "77489.46",
      "trades": "35"
    },
    {
      "date": "2025-07-17",
      "bid": "7.82",
      "ask": "8.06",
      "open": "8.00",
      "high": "8.12",
      "low": "7.64",
      "close": "8.08",
      "average": "7.8802",
      "volume": "7760",
      "turnover": "61150.12",
      "trades": "28"
    },
    {
      "date": "2025-07-18",
      "bid": "7.46",
      "ask": "7.76",
      "open": "7.82",
      "high": "8.00",
      "low": "7.02",
      "close": "7.78",
      "average": "7.6754",
      "volume": "6046",
      "turnover": "46405.72",
      "trades": "29"
    },
    {
      "date": "2025-07-21",
      "bid": "7.26",
      "ask": "7.64",
      "open": "7.46",
      "high": "7.78",
      "low": "7.02",
      "close": "7.34",
      "average": "7.4629",
      "volume": "6045",
      "turnover": "45113.08",
      "trades": "34"
    },
    {
      "date": "2025-07-22",
      "bid": "7.10",
      "ask": "7.44",
      "open": "7.64",
      "high": "7.82",
      "low": "7.00",
      "close": "7.36",
      "average": "7.127",
      "volume": "5645",
      "turnover": "40232.06",
      "trades": "54"
    },
    {
      "date": "2025-07-23",
      "bid": "7.36",
      "ask": "7.50",
      "open": "7.36",
      "high": "7.44",
      "low": "7.36",
      "close": "7.36",
      "average": "7.3623",
      "volume": "2158",
      "turnover": "15887.92",
      "trades": "13"
    },
    {
      "date": "2025-07-24",
      "bid": "7.56",
      "ask": "7.96",
      "open": "7.50",
      "high": "7.98",
      "low": "7.50",
      "close": "7.58",
      "average": "7.7467",
      "volume": "6273",
      "turnover": "48595.04",
      "trades": "22"
    },
    {
      "date": "2025-07-25",
      "bid": "7.24",
      "ask": "7.74",
      "open": "7.06",
      "high": "7.74",
      "low": "7.06",
      "close": "7.66",
      "average": "7.5263",
      "volume": "1602",
      "turnover": "12057.2",
      "trades": "23"
    },
    {
      "date": "2025-07-28",
      "bid": "7.34",
      "ask": "7.46",
      "open": "7.24",
      "high": "7.60",
      "low": "7.20",
      "close": "7.36",
      "average": "7.2878",
      "volume": "6728",
      "turnover": "49032.42",
      "trades": "35"
    },
    {
      "date": "2025-07-29",
      "bid": "7.14",
      "ask": "7.30",
      "open": "7.34",
      "high": "7.34",
      "low": "7.20",
      "close": "7.30",
      "average": "7.259",
      "volume": "4403",
      "turnover": "31961.56",
      "trades": "24"
    },
    {
      "date": "2025-07-30",
      "bid": "7.32",
      "ask": "7.44",
      "open": "7.06",
      "high": "7.48",
      "low": "7.06",
      "close": "7.44",
      "average": "7.1713",
      "volume": "2681",
      "turnover": "19226.24",
      "trades": "18"
    },
    {
      "date": "2025-07-31",
      "bid": "7.40",
      "ask": "7.70",
      "open": "7.44",
      "high": "7.70",
      "low": "7.04",
      "close": "7.40",
      "average": "7.5662",
      "volume": "4107",
      "turnover": "31074.46",
      "trades": "26"
    },
    {
      "date": "2025-08-01",
      "bid": "7.32",
      "ask": "7.40",
      "open": "7.40",
      "high": "7.40",
      "low": "7.16",
      "close": "7.40",
      "average": "7.2321",
      "volume": "3063",
      "turnover": "22151.92",
      "trades": "17"
    },
    {
      "date": "2025-08-04",
      "bid": "7.46",
      "ask": "7.56",
      "open": "7.32",
      "high": "7.42",
      "low": "7.16",
      "close": "7.42",
      "average": "7.2709",
      "volume": "1906",
      "turnover": "13858.38",
      "trades": "22"
    },
    {
      "date": "2025-08-05",
      "bid": "7.12",
      "ask": "7.36",
      "open": "7.20",
      "high": "7.46",
      "low": "7.12",
      "close": "7.12",
      "average": "7.2004",
      "volume": "3031",
      "turnover": "21824.48",
      "trades": "19"
    },
    {
      "date": "2025-08-06",
      "bid": "7.24",
      "ask": "7.40",
      "open": "7.20",
      "high": "7.56",
      "low": "7.20",
      "close": "7.24",
      "average": "7.3643",
      "volume": "2969",
      "turnover": "21864.68",
      "trades": "18"
    },
    {
      "date": "2025-08-07",
      "bid": "7.24",
      "ask": "7.50",
      "open": "7.24",
      "high": "7.52",
      "low": "7.12",
      "close": "7.42",
      "average": "7.3231",
      "volume": "813",
      "turnover": "5953.72",
      "trades": "9"
    },
    {
      "date": "2025-08-08",
      "bid": "7.28",
      "ask": "7.50",
      "open": "7.00",
      "high": "7.50",
      "low": "7.00",
      "close": "7.28",
      "average": "7.4346",
      "volume": "1810",
      "turnover": "13456.64",
      "trades": "13"
    },
    {
      "date": "2025-08-11",
      "bid": "7.40",
      "ask": "7.52",
      "open": "7.28",
      "high": "7.54",
      "low": "7.28",
      "close": "7.40",
      "average": "7.4887",
      "volume": "13795",
      "turnover": "103176.42",
      "trades": "14"
    },
    {
      "date": "2025-08-12",
      "bid": "7.20",
      "ask": "7.38",
      "open": "7.40",
      "high": "7.42",
      "low": "7.06",
      "close": "7.38",
      "average": "7.3738",
      "volume": "14661",
      "turnover": "108107.72",
      "trades": "23"
    },
    {
      "date": "2025-08-13",
      "bid": "7.06",
      "ask": "7.16",
      "open": "7.30",
      "high": "7.30",
      "low": "7.10",
      "close": "7.22",
      "average": "7.2398",
      "volume": "7254",
      "turnover": "52517.48",
      "trades": "29"
    },
    {
      "date": "2025-08-14",
      "bid": "7.30",
      "ask": "7.42",
      "open": "7.16",
      "high": "7.52",
      "low": "7.16",
      "close": "7.42",
      "average": "7.3675",
      "volume": "13756",
      "turnover": "101346.7",
      "trades": "23"
    },
    {
      "date": "2025-08-15",
      "bid": "7.18",
      "ask": "7.22",
      "open": "7.22",
      "high": "7.30",
      "low": "7.16",
      "close": "7.18",
      "average": "7.2018",
      "volume": "4092",
      "turnover": "29469.9",
      "trades": "23"
    },
    {
      "date": "2025-08-18",
      "bid": "7.16",
      "ask": "7.18",
      "open": "7.18",
      "high": "7.22",
      "low": "7.06",
      "close": "7.16",
      "average": "7.1706",
      "volume": "713",
      "turnover": "5112.64",
      "trades": "16"
    },
    {
      "date": "2025-08-19",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.16",
      "high": "7.20",
      "low": "7.10",
      "close": "7.20",
      "average": "7.1571",
      "volume": "1022",
      "turnover": "7314.58",
      "trades": "12"
    },
    {
      "date": "2025-08-20",
      "bid": "7.10",
      "ask": "7.16",
      "open": "7.10",
      "high": "7.22",
      "low": "7.10",
      "close": "7.10",
      "average": "7.1729",
      "volume": "1591",
      "turnover": "11412.06",
      "trades": "14"
    },
    {
      "date": "2025-08-21",
      "bid": "7.04",
      "ask": "7.12",
      "open": "7.02",
      "high": "7.18",
      "low": "7.02",
      "close": "7.12",
      "average": "7.0673",
      "volume": "1688",
      "turnover": "11929.6",
      "trades": "22"
    },
    {
      "date": "2025-08-22",
      "bid": "7.06",
      "ask": "7.08",
      "open": "7.02",
      "high": "7.18",
      "low": "7.00",
      "close": "7.08",
      "average": "7.0308",
      "volume": "7148",
      "turnover": "50256.02",
      "trades": "21"
    },
    {
      "date": "2025-08-25",
      "bid": "7.02",
      "ask": "7.04",
      "open": "7.04",
      "high": "7.06",
      "low": "7.02",
      "close": "7.02",
      "average": "7.0494",
      "volume": "1798",
      "turnover": "12674.76",
      "trades": "26"
    },
    {
      "date": "2025-08-26",
      "bid": "7.04",
      "ask": "7.06",
      "open": "7.04",
      "high": "7.10",
      "low": "7.02",
      "close": "7.02",
      "average": "7.0659",
      "volume": "2224",
      "turnover": "15714.64",
      "trades": "22"
    },
    {
      "date": "2025-08-27",
      "bid": "7.00",
      "ask": "7.06",
      "open": "7.04",
      "high": "7.06",
      "low": "7.00",
      "close": "7.06",
      "average": "7.0257",
      "volume": "7149",
      "turnover": "50226.92",
      "trades": "18"
    },
    {
      "date": "2025-08-28",
      "bid": "7.00",
      "ask": "7.08",
      "open": "7.06",
      "high": "7.26",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0168",
      "volume": "7183",
      "turnover": "50401.74",
      "trades": "17"
    },
    {
      "date": "2025-08-29",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.98",
      "high": "7.00",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9301",
      "volume": "3820",
      "turnover": "26472.96",
      "trades": "20"
    },
    {
      "date": "2025-09-01",
      "bid": "6.76",
      "ask": "6.96",
      "open": "6.88",
      "high": "7.36",
      "low": "6.50",
      "close": "6.76",
      "average": "6.8151",
      "volume": "3968",
      "turnover": "27042.28",
      "trades": "26"
    },
    {
      "date": "2025-09-02",
      "bid": "6.70",
      "ask": "6.86",
      "open": "6.98",
      "high": "6.98",
      "low": "6.52",
      "close": "6.52",
      "average": "6.6262",
      "volume": "3913",
      "turnover": "25928.14",
      "trades": "14"
    },
    {
      "date": "2025-09-03",
      "bid": "6.96",
      "ask": "7.20",
      "open": "6.80",
      "high": "6.90",
      "low": "6.40",
      "close": "6.90",
      "average": "6.5722",
      "volume": "14254",
      "turnover": "93680.76",
      "trades": "44"
    },
    {
      "date": "2025-09-04",
      "bid": "6.72",
      "ask": "6.96",
      "open": "6.90",
      "high": "7.00",
      "low": "6.46",
      "close": "6.96",
      "average": "6.8884",
      "volume": "8774",
      "turnover": "60438.42",
      "trades": "34"
    },
    {
      "date": "2025-09-05",
      "bid": "6.66",
      "ask": "6.92",
      "open": "6.66",
      "high": "6.94",
      "low": "6.66",
      "close": "6.92",
      "average": "6.7535",
      "volume": "4354",
      "turnover": "29404.66",
      "trades": "22"
    },
    {
      "date": "2025-09-08",
      "bid": "6.76",
      "ask": "6.90",
      "open": "6.66",
      "high": "9.50",
      "low": "6.18",
      "close": "9.50",
      "average": "7.7212",
      "volume": "18552",
      "turnover": "143243.26",
      "trades": "53"
    },
    {
      "date": "2025-09-09",
      "bid": "6.72",
      "ask": "7.38",
      "open": "6.76",
      "high": "7.80",
      "low": "6.50",
      "close": "7.46",
      "average": "7.1246",
      "volume": "13603",
      "turnover": "96915.4",
      "trades": "66"
    },
    {
      "date": "2025-09-10",
      "bid": "7.08",
      "ask": "7.30",
      "open": "7.10",
      "high": "7.38",
      "low": "6.58",
      "close": "7.30",
      "average": "7.0596",
      "volume": "8810",
      "turnover": "62194.94",
      "trades": "41"
    },
    {
      "date": "2025-09-11",
      "bid": "6.84",
      "ask": "7.08",
      "open": "7.20",
      "high": "7.20",
      "low": "6.60",
      "close": "7.10",
      "average": "6.8277",
      "volume": "8508",
      "turnover": "58089.98",
      "trades": "21"
    },
    {
      "date": "2025-09-12",
      "bid": "6.84",
      "ask": "7.06",
      "open": "6.84",
      "high": "7.12",
      "low": "6.72",
      "close": "7.10",
      "average": "7.0142",
      "volume": "3555",
      "turnover": "24935.6",
      "trades": "21"
    },
    {
      "date": "2025-09-15",
      "bid": "6.72",
      "ask": "6.94",
      "open": "6.84",
      "high": "7.10",
      "low": "6.70",
      "close": "6.94",
      "average": "6.8222",
      "volume": "1257",
      "turnover": "8575.54",
      "trades": "21"
    },
    {
      "date": "2025-09-16",
      "bid": "6.58",
      "ask": "6.76",
      "open": "6.72",
      "high": "6.94",
      "low": "6.50",
      "close": "6.72",
      "average": "6.549",
      "volume": "19492",
      "turnover": "127652.2",
      "trades": "50"
    },
    {
      "date": "2025-09-17",
      "bid": "6.50",
      "ask": "6.76",
      "open": "6.56",
      "high": "6.66",
      "low": "6.36",
      "close": "6.66",
      "average": "6.4461",
      "volume": "16741",
      "turnover": "107913.78",
      "trades": "68"
    },
    {
      "date": "2025-09-18",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.78",
      "high": "6.88",
      "low": "6.54",
      "close": "6.60",
      "average": "6.7568",
      "volume": "4296",
      "turnover": "29027.42",
      "trades": "25"
    },
    {
      "date": "2025-09-19",
      "bid": "6.62",
      "ask": "6.72",
      "open": "6.58",
      "high": "6.74",
      "low": "6.54",
      "close": "6.72",
      "average": "6.6504",
      "volume": "10464",
      "turnover": "69589.72",
      "trades": "24"
    },
    {
      "date": "2025-09-22",
      "bid": "6.56",
      "ask": "6.68",
      "open": "6.72",
      "high": "6.98",
      "low": "6.42",
      "close": "6.68",
      "average": "6.5954",
      "volume": "3982",
      "turnover": "26262.98",
      "trades": "24"
    },
    {
      "date": "2025-09-23",
      "bid": "6.80",
      "ask": "6.84",
      "open": "6.84",
      "high": "6.84",
      "low": "6.24",
      "close": "6.80",
      "average": "6.7185",
      "volume": "6759",
      "turnover": "45410.16",
      "trades": "31"
    },
    {
      "date": "2025-09-24",
      "bid": "6.56",
      "ask": "6.82",
      "open": "6.84",
      "high": "6.84",
      "low": "6.52",
      "close": "6.82",
      "average": "6.7571",
      "volume": "819",
      "turnover": "5534.06",
      "trades": "10"
    },
    {
      "date": "2025-09-25",
      "bid": "6.56",
      "ask": "6.70",
      "open": "6.52",
      "high": "6.70",
      "low": "6.52",
      "close": "6.70",
      "average": "6.5959",
      "volume": "1119",
      "turnover": "7380.84",
      "trades": "9"
    },
    {
      "date": "2025-09-26",
      "bid": "6.52",
      "ask": "6.74",
      "open": "6.70",
      "high": "6.76",
      "low": "6.32",
      "close": "6.50",
      "average": "6.6066",
      "volume": "1860",
      "turnover": "12288.2",
      "trades": "18"
    },
    {
      "date": "2025-09-29",
      "bid": "6.32",
      "ask": "6.70",
      "open": "6.50",
      "high": "6.72",
      "low": "6.32",
      "close": "6.54",
      "average": "6.4955",
      "volume": "2680",
      "turnover": "17408.06",
      "trades": "14"
    },
    {
      "date": "2025-09-30",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.38",
      "high": "6.68",
      "low": "6.20",
      "close": "6.20",
      "average": "6.3505",
      "volume": "20334",
      "turnover": "129130.52",
      "trades": "56"
    },
    {
      "date": "2025-10-01",
      "bid": "6.66",
      "ask": "6.90",
      "open": "6.38",
      "high": "6.94",
      "low": "6.30",
      "close": "6.90",
      "average": "6.6881",
      "volume": "16368",
      "turnover": "109470.66",
      "trades": "70"
    },
    {
      "date": "2025-10-02",
      "bid": "6.56",
      "ask": "6.70",
      "open": "6.92",
      "high": "7.00",
      "low": "6.54",
      "close": "6.56",
      "average": "6.7702",
      "volume": "10504",
      "turnover": "71114.14",
      "trades": "43"
    },
    {
      "date": "2025-10-03",
      "bid": "6.38",
      "ask": "6.50",
      "open": "6.58",
      "high": "6.80",
      "low": "6.24",
      "close": "6.50",
      "average": "6.472",
      "volume": "3149",
      "turnover": "20380.22",
      "trades": "28"
    },
    {
      "date": "2025-10-06",
      "bid": "6.50",
      "ask": "6.64",
      "open": "6.46",
      "high": "6.78",
      "low": "6.26",
      "close": "6.52",
      "average": "6.495",
      "volume": "7339",
      "turnover": "47667.04",
      "trades": "30"
    },
    {
      "date": "2025-10-07",
      "bid": "6.30",
      "ask": "6.40",
      "open": "6.18",
      "high": "6.44",
      "low": "6.16",
      "close": "6.40",
      "average": "6.2843",
      "volume": "12213",
      "turnover": "76750.74",
      "trades": "43"
    },
    {
      "date": "2025-10-08",
      "bid": "6.38",
      "ask": "6.48",
      "open": "6.32",
      "high": "6.40",
      "low": "6.30",
      "close": "6.38",
      "average": "6.327",
      "volume": "1929",
      "turnover": "12204.8",
      "trades": "17"
    },
    {
      "date": "2025-10-09",
      "bid": "6.40",
      "ask": "6.64",
      "open": "6.38",
      "high": "6.64",
      "low": "6.36",
      "close": "6.56",
      "average": "6.4696",
      "volume": "11874",
      "turnover": "76819.9",
      "trades": "28"
    },
    {
      "date": "2025-10-10",
      "bid": "6.60",
      "ask": "6.66",
      "open": "6.64",
      "high": "6.70",
      "low": "6.60",
      "close": "6.66",
      "average": "6.6807",
      "volume": "5026",
      "turnover": "33576.96",
      "trades": "19"
    },
    {
      "date": "2025-10-13",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.80",
      "high": "6.80",
      "low": "6.32",
      "close": "6.40",
      "average": "6.3671",
      "volume": "3108",
      "turnover": "19789.04",
      "trades": "27"
    },
    {
      "date": "2025-10-14",
      "bid": "6.38",
      "ask": "6.48",
      "open": "6.40",
      "high": "6.64",
      "low": "6.32",
      "close": "6.48",
      "average": "6.4565",
      "volume": "3445",
      "turnover": "22242.52",
      "trades": "25"
    },
    {
      "date": "2025-10-15",
      "bid": "6.58",
      "ask": "6.92",
      "open": "6.38",
      "high": "7.30",
      "low": "6.38",
      "close": "6.92",
      "average": "6.8504",
      "volume": "14141",
      "turnover": "96870.98",
      "trades": "77"
    },
    {
      "date": "2025-10-16",
      "bid": "7.00",
      "ask": "7.20",
      "open": "6.94",
      "high": "7.28",
      "low": "6.92",
      "close": "7.12",
      "average": "7.0617",
      "volume": "13537",
      "turnover": "95594.14",
      "trades": "47"
    },
    {
      "date": "2025-10-17",
      "bid": "6.72",
      "ask": "6.88",
      "open": "7.00",
      "high": "7.00",
      "low": "6.52",
      "close": "6.88",
      "average": "6.7395",
      "volume": "14692",
      "turnover": "99017.18",
      "trades": "42"
    },
    {
      "date": "2025-10-20",
      "bid": "6.64",
      "ask": "6.84",
      "open": "6.88",
      "high": "6.88",
      "low": "6.58",
      "close": "6.84",
      "average": "6.80",
      "volume": "6190",
      "turnover": "42092.22",
      "trades": "35"
    },
    {
      "date": "2025-10-21",
      "bid": "6.54",
      "ask": "6.68",
      "open": "6.60",
      "high": "6.68",
      "low": "6.52",
      "close": "6.54",
      "average": "6.5797",
      "volume": "2824",
      "turnover": "18581.08",
      "trades": "19"
    },
    {
      "date": "2025-10-22",
      "bid": "6.14",
      "ask": "6.24",
      "open": "6.54",
      "high": "6.64",
      "low": "6.00",
      "close": "6.24",
      "average": "6.3323",
      "volume": "14598",
      "turnover": "92439.04",
      "trades": "54"
    },
    {
      "date": "2025-10-23",
      "bid": "6.10",
      "ask": "6.22",
      "open": "6.10",
      "high": "6.24",
      "low": "6.08",
      "close": "6.22",
      "average": "6.127",
      "volume": "6710",
      "turnover": "41112.12",
      "trades": "42"
    },
    {
      "date": "2025-10-24",
      "bid": "6.16",
      "ask": "6.56",
      "open": "6.10",
      "high": "6.58",
      "low": "5.90",
      "close": "6.14",
      "average": "6.0843",
      "volume": "22899",
      "turnover": "139325.34",
      "trades": "48"
    },
    {
      "date": "2025-10-27",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.52",
      "high": "7.16",
      "low": "6.40",
      "close": "6.68",
      "average": "6.8598",
      "volume": "18754",
      "turnover": "128648.62",
      "trades": "87"
    },
    {
      "date": "2025-10-28",
      "bid": "6.82",
      "ask": "7.00",
      "open": "6.70",
      "high": "7.06",
      "low": "6.70",
      "close": "6.98",
      "average": "6.9529",
      "volume": "3430",
      "turnover": "23848.6",
      "trades": "37"
    },
    {
      "date": "2025-10-29",
      "bid": "6.66",
      "ask": "6.94",
      "open": "6.82",
      "high": "6.98",
      "low": "6.60",
      "close": "6.94",
      "average": "6.723",
      "volume": "5610",
      "turnover": "37716.28",
      "trades": "25"
    },
    {
      "date": "2025-10-30",
      "bid": "6.62",
      "ask": "6.64",
      "open": "6.98",
      "high": "6.98",
      "low": "6.58",
      "close": "6.64",
      "average": "6.664",
      "volume": "2919",
      "turnover": "19452.24",
      "trades": "27"
    },
    {
      "date": "2025-10-31",
      "bid": "6.42",
      "ask": "6.60",
      "open": "6.34",
      "high": "6.62",
      "low": "6.34",
      "close": "6.56",
      "average": "6.4438",
      "volume": "3328",
      "turnover": "21444.82",
      "trades": "15"
    },
    {
      "date": "2025-11-03",
      "bid": "6.84",
      "ask": "6.88",
      "open": "6.42",
      "high": "6.88",
      "low": "6.30",
      "close": "6.84",
      "average": "6.516",
      "volume": "12303",
      "turnover": "80165.84",
      "trades": "45"
    },
    {
      "date": "2025-11-04",
      "bid": "6.60",
      "ask": "6.84",
      "open": "6.98",
      "high": "6.98",
      "low": "6.46",
      "close": "6.58",
      "average": "6.7005",
      "volume": "12151",
      "turnover": "81417.58",
      "trades": "35"
    },
    {
      "date": "2025-11-05",
      "bid": "6.52",
      "ask": "6.60",
      "open": "6.84",
      "high": "6.84",
      "low": "6.40",
      "close": "6.50",
      "average": "6.504",
      "volume": "4583",
      "turnover": "29807.86",
      "trades": "24"
    },
    {
      "date": "2025-11-06",
      "bid": "6.46",
      "ask": "6.82",
      "open": "6.60",
      "high": "6.78",
      "low": "6.42",
      "close": "6.76",
      "average": "6.7073",
      "volume": "3378",
      "turnover": "22657.3",
      "trades": "13"
    },
    {
      "date": "2025-11-07",
      "bid": "6.54",
      "ask": "6.68",
      "open": "6.82",
      "high": "6.84",
      "low": "6.48",
      "close": "6.68",
      "average": "6.6036",
      "volume": "3499",
      "turnover": "23105.86",
      "trades": "20"
    },
    {
      "date": "2025-11-10",
      "bid": "6.52",
      "ask": "6.64",
      "open": "6.54",
      "high": "6.54",
      "low": "6.46",
      "close": "6.52",
      "average": "6.4943",
      "volume": "1635",
      "turnover": "10618.22",
      "trades": "15"
    },
    {
      "date": "2025-11-11",
      "bid": "6.48",
      "ask": "6.70",
      "open": "6.52",
      "high": "6.80",
      "low": "6.46",
      "close": "6.48",
      "average": "6.4988",
      "volume": "2964",
      "turnover": "19262.54",
      "trades": "15"
    },
    {
      "date": "2025-11-12",
      "bid": "6.16",
      "ask": "6.38",
      "open": "6.42",
      "high": "6.48",
      "low": "6.10",
      "close": "6.38",
      "average": "6.1999",
      "volume": "17701",
      "turnover": "109745.28",
      "trades": "51"
    },
    {
      "date": "2025-11-13",
      "bid": "6.18",
      "ask": "6.30",
      "open": "6.38",
      "high": "6.38",
      "low": "6.16",
      "close": "6.30",
      "average": "6.2766",
      "volume": "7187",
      "turnover": "45109.88",
      "trades": "22"
    },
    {
      "date": "2025-11-14",
      "bid": "6.12",
      "ask": "6.18",
      "open": "6.16",
      "high": "6.40",
      "low": "6.16",
      "close": "6.18",
      "average": "6.3299",
      "volume": "2740",
      "turnover": "17343.96",
      "trades": "12"
    },
    {
      "date": "2025-11-17",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.14",
      "high": "6.68",
      "low": "6.14",
      "close": "6.30",
      "average": "6.4611",
      "volume": "7119",
      "turnover": "45996.38",
      "trades": "36"
    },
    {
      "date": "2025-11-18",
      "bid": "5.50",
      "ask": "5.54",
      "open": "6.22",
      "high": "6.22",
      "low": "5.40",
      "close": "5.54",
      "average": "5.7312",
      "volume": "34863",
      "turnover": "199807.14",
      "trades": "130"
    },
    {
      "date": "2025-11-19",
      "bid": "5.50",
      "ask": "5.74",
      "open": "5.54",
      "high": "5.96",
      "low": "5.18",
      "close": "5.50",
      "average": "5.4224",
      "volume": "25839",
      "turnover": "140108.28",
      "trades": "42"
    },
    {
      "date": "2025-11-20",
      "bid": "5.32",
      "ask": "5.76",
      "open": "5.28",
      "high": "5.80",
      "low": "4.75",
      "close": "5.80",
      "average": "5.0147",
      "volume": "62831",
      "turnover": "315080.88",
      "trades": "108"
    },
    {
      "date": "2025-11-21",
      "bid": "5.20",
      "ask": "5.34",
      "open": "5.50",
      "high": "5.92",
      "low": "4.97",
      "close": "5.40",
      "average": "5.2085",
      "volume": "3322",
      "turnover": "17302.57",
      "trades": "17"
    },
    {
      "date": "2025-11-24",
      "bid": "5.28",
      "ask": "5.48",
      "open": "5.26",
      "high": "5.70",
      "low": "5.20",
      "close": "5.22",
      "average": "5.3051",
      "volume": "3210",
      "turnover": "17029.44",
      "trades": "21"
    },
    {
      "date": "2025-11-25",
      "bid": "5.40",
      "ask": "5.52",
      "open": "5.20",
      "high": "5.62",
      "low": "5.20",
      "close": "5.40",
      "average": "5.3559",
      "volume": "5010",
      "turnover": "26833.14",
      "trades": "14"
    },
    {
      "date": "2025-11-26",
      "bid": "5.10",
      "ask": "5.34",
      "open": "5.52",
      "high": "5.52",
      "low": "5.10",
      "close": "5.10",
      "average": "5.2462",
      "volume": "6431",
      "turnover": "33738.52",
      "trades": "25"
    },
    {
      "date": "2025-11-27",
      "bid": "5.08",
      "ask": "5.22",
      "open": "5.32",
      "high": "5.32",
      "low": "5.02",
      "close": "5.04",
      "average": "5.1272",
      "volume": "8035",
      "turnover": "41197.22",
      "trades": "25"
    },
    {
      "date": "2025-11-28",
      "bid": "5.04",
      "ask": "5.06",
      "open": "5.08",
      "high": "5.08",
      "low": "4.90",
      "close": "5.06",
      "average": "5.0633",
      "volume": "2996",
      "turnover": "15169.62",
      "trades": "13"
    },
    {
      "date": "2025-12-01",
      "bid": "5.06",
      "ask": "5.24",
      "open": "5.00",
      "high": "5.24",
      "low": "4.80",
      "close": "5.22",
      "average": "4.9864",
      "volume": "3734",
      "turnover": "18619.36",
      "trades": "20"
    },
    {
      "date": "2025-12-02",
      "bid": "4.95",
      "ask": "5.20",
      "open": "5.24",
      "high": "5.24",
      "low": "4.95",
      "close": "5.20",
      "average": "5.0087",
      "volume": "3072",
      "turnover": "15386.68",
      "trades": "22"
    },
    {
      "date": "2025-12-03",
      "bid": "4.87",
      "ask": "4.93",
      "open": "4.96",
      "high": "5.20",
      "low": "4.84",
      "close": "4.84",
      "average": "5.0368",
      "volume": "5456",
      "turnover": "27480.71",
      "trades": "24"
    },
    {
      "date": "2025-12-04",
      "bid": "4.63",
      "ask": "4.79",
      "open": "5.00",
      "high": "5.04",
      "low": "4.56",
      "close": "4.66",
      "average": "4.7581",
      "volume": "8594",
      "turnover": "40890.86",
      "trades": "38"
    },
    {
      "date": "2025-12-05",
      "bid": "4.70",
      "ask": "4.77",
      "open": "4.70",
      "high": "4.78",
      "low": "4.60",
      "close": "4.77",
      "average": "4.6708",
      "volume": "3145",
      "turnover": "14689.73",
      "trades": "20"
    },
    {
      "date": "2025-12-08",
      "bid": "4.71",
      "ask": "4.74",
      "open": "4.62",
      "high": "4.77",
      "low": "4.62",
      "close": "4.74",
      "average": "4.7471",
      "volume": "919",
      "turnover": "4362.54",
      "trades": "9"
    },
    {
      "date": "2025-12-09",
      "bid": "4.70",
      "ask": "4.80",
      "open": "4.76",
      "high": "4.82",
      "low": "4.64",
      "close": "4.70",
      "average": "4.7417",
      "volume": "17838",
      "turnover": "84582.35",
      "trades": "28"
    },
    {
      "date": "2025-12-10",
      "bid": "4.70",
      "ask": "4.82",
      "open": "4.82",
      "high": "4.90",
      "low": "4.70",
      "close": "4.82",
      "average": "4.8517",
      "volume": "4043",
      "turnover": "19615.28",
      "trades": "17"
    },
    {
      "date": "2025-12-11",
      "bid": "4.70",
      "ask": "4.90",
      "open": "4.70",
      "high": "4.90",
      "low": "4.70",
      "close": "4.90",
      "average": "4.8823",
      "volume": "532",
      "turnover": "2597.4",
      "trades": "5"
    },
    {
      "date": "2025-12-12",
      "bid": "4.76",
      "ask": "4.90",
      "open": "4.90",
      "high": "4.90",
      "low": "4.70",
      "close": "4.90",
      "average": "4.7522",
      "volume": "6273",
      "turnover": "29810.36",
      "trades": "21"
    },
    {
      "date": "2025-12-15",
      "bid": "4.79",
      "ask": "4.91",
      "open": "4.71",
      "high": "5.00",
      "low": "4.71",
      "close": "4.78",
      "average": "4.7872",
      "volume": "4404",
      "turnover": "21082.74",
      "trades": "17"
    },
    {
      "date": "2025-12-16",
      "bid": "4.85",
      "ask": "4.93",
      "open": "4.78",
      "high": "4.93",
      "low": "4.70",
      "close": "4.93",
      "average": "4.7286",
      "volume": "805",
      "turnover": "3806.5",
      "trades": "6"
    },
    {
      "date": "2025-12-17",
      "bid": "4.75",
      "ask": "4.86",
      "open": "4.92",
      "high": "4.93",
      "low": "4.60",
      "close": "4.75",
      "average": "4.7679",
      "volume": "10090",
      "turnover": "48107.65",
      "trades": "25"
    },
    {
      "date": "2025-12-18",
      "bid": "4.82",
      "ask": "4.85",
      "open": "4.85",
      "high": "4.85",
      "low": "4.61",
      "close": "4.82",
      "average": "4.7105",
      "volume": "3275",
      "turnover": "15426.99",
      "trades": "19"
    },
    {
      "date": "2025-12-19",
      "bid": "4.73",
      "ask": "4.92",
      "open": "4.70",
      "high": "4.93",
      "low": "4.70",
      "close": "4.93",
      "average": "4.7228",
      "volume": "2884",
      "turnover": "13620.53",
      "trades": "9"
    },
    {
      "date": "2025-12-22",
      "bid": "4.80",
      "ask": "4.92",
      "open": "4.74",
      "high": "4.80",
      "low": "4.71",
      "close": "4.80",
      "average": "4.7521",
      "volume": "6058",
      "turnover": "28788.4",
      "trades": "25"
    },
    {
      "date": "2025-12-23",
      "bid": "4.72",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.92",
      "low": "4.70",
      "close": "4.72",
      "average": "4.7865",
      "volume": "1109",
      "turnover": "5308.26",
      "trades": "12"
    },
    {
      "date": "2025-12-29",
      "bid": "6.00",
      "ask": "6.18",
      "open": "4.70",
      "high": "7.00",
      "low": "4.60",
      "close": "6.20",
      "average": "6.0136",
      "volume": "60591",
      "turnover": "364370.73",
      "trades": "189"
    },
    {
      "date": "2025-12-30",
      "bid": "5.54",
      "ask": "5.68",
      "open": "6.18",
      "high": "6.30",
      "low": "5.42",
      "close": "5.68",
      "average": "5.7742",
      "volume": "22220",
      "turnover": "128303.74",
      "trades": "99"
    },
    {
      "date": "2026-01-02",
      "bid": "5.46",
      "ask": "5.62",
      "open": "5.52",
      "high": "5.64",
      "low": "5.44",
      "close": "5.64",
      "average": "5.506",
      "volume": "11083",
      "turnover": "61022.78",
      "trades": "42"
    },
    {
      "date": "2026-01-05",
      "bid": "5.46",
      "ask": "5.62",
      "open": "5.62",
      "high": "5.64",
      "low": "5.46",
      "close": "5.62",
      "average": "5.623",
      "volume": "1875",
      "turnover": "10543.18",
      "trades": "17"
    },
    {
      "date": "2026-01-07",
      "bid": "5.40",
      "ask": "5.56",
      "open": "5.56",
      "high": "5.60",
      "low": "5.18",
      "close": "5.40",
      "average": "5.5117",
      "volume": "9114",
      "turnover": "50233.36",
      "trades": "34"
    },
    {
      "date": "2026-01-08",
      "bid": "5.50",
      "ask": "5.56",
      "open": "5.40",
      "high": "5.56",
      "low": "5.20",
      "close": "5.56",
      "average": "5.5111",
      "volume": "1886",
      "turnover": "10393.98",
      "trades": "16"
    },
    {
      "date": "2026-01-09",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.50",
      "high": "5.60",
      "low": "5.28",
      "close": "5.58",
      "average": "5.5644",
      "volume": "6038",
      "turnover": "33597.6",
      "trades": "19"
    },
    {
      "date": "2026-01-12",
      "bid": "5.60",
      "ask": "5.78",
      "open": "5.58",
      "high": "5.60",
      "low": "5.50",
      "close": "5.60",
      "average": "5.5169",
      "volume": "2290",
      "turnover": "12633.7",
      "trades": "18"
    },
    {
      "date": "2026-01-13",
      "bid": "5.42",
      "ask": "5.44",
      "open": "5.60",
      "high": "5.90",
      "low": "5.34",
      "close": "5.44",
      "average": "5.485",
      "volume": "4634",
      "turnover": "25417.32",
      "trades": "20"
    },
    {
      "date": "2026-01-14",
      "bid": "5.32",
      "ask": "5.46",
      "open": "5.42",
      "high": "5.46",
      "low": "5.30",
      "close": "5.44",
      "average": "5.4249",
      "volume": "6760",
      "turnover": "36672.58",
      "trades": "20"
    },
    {
      "date": "2026-01-15",
      "bid": "5.52",
      "ask": "5.66",
      "open": "5.32",
      "high": "5.86",
      "low": "5.30",
      "close": "5.62",
      "average": "5.5803",
      "volume": "4179",
      "turnover": "23320.1",
      "trades": "22"
    },
    {
      "date": "2026-01-16",
      "bid": "5.44",
      "ask": "5.54",
      "open": "5.66",
      "high": "5.66",
      "low": "5.38",
      "close": "5.44",
      "average": "5.5046",
      "volume": "2441",
      "turnover": "13436.78",
      "trades": "21"
    },
    {
      "date": "2026-01-19",
      "bid": "5.24",
      "ask": "5.36",
      "open": "5.10",
      "high": "5.44",
      "low": "5.10",
      "close": "5.22",
      "average": "5.1779",
      "volume": "9881",
      "turnover": "51162.84",
      "trades": "24"
    },
    {
      "date": "2026-01-20",
      "bid": "5.16",
      "ask": "5.32",
      "open": "5.24",
      "high": "5.42",
      "low": "5.08",
      "close": "5.18",
      "average": "5.1515",
      "volume": "3290",
      "turnover": "16948.48",
      "trades": "19"
    },
    {
      "date": "2026-01-21",
      "bid": "5.20",
      "ask": "5.30",
      "open": "5.04",
      "high": "5.20",
      "low": "5.00",
      "close": "5.18",
      "average": "5.0476",
      "volume": "1857",
      "turnover": "9373.46",
      "trades": "16"
    },
    {
      "date": "2026-01-22",
      "bid": "5.10",
      "ask": "5.28",
      "open": "5.20",
      "high": "5.34",
      "low": "5.06",
      "close": "5.10",
      "average": "5.1911",
      "volume": "14668",
      "turnover": "76143.16",
      "trades": "24"
    },
    {
      "date": "2026-01-23",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.02",
      "high": "5.24",
      "low": "5.02",
      "close": "5.16",
      "average": "5.1645",
      "volume": "3921",
      "turnover": "20250",
      "trades": "15"
    },
    {
      "date": "2026-01-26",
      "bid": "5.12",
      "ask": "5.32",
      "open": "4.90",
      "high": "5.32",
      "low": "4.90",
      "close": "5.30",
      "average": "5.1318",
      "volume": "21399",
      "turnover": "109815.9",
      "trades": "60"
    },
    {
      "date": "2026-01-27",
      "bid": "5.24",
      "ask": "5.46",
      "open": "5.30",
      "high": "5.60",
      "low": "5.30",
      "close": "5.48",
      "average": "5.4304",
      "volume": "24207",
      "turnover": "131453.36",
      "trades": "33"
    },
    {
      "date": "2026-01-28",
      "bid": "5.34",
      "ask": "5.42",
      "open": "5.38",
      "high": "5.46",
      "low": "5.20",
      "close": "5.42",
      "average": "5.3376",
      "volume": "4056",
      "turnover": "21649.2",
      "trades": "26"
    },
    {
      "date": "2026-01-29",
      "bid": "5.34",
      "ask": "5.48",
      "open": "5.22",
      "high": "5.48",
      "low": "5.22",
      "close": "5.48",
      "average": "5.4013",
      "volume": "2958",
      "turnover": "15977.02",
      "trades": "19"
    },
    {
      "date": "2026-01-30",
      "bid": "5.40",
      "ask": "5.56",
      "open": "5.46",
      "high": "5.56",
      "low": "5.36",
      "close": "5.56",
      "average": "5.419",
      "volume": "2942",
      "turnover": "15942.72",
      "trades": "18"
    },
    {
      "date": "2026-02-02",
      "bid": "5.36",
      "ask": "5.52",
      "open": "5.40",
      "high": "5.56",
      "low": "5.32",
      "close": "5.50",
      "average": "5.4506",
      "volume": "5491",
      "turnover": "29929.46",
      "trades": "31"
    },
    {
      "date": "2026-02-03",
      "bid": "5.42",
      "ask": "5.62",
      "open": "5.52",
      "high": "5.70",
      "low": "5.26",
      "close": "5.48",
      "average": "5.6399",
      "volume": "4630",
      "turnover": "26112.82",
      "trades": "14"
    },
    {
      "date": "2026-02-04",
      "bid": "5.16",
      "ask": "5.62",
      "open": "5.40",
      "high": "5.64",
      "low": "5.38",
      "close": "5.42",
      "average": "5.5161",
      "volume": "4919",
      "turnover": "27133.62",
      "trades": "21"
    },
    {
      "date": "2026-02-05",
      "bid": "5.42",
      "ask": "5.60",
      "open": "5.16",
      "high": "6.10",
      "low": "5.16",
      "close": "5.50",
      "average": "5.6443",
      "volume": "7435",
      "turnover": "41965.24",
      "trades": "29"
    },
    {
      "date": "2026-02-06",
      "bid": "6.12",
      "ask": "6.34",
      "open": "5.92",
      "high": "6.40",
      "low": "5.92",
      "close": "6.40",
      "average": "6.2185",
      "volume": "47810",
      "turnover": "297308",
      "trades": "120"
    },
    {
      "date": "2026-02-09",
      "bid": "6.38",
      "ask": "6.50",
      "open": "6.22",
      "high": "6.40",
      "low": "6.20",
      "close": "6.40",
      "average": "6.325",
      "volume": "15730",
      "turnover": "99491.96",
      "trades": "27"
    },
    {
      "date": "2026-02-10",
      "bid": "5.96",
      "ask": "6.10",
      "open": "6.38",
      "high": "6.50",
      "low": "5.96",
      "close": "6.08",
      "average": "6.30",
      "volume": "25107",
      "turnover": "158175.32",
      "trades": "49"
    },
    {
      "date": "2026-02-11",
      "bid": "6.02",
      "ask": "6.20",
      "open": "6.00",
      "high": "6.26",
      "low": "6.00",
      "close": "6.20",
      "average": "6.1591",
      "volume": "13200",
      "turnover": "81300.06",
      "trades": "28"
    },
    {
      "date": "2026-02-12",
      "bid": "6.36",
      "ask": "6.48",
      "open": "6.40",
      "high": "6.48",
      "low": "6.20",
      "close": "6.48",
      "average": "6.4448",
      "volume": "22424",
      "turnover": "144519.2",
      "trades": "47"
    },
    {
      "date": "2026-02-13",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.48",
      "high": "6.90",
      "low": "6.20",
      "close": "6.70",
      "average": "6.5237",
      "volume": "21836",
      "turnover": "142451.28",
      "trades": "56"
    },
    {
      "date": "2026-02-16",
      "bid": "6.54",
      "ask": "6.78",
      "open": "6.80",
      "high": "6.90",
      "low": "6.52",
      "close": "6.72",
      "average": "6.7194",
      "volume": "6753",
      "turnover": "45375.92",
      "trades": "22"
    },
    {
      "date": "2026-02-17",
      "bid": "6.74",
      "ask": "6.82",
      "open": "6.40",
      "high": "6.82",
      "low": "6.40",
      "close": "6.74",
      "average": "6.7504",
      "volume": "5652",
      "turnover": "38153.14",
      "trades": "20"
    },
    {
      "date": "2026-02-18",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.52",
      "high": "6.70",
      "low": "6.52",
      "close": "6.68",
      "average": "6.6003",
      "volume": "7459",
      "turnover": "49231.5",
      "trades": "23"
    },
    {
      "date": "2026-02-19",
      "bid": "6.36",
      "ask": "6.66",
      "open": "6.70",
      "high": "6.70",
      "low": "6.20",
      "close": "6.66",
      "average": "6.5687",
      "volume": "970",
      "turnover": "6371.66",
      "trades": "18"
    },
    {
      "date": "2026-02-20",
      "bid": "6.38",
      "ask": "6.86",
      "open": "6.34",
      "high": "6.86",
      "low": "6.34",
      "close": "6.86",
      "average": "6.6214",
      "volume": "12994",
      "turnover": "86038.66",
      "trades": "22"
    },
    {
      "date": "2026-02-23",
      "bid": "7.38",
      "ask": "7.48",
      "open": "6.88",
      "high": "7.52",
      "low": "6.86",
      "close": "7.38",
      "average": "7.3685",
      "volume": "40683",
      "turnover": "299774.66",
      "trades": "85"
    },
    {
      "date": "2026-02-24",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.30",
      "high": "7.30",
      "low": "6.68",
      "close": "6.94",
      "average": "6.9177",
      "volume": "21912",
      "turnover": "151579.64",
      "trades": "46"
    },
    {
      "date": "2026-02-25",
      "bid": "6.70",
      "ask": "6.92",
      "open": "7.00",
      "high": "7.28",
      "low": "6.40",
      "close": "6.90",
      "average": "6.9982",
      "volume": "18291",
      "turnover": "128004.5",
      "trades": "36"
    },
    {
      "date": "2026-02-26",
      "bid": "7.04",
      "ask": "7.22",
      "open": "6.90",
      "high": "7.28",
      "low": "6.70",
      "close": "7.22",
      "average": "7.0118",
      "volume": "3705",
      "turnover": "25978.76",
      "trades": "21"
    },
    {
      "date": "2026-02-27",
      "bid": "7.20",
      "ask": "7.48",
      "open": "7.04",
      "high": "7.48",
      "low": "6.86",
      "close": "7.48",
      "average": "7.221",
      "volume": "5377",
      "turnover": "38827.06",
      "trades": "30"
    },
    {
      "date": "2026-03-02",
      "bid": "7.20",
      "ask": "7.46",
      "open": "7.02",
      "high": "7.72",
      "low": "6.94",
      "close": "7.24",
      "average": "7.3965",
      "volume": "32235",
      "turnover": "238501.56",
      "trades": "56"
    },
    {
      "date": "2026-03-03",
      "bid": "6.94",
      "ask": "6.96",
      "open": "7.20",
      "high": "7.20",
      "low": "6.94",
      "close": "6.94",
      "average": "6.9759",
      "volume": "3848",
      "turnover": "26843.12",
      "trades": "21"
    },
    {
      "date": "2026-03-04",
      "bid": "6.74",
      "ask": "7.04",
      "open": "6.96",
      "high": "7.16",
      "low": "6.50",
      "close": "6.64",
      "average": "6.8013",
      "volume": "10478",
      "turnover": "71263.7",
      "trades": "35"
    },
    {
      "date": "2026-03-05",
      "bid": "6.60",
      "ask": "6.68",
      "open": "6.74",
      "high": "6.74",
      "low": "6.54",
      "close": "6.60",
      "average": "6.5919",
      "volume": "5606",
      "turnover": "36954.28",
      "trades": "22"
    },
    {
      "date": "2026-03-06",
      "bid": "6.84",
      "ask": "7.00",
      "open": "6.68",
      "high": "7.26",
      "low": "6.68",
      "close": "6.86",
      "average": "7.0225",
      "volume": "2639",
      "turnover": "18532.4",
      "trades": "20"
    },
    {
      "date": "2026-03-09",
      "bid": "6.76",
      "ask": "6.78",
      "open": "7.14",
      "high": "7.14",
      "low": "6.50",
      "close": "6.78",
      "average": "6.9975",
      "volume": "14461",
      "turnover": "101190.4",
      "trades": "26"
    },
    {
      "date": "2026-03-10",
      "bid": "6.48",
      "ask": "6.50",
      "open": "6.76",
      "high": "6.76",
      "low": "6.48",
      "close": "6.50",
      "average": "6.5087",
      "volume": "8184",
      "turnover": "53267.48",
      "trades": "24"
    },
    {
      "date": "2026-03-11",
      "bid": "6.72",
      "ask": "6.94",
      "open": "6.36",
      "high": "7.80",
      "low": "6.36",
      "close": "6.94",
      "average": "6.9376",
      "volume": "30080",
      "turnover": "208683.56",
      "trades": "62"
    },
    {
      "date": "2026-03-12",
      "bid": "6.62",
      "ask": "6.72",
      "open": "6.72",
      "high": "6.94",
      "low": "6.60",
      "close": "6.62",
      "average": "6.669",
      "volume": "9784",
      "turnover": "65249.92",
      "trades": "24"
    },
    {
      "date": "2026-03-13",
      "bid": "6.40",
      "ask": "6.58",
      "open": "6.62",
      "high": "6.72",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5504",
      "volume": "6522",
      "turnover": "42721.92",
      "trades": "17"
    },
    {
      "date": "2026-03-16",
      "bid": "6.34",
      "ask": "6.44",
      "open": "6.50",
      "high": "6.50",
      "low": "6.22",
      "close": "6.48",
      "average": "6.3201",
      "volume": "12294",
      "turnover": "77699.42",
      "trades": "19"
    },
    {
      "date": "2026-03-17",
      "bid": "6.28",
      "ask": "6.48",
      "open": "6.34",
      "high": "6.48",
      "low": "5.94",
      "close": "6.48",
      "average": "6.4194",
      "volume": "5302",
      "turnover": "34035.58",
      "trades": "19"
    },
    {
      "date": "2026-03-18",
      "bid": "6.24",
      "ask": "6.42",
      "open": "6.48",
      "high": "6.98",
      "low": "6.20",
      "close": "6.46",
      "average": "6.356",
      "volume": "8774",
      "turnover": "55767.76",
      "trades": "33"
    },
    {
      "date": "2026-03-19",
      "bid": "5.92",
      "ask": "6.08",
      "open": "6.28",
      "high": "6.52",
      "low": "5.72",
      "close": "6.08",
      "average": "6.1351",
      "volume": "3474",
      "turnover": "21313.32",
      "trades": "16"
    },
    {
      "date": "2026-03-20",
      "bid": "5.80",
      "ask": "5.90",
      "open": "5.90",
      "high": "5.90",
      "low": "5.64",
      "close": "5.80",
      "average": "5.8047",
      "volume": "6681",
      "turnover": "38781.12",
      "trades": "27"
    },
    {
      "date": "2026-03-23",
      "bid": "5.42",
      "ask": "5.44",
      "open": "5.80",
      "high": "5.80",
      "low": "5.22",
      "close": "5.44",
      "average": "5.5151",
      "volume": "11093",
      "turnover": "61179.1",
      "trades": "53"
    },
    {
      "date": "2026-03-24",
      "bid": "5.62",
      "ask": "5.80",
      "open": "5.44",
      "high": "6.58",
      "low": "5.44",
      "close": "5.92",
      "average": "6.06",
      "volume": "47030",
      "turnover": "285000.5",
      "trades": "98"
    },
    {
      "date": "2026-03-25",
      "bid": "6.00",
      "ask": "6.18",
      "open": "5.94",
      "high": "6.40",
      "low": "5.94",
      "close": "6.14",
      "average": "6.1546",
      "volume": "14530",
      "turnover": "89426.88",
      "trades": "40"
    },
    {
      "date": "2026-03-26",
      "bid": "5.86",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.00",
      "low": "5.52",
      "close": "5.84",
      "average": "5.701",
      "volume": "13414",
      "turnover": "76472.72",
      "trades": "42"
    },
    {
      "date": "2026-03-27",
      "bid": "5.56",
      "ask": "5.64",
      "open": "5.82",
      "high": "5.96",
      "low": "5.56",
      "close": "5.56",
      "average": "5.6268",
      "volume": "5633",
      "turnover": "31695.5",
      "trades": "29"
    },
    {
      "date": "2026-03-30",
      "bid": "5.54",
      "ask": "5.80",
      "open": "5.58",
      "high": "5.92",
      "low": "5.50",
      "close": "5.68",
      "average": "5.5851",
      "volume": "3894",
      "turnover": "21748.28",
      "trades": "26"
    },
    {
      "date": "2026-03-31",
      "bid": "5.62",
      "ask": "5.98",
      "open": "5.80",
      "high": "5.98",
      "low": "5.80",
      "close": "5.98",
      "average": "5.8209",
      "volume": "1948",
      "turnover": "11339.1",
      "trades": "19"
    },
    {
      "date": "2026-04-01",
      "bid": "5.72",
      "ask": "5.82",
      "open": "5.98",
      "high": "5.98",
      "low": "5.64",
      "close": "5.82",
      "average": "5.7059",
      "volume": "7653",
      "turnover": "43667.42",
      "trades": "29"
    },
    {
      "date": "2026-04-02",
      "bid": "5.60",
      "ask": "5.78",
      "open": "5.74",
      "high": "5.82",
      "low": "5.60",
      "close": "5.78",
      "average": "5.7116",
      "volume": "3182",
      "turnover": "18174.4",
      "trades": "16"
    },
    {
      "date": "2026-04-07",
      "bid": "8.82",
      "ask": "9.00",
      "open": "5.58",
      "high": "9.86",
      "low": "5.58",
      "close": "9.00",
      "average": "8.573",
      "volume": "359743",
      "turnover": "3084083.08",
      "trades": "662"
    },
    {
      "date": "2026-04-08",
      "bid": "8.00",
      "ask": "8.20",
      "open": "8.94",
      "high": "9.18",
      "low": "6.80",
      "close": "8.20",
      "average": "8.4652",
      "volume": "135364",
      "turnover": "1145880.56",
      "trades": "305"
    },
    {
      "date": "2026-04-09",
      "bid": "8.00",
      "ask": "8.18",
      "open": "7.98",
      "high": "8.20",
      "low": "7.58",
      "close": "7.98",
      "average": "7.9172",
      "volume": "4953",
      "turnover": "39213.72",
      "trades": "36"
    },
    {
      "date": "2026-04-10",
      "bid": "8.16",
      "ask": "8.30",
      "open": "8.36",
      "high": "8.96",
      "low": "7.82",
      "close": "8.16",
      "average": "8.5729",
      "volume": "41505",
      "turnover": "355818.78",
      "trades": "111"
    },
    {
      "date": "2026-04-13",
      "bid": "8.04",
      "ask": "8.40",
      "open": "8.30",
      "high": "8.80",
      "low": "8.04",
      "close": "8.40",
      "average": "8.532",
      "volume": "19274",
      "turnover": "164446.38",
      "trades": "68"
    },
    {
      "date": "2026-04-14",
      "bid": "8.06",
      "ask": "8.14",
      "open": "8.04",
      "high": "8.82",
      "low": "8.04",
      "close": "8.14",
      "average": "8.1775",
      "volume": "15191",
      "turnover": "124223.72",
      "trades": "67"
    },
    {
      "date": "2026-04-15",
      "bid": "7.78",
      "ask": "7.92",
      "open": "8.02",
      "high": "8.06",
      "low": "7.58",
      "close": "7.90",
      "average": "7.7753",
      "volume": "18254",
      "turnover": "141929.94",
      "trades": "80"
    },
    {
      "date": "2026-04-16",
      "bid": "7.74",
      "ask": "7.98",
      "open": "7.78",
      "high": "8.20",
      "low": "7.72",
      "close": "7.90",
      "average": "7.9828",
      "volume": "10455",
      "turnover": "83460.1",
      "trades": "31"
    },
    {
      "date": "2026-04-17",
      "bid": "7.60",
      "ask": "7.68",
      "open": "7.98",
      "high": "7.98",
      "low": "7.50",
      "close": "7.68",
      "average": "7.6531",
      "volume": "8176",
      "turnover": "62572.1",
      "trades": "45"
    },
    {
      "date": "2026-04-20",
      "bid": "7.14",
      "ask": "7.24",
      "open": "7.58",
      "high": "7.58",
      "low": "7.12",
      "close": "7.14",
      "average": "7.239",
      "volume": "18242",
      "turnover": "132053.58",
      "trades": "48"
    },
    {
      "date": "2026-04-21",
      "bid": "6.86",
      "ask": "6.96",
      "open": "7.14",
      "high": "7.24",
      "low": "6.80",
      "close": "6.96",
      "average": "6.988",
      "volume": "7065",
      "turnover": "49370.61",
      "trades": "41"
    },
    {
      "date": "2026-04-22",
      "bid": "6.76",
      "ask": "6.82",
      "open": "6.78",
      "high": "7.08",
      "low": "6.78",
      "close": "6.82",
      "average": "6.8251",
      "volume": "6008",
      "turnover": "41005.38",
      "trades": "22"
    },
    {
      "date": "2026-04-23",
      "bid": "6.74",
      "ask": "6.78",
      "open": "6.76",
      "high": "6.96",
      "low": "6.38",
      "close": "6.38",
      "average": "6.6079",
      "volume": "6827",
      "turnover": "45111.98",
      "trades": "25"
    },
    {
      "date": "2026-04-24",
      "bid": "6.36",
      "ask": "6.64",
      "open": "6.38",
      "high": "6.66",
      "low": "6.10",
      "close": "6.60",
      "average": "6.3463",
      "volume": "5799",
      "turnover": "36802.34",
      "trades": "29"
    },
    {
      "date": "2026-04-27",
      "bid": "6.14",
      "ask": "6.22",
      "open": "6.34",
      "high": "6.36",
      "low": "5.94",
      "close": "6.22",
      "average": "6.1966",
      "volume": "8866",
      "turnover": "54938.74",
      "trades": "48"
    },
    {
      "date": "2026-04-28",
      "bid": "6.02",
      "ask": "6.18",
      "open": "6.14",
      "high": "6.16",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1029",
      "volume": "2817",
      "turnover": "17191.92",
      "trades": "27"
    },
    {
      "date": "2026-04-29",
      "bid": "5.78",
      "ask": "5.96",
      "open": "6.02",
      "high": "6.14",
      "low": "5.72",
      "close": "5.96",
      "average": "5.9827",
      "volume": "6195",
      "turnover": "37062.56",
      "trades": "24"
    },
    {
      "date": "2026-04-30",
      "bid": "6.00",
      "ask": "6.18",
      "open": "5.80",
      "high": "6.20",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0827",
      "volume": "3585",
      "turnover": "21806.56",
      "trades": "14"
    },
    {
      "date": "2026-05-04",
      "bid": "5.84",
      "ask": "5.86",
      "open": "5.78",
      "high": "6.00",
      "low": "5.78",
      "close": "5.86",
      "average": "5.8819",
      "volume": "4925",
      "turnover": "28968.4",
      "trades": "33"
    },
    {
      "date": "2026-05-05",
      "bid": "5.80",
      "ask": "5.86",
      "open": "5.74",
      "high": "5.96",
      "low": "5.74",
      "close": "5.86",
      "average": "5.8119",
      "volume": "885",
      "turnover": "5143.52",
      "trades": "15"
    },
    {
      "date": "2026-05-06",
      "bid": "5.78",
      "ask": "6.12",
      "open": "5.74",
      "high": "6.46",
      "low": "5.58",
      "close": "6.04",
      "average": "5.8635",
      "volume": "17991",
      "turnover": "105490.8",
      "trades": "69"
    },
    {
      "date": "2026-05-07",
      "bid": "5.94",
      "ask": "6.06",
      "open": "6.00",
      "high": "6.12",
      "low": "5.76",
      "close": "6.06",
      "average": "5.9531",
      "volume": "4738",
      "turnover": "28206.02",
      "trades": "28"
    },
    {
      "date": "2026-05-08",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.06",
      "high": "6.10",
      "low": "5.92",
      "close": "6.10",
      "average": "6.0452",
      "volume": "7121",
      "turnover": "43047.54",
      "trades": "20"
    },
    {
      "date": "2026-05-11",
      "bid": "5.82",
      "ask": "5.92",
      "open": "6.08",
      "high": "6.08",
      "low": "5.54",
      "close": "5.92",
      "average": "5.8383",
      "volume": "5918",
      "turnover": "34550.78",
      "trades": "44"
    },
    {
      "date": "2026-05-12",
      "bid": "5.88",
      "ask": "5.96",
      "open": "5.80",
      "high": "6.12",
      "low": "5.78",
      "close": "6.12",
      "average": "5.8821",
      "volume": "6323",
      "turnover": "37192.32",
      "trades": "25"
    },
    {
      "date": "2026-05-13",
      "bid": "5.84",
      "ask": "6.04",
      "open": "5.92",
      "high": "6.06",
      "low": "5.80",
      "close": "6.06",
      "average": "6.0153",
      "volume": "1924",
      "turnover": "11573.4",
      "trades": "9"
    },
    {
      "date": "2026-05-15",
      "bid": "5.90",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.12",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0769",
      "volume": "2945",
      "turnover": "17896.48",
      "trades": "13"
    },
    {
      "date": "2026-05-18",
      "bid": "5.82",
      "ask": "6.06",
      "open": "5.90",
      "high": "6.20",
      "low": "5.66",
      "close": "6.06",
      "average": "5.8294",
      "volume": "3255",
      "turnover": "18974.72",
      "trades": "23"
    },
    {
      "date": "2026-05-19",
      "bid": "5.92",
      "ask": "6.06",
      "open": "5.82",
      "high": "6.06",
      "low": "5.82",
      "close": "6.06",
      "average": "5.9156",
      "volume": "6614",
      "turnover": "39125.76",
      "trades": "18"
    },
    {
      "date": "2026-05-20",
      "bid": "5.92",
      "ask": "6.00",
      "open": "6.06",
      "high": "6.20",
      "low": "5.92",
      "close": "5.92",
      "average": "6.0933",
      "volume": "14367",
      "turnover": "87542.16",
      "trades": "30"
    },
    {
      "date": "2026-05-21",
      "bid": "6.06",
      "ask": "6.08",
      "open": "5.92",
      "high": "6.98",
      "low": "5.86",
      "close": "6.08",
      "average": "6.3238",
      "volume": "17389",
      "turnover": "109963.72",
      "trades": "53"
    },
    {
      "date": "2026-05-22",
      "bid": "5.86",
      "ask": "5.94",
      "open": "6.08",
      "high": "6.30",
      "low": "5.72",
      "close": "5.94",
      "average": "5.9981",
      "volume": "19379",
      "turnover": "116236.72",
      "trades": "51"
    },
    {
      "date": "2026-05-25",
      "bid": "5.86",
      "ask": "5.92",
      "open": "5.94",
      "high": "5.94",
      "low": "5.86",
      "close": "5.94",
      "average": "5.9075",
      "volume": "4459",
      "turnover": "26341.64",
      "trades": "32"
    },
    {
      "date": "2026-05-26",
      "bid": "5.88",
      "ask": "6.10",
      "open": "5.86",
      "high": "6.12",
      "low": "5.80",
      "close": "5.86",
      "average": "5.9314",
      "volume": "11568",
      "turnover": "68614.98",
      "trades": "39"
    },
    {
      "date": "2026-05-27",
      "bid": "5.98",
      "ask": "6.12",
      "open": "5.86",
      "high": "6.76",
      "low": "5.86",
      "close": "6.12",
      "average": "6.1335",
      "volume": "23787",
      "turnover": "145897.64",
      "trades": "63"
    },
    {
      "date": "2026-05-28",
      "bid": "5.96",
      "ask": "6.04",
      "open": "6.12",
      "high": "6.12",
      "low": "5.96",
      "close": "6.04",
      "average": "6.0055",
      "volume": "1517",
      "turnover": "9110.36",
      "trades": "9"
    },
    {
      "date": "2026-05-29",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.00",
      "high": "6.20",
      "low": "5.96",
      "close": "6.08",
      "average": "6.0879",
      "volume": "3484",
      "turnover": "21210.38",
      "trades": "14"
    },
    {
      "date": "2026-06-01",
      "bid": "5.74",
      "ask": "5.88",
      "open": "6.00",
      "high": "6.00",
      "low": "5.68",
      "close": "5.88",
      "average": "5.8987",
      "volume": "7663",
      "turnover": "45201.92",
      "trades": "33"
    },
    {
      "date": "2026-06-02",
      "bid": "5.84",
      "ask": "5.96",
      "open": "5.98",
      "high": "6.10",
      "low": "5.70",
      "close": "5.96",
      "average": "5.944",
      "volume": "3171",
      "turnover": "18848.3",
      "trades": "19"
    },
    {
      "date": "2026-06-03",
      "bid": "5.80",
      "ask": "6.02",
      "open": "5.96",
      "high": "6.08",
      "low": "5.74",
      "close": "6.02",
      "average": "5.9783",
      "volume": "4141",
      "turnover": "24756.22",
      "trades": "27"
    },
    {
      "date": "2026-06-04",
      "bid": "5.78",
      "ask": "5.80",
      "open": "6.00",
      "high": "6.00",
      "low": "5.76",
      "close": "5.80",
      "average": "5.8008",
      "volume": "8401",
      "turnover": "48732.54",
      "trades": "26"
    },
    {
      "date": "2026-06-05",
      "bid": "5.80",
      "ask": "5.88",
      "open": "5.78",
      "high": "5.88",
      "low": "5.68",
      "close": "5.80",
      "average": "5.8319",
      "volume": "4208",
      "turnover": "24540.7",
      "trades": "21"
    },
    {
      "date": "2026-06-08",
      "bid": "5.70",
      "ask": "5.88",
      "open": "5.98",
      "high": "6.04",
      "low": "5.62",
      "close": "5.70",
      "average": "5.7276",
      "volume": "13121",
      "turnover": "75151.34",
      "trades": "19"
    },
    {
      "date": "2026-06-09",
      "bid": "5.88",
      "ask": "5.98",
      "open": "5.68",
      "high": "5.98",
      "low": "5.60",
      "close": "5.88",
      "average": "5.7794",
      "volume": "8674",
      "turnover": "50130.5",
      "trades": "25"
    },
    {
      "date": "2026-06-10",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.70",
      "high": "5.86",
      "low": "5.70",
      "close": "5.80",
      "average": "5.7246",
      "volume": "1618",
      "turnover": "9262.46",
      "trades": "7"
    },
    {
      "date": "2026-06-11",
      "bid": "5.86",
      "ask": "5.98",
      "open": "5.70",
      "high": "5.86",
      "low": "5.08",
      "close": "5.86",
      "average": "5.5346",
      "volume": "4630",
      "turnover": "25625.38",
      "trades": "24"
    },
    {
      "date": "2026-06-12",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.64",
      "high": "5.88",
      "low": "5.64",
      "close": "5.80",
      "average": "5.8166",
      "volume": "691",
      "turnover": "4019.26",
      "trades": "9"
    },
    {
      "date": "2026-06-15",
      "bid": "5.80",
      "ask": "5.92",
      "open": "5.78",
      "high": "5.80",
      "low": "5.20",
      "close": "5.80",
      "average": "5.7683",
      "volume": "8218",
      "turnover": "47403.86",
      "trades": "17"
    },
    {
      "date": "2026-06-16",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.80",
      "high": "5.90",
      "low": "5.80",
      "close": "5.80",
      "average": "5.8348",
      "volume": "1497",
      "turnover": "8734.7",
      "trades": "11"
    },
    {
      "date": "2026-06-17",
      "bid": "5.68",
      "ask": "5.74",
      "open": "5.80",
      "high": "5.80",
      "low": "5.50",
      "close": "5.72",
      "average": "5.796",
      "volume": "110981",
      "turnover": "643248.68",
      "trades": "22"
    },
    {
      "date": "2026-06-18",
      "bid": "5.66",
      "ask": "5.72",
      "open": "5.60",
      "high": "5.72",
      "low": "5.54",
      "close": "5.66",
      "average": "5.7076",
      "volume": "6002",
      "turnover": "34256.98",
      "trades": "17"
    },
    {
      "date": "2026-06-22",
      "bid": "5.88",
      "ask": "5.94",
      "open": "5.50",
      "high": "5.94",
      "low": "5.50",
      "close": "5.90",
      "average": "5.8263",
      "volume": "10014",
      "turnover": "58344.08",
      "trades": "16"
    },
    {
      "date": "2026-06-23",
      "bid": "5.62",
      "ask": "5.82",
      "open": "6.18",
      "high": "6.18",
      "low": "5.64",
      "close": "5.64",
      "average": "5.7754",
      "volume": "14188",
      "turnover": "81941.64",
      "trades": "32"
    },
    {
      "date": "2026-06-24",
      "bid": "5.62",
      "ask": "5.80",
      "open": "5.62",
      "high": "5.80",
      "low": "5.60",
      "close": "5.70",
      "average": "5.671",
      "volume": "3789",
      "turnover": "21487.4",
      "trades": "14"
    },
    {
      "date": "2026-06-25",
      "bid": "5.56",
      "ask": "5.72",
      "open": "5.60",
      "high": "5.74",
      "low": "5.52",
      "close": "5.72",
      "average": "5.6068",
      "volume": "4035",
      "turnover": "22623.44",
      "trades": "18"
    },
    {
      "date": "2026-06-26",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.72",
      "high": "5.84",
      "low": "5.50",
      "close": "5.76",
      "average": "5.6842",
      "volume": "5078",
      "turnover": "28864.34",
      "trades": "19"
    },
    {
      "date": "2026-06-29",
      "bid": "5.70",
      "ask": "5.72",
      "open": "5.74",
      "high": "5.74",
      "low": "5.54",
      "close": "5.72",
      "average": "5.6913",
      "volume": "3348",
      "turnover": "19054.4",
      "trades": "17"
    },
    {
      "date": "2026-06-30",
      "bid": "5.66",
      "ask": "5.74",
      "open": "5.70",
      "high": "5.70",
      "low": "5.66",
      "close": "5.66",
      "average": "5.6906",
      "volume": "839",
      "turnover": "4774.38",
      "trades": "10"
    },
    {
      "date": "2026-07-01",
      "bid": "5.66",
      "ask": "5.84",
      "open": "5.60",
      "high": "6.02",
      "low": "5.60",
      "close": "5.66",
      "average": "5.7403",
      "volume": "5629",
      "turnover": "32312.32",
      "trades": "24"
    },
    {
      "date": "2026-07-02",
      "bid": "5.66",
      "ask": "5.82",
      "open": "5.66",
      "high": "5.82",
      "low": "5.60",
      "close": "5.66",
      "average": "5.6814",
      "volume": "1645",
      "turnover": "9345.88",
      "trades": "20"
    },
    {
      "date": "2026-07-03",
      "bid": "5.68",
      "ask": "5.84",
      "open": "5.66",
      "high": "5.92",
      "low": "5.66",
      "close": "5.84",
      "average": "5.8187",
      "volume": "575",
      "turnover": "3345.78",
      "trades": "8"
    },
    {
      "date": "2026-07-06",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.68",
      "high": "5.86",
      "low": "5.66",
      "close": "5.76",
      "average": "5.8124",
      "volume": "1095",
      "turnover": "6364.58",
      "trades": "15"
    },
    {
      "date": "2026-07-07",
      "bid": "5.90",
      "ask": "6.00",
      "open": "5.86",
      "high": "5.90",
      "low": "5.66",
      "close": "5.90",
      "average": "5.8365",
      "volume": "10105",
      "turnover": "58978.2",
      "trades": "26"
    },
    {
      "date": "2026-07-08",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.98",
      "high": "5.98",
      "low": "5.66",
      "close": "5.68",
      "average": "5.7006",
      "volume": "13334",
      "turnover": "76012.32",
      "trades": "25"
    },
    {
      "date": "2026-07-09",
      "bid": "5.62",
      "ask": "5.66",
      "open": "5.66",
      "high": "5.80",
      "low": "5.66",
      "close": "5.66",
      "average": "5.713",
      "volume": "3154",
      "turnover": "18018.9",
      "trades": "12"
    },
    {
      "date": "2026-07-10",
      "bid": "5.64",
      "ask": "5.70",
      "open": "5.62",
      "high": "5.70",
      "low": "5.62",
      "close": "5.70",
      "average": "5.6712",
      "volume": "360",
      "turnover": "2041.64",
      "trades": "5"
    },
    {
      "date": "2026-07-13",
      "bid": "5.62",
      "ask": "5.70",
      "open": "5.64",
      "high": "5.64",
      "low": "5.62",
      "close": "5.62",
      "average": "5.638",
      "volume": "393",
      "turnover": "2215.72",
      "trades": "9"
    },
    {
      "date": "2026-07-14",
      "bid": "5.62",
      "ask": "5.68",
      "open": "5.60",
      "high": "5.62",
      "low": "5.60",
      "close": "5.62",
      "average": "5.6067",
      "volume": "1814",
      "turnover": "10170.48",
      "trades": "7"
    },
    {
      "date": "2026-07-15",
      "bid": "5.72",
      "ask": "5.74",
      "open": "5.62",
      "high": "5.74",
      "low": "5.62",
      "close": "5.74",
      "average": "5.6619",
      "volume": "448",
      "turnover": "2536.52",
      "trades": "7"
    },
    {
      "date": "2026-07-16",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.74",
      "high": "5.76",
      "low": "5.62",
      "close": "5.64",
      "average": "5.639",
      "volume": "7074",
      "turnover": "39890",
      "trades": "17"
    },
    {
      "date": "2026-07-17",
      "bid": "5.62",
      "ask": "5.72",
      "open": "5.66",
      "high": "5.66",
      "low": "5.60",
      "close": "5.66",
      "average": "5.6194",
      "volume": "8760",
      "turnover": "49226.12",
      "trades": "15"
    },
    {
      "date": "2026-07-20",
      "bid": "5.60",
      "ask": "5.68",
      "open": "5.62",
      "high": "5.68",
      "low": "5.60",
      "close": "5.60",
      "average": "5.6072",
      "volume": "4452",
      "turnover": "24963.34",
      "trades": "16"
    },
    {
      "date": "2026-07-21",
      "bid": "5.46",
      "ask": "5.60",
      "open": "5.60",
      "high": "5.62",
      "low": "5.00",
      "close": "5.62",
      "average": "5.2614",
      "volume": "4441",
      "turnover": "23365.78",
      "trades": "24"
    },
    {
      "date": "2026-07-22",
      "bid": "5.42",
      "ask": "5.64",
      "open": "5.24",
      "high": "5.50",
      "low": "5.24",
      "close": "5.50",
      "average": "5.2504",
      "volume": "2005",
      "turnover": "10527",
      "trades": "5"
    },
    {
      "date": "2026-07-23",
      "bid": "5.48",
      "ask": "5.62",
      "open": "5.42",
      "high": "5.60",
      "low": "5.42",
      "close": "5.60",
      "average": "5.5064",
      "volume": "1217",
      "turnover": "6701.26",
      "trades": "10"
    },
    {
      "date": "2026-07-24",
      "bid": "5.36",
      "ask": "5.38",
      "open": "5.34",
      "high": "5.60",
      "low": "5.34",
      "close": "5.38",
      "average": "5.4019",
      "volume": "2746",
      "turnover": "14833.68",
      "trades": "18"
    },
    {
      "date": "2026-07-27",
      "bid": "5.36",
      "ask": "5.60",
      "open": "5.36",
      "high": "5.62",
      "low": "5.28",
      "close": "5.62",
      "average": "5.3262",
      "volume": "33747",
      "turnover": "179742.58",
      "trades": "46"
    },
    {
      "date": "2026-07-28",
      "bid": "5.50",
      "ask": "5.78",
      "open": "5.62",
      "high": "5.80",
      "low": "5.44",
      "close": "5.78",
      "average": "5.6915",
      "volume": "4202",
      "turnover": "23915.68",
      "trades": "33"
    },
    {
      "date": "2026-07-29",
      "bid": "5.44",
      "ask": "5.58",
      "open": "5.50",
      "high": "5.78",
      "low": "5.28",
      "close": "5.60",
      "average": "5.4386",
      "volume": "14606",
      "turnover": "79436.76",
      "trades": "70"
    },
    {
      "date": "2026-07-30",
      "bid": "5.44",
      "ask": "5.50",
      "open": "5.44",
      "high": "5.66",
      "low": "5.44",
      "close": "5.50",
      "average": "5.5768",
      "volume": "5231",
      "turnover": "29172.06",
      "trades": "23"
    },
    {
      "date": "2026-07-31",
      "bid": "5.42",
      "ask": "5.50",
      "open": "5.44",
      "high": "5.60",
      "low": "5.36",
      "close": "5.36",
      "average": "5.4553",
      "volume": "3975",
      "turnover": "21684.9",
      "trades": "19"
    },
    {
      "date": "2026-08-03",
      "bid": "5.44",
      "ask": "5.52",
      "open": "5.34",
      "high": "5.56",
      "low": "5.20",
      "close": "5.44",
      "average": "5.3604",
      "volume": "12556",
      "turnover": "67305.24",
      "trades": "46"
    },
    {
      "date": "2026-08-04",
      "bid": "5.34",
      "ask": "5.42",
      "open": "5.44",
      "high": "5.56",
      "low": "5.28",
      "close": "5.42",
      "average": "5.403",
      "volume": "9447",
      "turnover": "51042.16",
      "trades": "24"
    },
    {
      "date": "2026-08-05",
      "bid": "5.52",
      "ask": "5.68",
      "open": "5.34",
      "high": "5.80",
      "low": "5.34",
      "close": "5.70",
      "average": "5.6406",
      "volume": "13441",
      "turnover": "75815.16",
      "trades": "32"
    },
    {
      "date": "2026-08-06",
      "bid": "5.54",
      "ask": "5.62",
      "open": "5.70",
      "high": "5.70",
      "low": "5.48",
      "close": "5.54",
      "average": "5.6672",
      "volume": "6036",
      "turnover": "34207.26",
      "trades": "14"
    }
  ]
}