{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX234/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pric-b?id=TX234",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX234",
    "asset_class": "SHARES",
    "isin": "SE0000233934",
    "symbol": "PRIC B",
    "company": "Pricer B",
    "market": null,
    "last_sale_price": "SEK 4.435",
    "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": "27.3184",
      "ask": "27.4606",
      "open": "27.194",
      "high": "27.5495",
      "low": "26.7319",
      "close": "27.3184",
      "average": "27.1815",
      "volume": "388242.31",
      "turnover": "10553028.8",
      "trades": "508"
    },
    {
      "date": "2021-08-10",
      "bid": "27.4073",
      "ask": "27.4962",
      "open": "27.1762",
      "high": "27.5673",
      "low": "27.1762",
      "close": "27.3895",
      "average": "27.4531",
      "volume": "258711.93",
      "turnover": "7102460.97",
      "trades": "579"
    },
    {
      "date": "2021-08-11",
      "bid": "27.1407",
      "ask": "27.3007",
      "open": "27.4429",
      "high": "27.7095",
      "low": "27.0341",
      "close": "27.2118",
      "average": "27.2524",
      "volume": "170375.66",
      "turnover": "4643152.01",
      "trades": "401"
    },
    {
      "date": "2021-08-12",
      "bid": "26.963",
      "ask": "27.0874",
      "open": "27.0341",
      "high": "27.2829",
      "low": "26.8919",
      "close": "26.963",
      "average": "27.0066",
      "volume": "123739.86",
      "turnover": "3341796.46",
      "trades": "458"
    },
    {
      "date": "2021-08-13",
      "bid": "26.8385",
      "ask": "26.963",
      "open": "26.963",
      "high": "27.2651",
      "low": "26.7319",
      "close": "26.8919",
      "average": "26.8779",
      "volume": "1027475.11",
      "turnover": "27616431.52",
      "trades": "391"
    },
    {
      "date": "2021-08-16",
      "bid": "25.8965",
      "ask": "26.0387",
      "open": "26.7141",
      "high": "26.8563",
      "low": "25.7899",
      "close": "26.1098",
      "average": "26.4062",
      "volume": "312297.24",
      "turnover": "8246602.08",
      "trades": "882"
    },
    {
      "date": "2021-08-17",
      "bid": "26.252",
      "ask": "26.4653",
      "open": "26.1276",
      "high": "26.4297",
      "low": "25.5944",
      "close": "26.2165",
      "average": "25.9608",
      "volume": "313377.48",
      "turnover": "8135534.44",
      "trades": "704"
    },
    {
      "date": "2021-08-18",
      "bid": "26.3942",
      "ask": "26.5008",
      "open": "26.2165",
      "high": "26.6608",
      "low": "26.1809",
      "close": "26.412",
      "average": "26.4525",
      "volume": "195864.72",
      "turnover": "5181120.54",
      "trades": "453"
    },
    {
      "date": "2021-08-19",
      "bid": "26.3053",
      "ask": "26.3764",
      "open": "26.412",
      "high": "26.5008",
      "low": "25.861",
      "close": "26.2698",
      "average": "26.152",
      "volume": "344819.08",
      "turnover": "9017479.02",
      "trades": "722"
    },
    {
      "date": "2021-08-20",
      "bid": "26.8919",
      "ask": "26.963",
      "open": "26.2698",
      "high": "27.0518",
      "low": "25.8432",
      "close": "26.8385",
      "average": "26.4847",
      "volume": "344896.73",
      "turnover": "9134536.72",
      "trades": "486"
    },
    {
      "date": "2021-08-23",
      "bid": "27.1585",
      "ask": "27.2296",
      "open": "27.0163",
      "high": "27.2829",
      "low": "26.7497",
      "close": "27.2118",
      "average": "27.0357",
      "volume": "210420.89",
      "turnover": "5699490.92",
      "trades": "510"
    },
    {
      "date": "2021-08-24",
      "bid": "27.7806",
      "ask": "27.905",
      "open": "27.1762",
      "high": "27.9405",
      "low": "27.0341",
      "close": "27.8161",
      "average": "27.2996",
      "volume": "1145597.75",
      "turnover": "31275023.06",
      "trades": "1077"
    },
    {
      "date": "2021-08-25",
      "bid": "28.4915",
      "ask": "28.5448",
      "open": "27.5495",
      "high": "28.7048",
      "low": "27.5495",
      "close": "28.4915",
      "average": "28.3635",
      "volume": "356295.46",
      "turnover": "10105815.53",
      "trades": "891"
    },
    {
      "date": "2021-08-26",
      "bid": "28.4382",
      "ask": "28.5271",
      "open": "28.6337",
      "high": "28.9536",
      "low": "28.1716",
      "close": "28.5271",
      "average": "28.507",
      "volume": "193958.55",
      "turnover": "5529186.74",
      "trades": "493"
    },
    {
      "date": "2021-08-27",
      "bid": "28.3849",
      "ask": "28.4382",
      "open": "28.5271",
      "high": "28.6159",
      "low": "28.1894",
      "close": "28.4204",
      "average": "28.3441",
      "volume": "382009.57",
      "turnover": "10827952.67",
      "trades": "475"
    },
    {
      "date": "2021-08-30",
      "bid": "28.4026",
      "ask": "28.5448",
      "open": "28.4204",
      "high": "28.9536",
      "low": "28.3138",
      "close": "28.4915",
      "average": "28.6038",
      "volume": "268901.02",
      "turnover": "7691732.08",
      "trades": "479"
    },
    {
      "date": "2021-08-31",
      "bid": "29.9845",
      "ask": "30.1623",
      "open": "28.4915",
      "high": "30.1623",
      "low": "28.4737",
      "close": "30.1623",
      "average": "29.5963",
      "volume": "923661.09",
      "turnover": "27176499.9",
      "trades": "1058"
    },
    {
      "date": "2021-09-01",
      "bid": "28.7048",
      "ask": "28.7937",
      "open": "30.2156",
      "high": "30.4822",
      "low": "28.5982",
      "close": "28.7226",
      "average": "29.3121",
      "volume": "393186.63",
      "turnover": "11525611.9",
      "trades": "1117"
    },
    {
      "date": "2021-09-02",
      "bid": "28.6693",
      "ask": "28.7937",
      "open": "28.7226",
      "high": "29.0781",
      "low": "28.4382",
      "close": "28.6693",
      "average": "28.7112",
      "volume": "229678.34",
      "turnover": "6594058.64",
      "trades": "541"
    },
    {
      "date": "2021-09-03",
      "bid": "28.4382",
      "ask": "28.5804",
      "open": "28.7759",
      "high": "28.9892",
      "low": "28.4204",
      "close": "28.4382",
      "average": "28.5653",
      "volume": "308263.23",
      "turnover": "8805823.34",
      "trades": "521"
    },
    {
      "date": "2021-09-06",
      "bid": "28.0649",
      "ask": "28.1538",
      "open": "28.687",
      "high": "28.687",
      "low": "27.9761",
      "close": "28.0294",
      "average": "28.1476",
      "volume": "129740.79",
      "turnover": "3651896.8",
      "trades": "378"
    },
    {
      "date": "2021-09-07",
      "bid": "28.4382",
      "ask": "28.6337",
      "open": "28.0294",
      "high": "28.7048",
      "low": "28.0294",
      "close": "28.6159",
      "average": "28.4297",
      "volume": "330534.09",
      "turnover": "9396272.91",
      "trades": "438"
    },
    {
      "date": "2021-09-08",
      "bid": "28.1894",
      "ask": "28.3315",
      "open": "28.6337",
      "high": "28.687",
      "low": "28.0472",
      "close": "28.1894",
      "average": "28.3499",
      "volume": "234883.73",
      "turnover": "6658598.6",
      "trades": "518"
    },
    {
      "date": "2021-09-09",
      "bid": "28.2249",
      "ask": "28.296",
      "open": "27.9938",
      "high": "28.3493",
      "low": "27.8161",
      "close": "28.2071",
      "average": "28.2221",
      "volume": "365960.2",
      "turnover": "10328428.92",
      "trades": "544"
    },
    {
      "date": "2021-09-10",
      "bid": "28.1716",
      "ask": "28.2071",
      "open": "28.2071",
      "high": "28.5271",
      "low": "28.1005",
      "close": "28.1894",
      "average": "28.2388",
      "volume": "104010.93",
      "turnover": "2937132.18",
      "trades": "347"
    },
    {
      "date": "2021-09-13",
      "bid": "28.3138",
      "ask": "28.4204",
      "open": "28.1716",
      "high": "28.4382",
      "low": "27.6561",
      "close": "28.3315",
      "average": "28.0985",
      "volume": "553388.95",
      "turnover": "15548437.33",
      "trades": "554"
    },
    {
      "date": "2021-09-14",
      "bid": "27.8339",
      "ask": "27.9583",
      "open": "28.3315",
      "high": "28.3493",
      "low": "27.7272",
      "close": "27.8517",
      "average": "28.0631",
      "volume": "468681.6",
      "turnover": "13152304.13",
      "trades": "513"
    },
    {
      "date": "2021-09-15",
      "bid": "27.4784",
      "ask": "27.6028",
      "open": "27.8161",
      "high": "28.1005",
      "low": "27.3895",
      "close": "27.5673",
      "average": "27.8294",
      "volume": "569822.04",
      "turnover": "15857044.34",
      "trades": "644"
    },
    {
      "date": "2021-09-16",
      "bid": "27.4784",
      "ask": "27.5495",
      "open": "27.5673",
      "high": "27.9583",
      "low": "27.4606",
      "close": "27.4606",
      "average": "27.616",
      "volume": "175402.13",
      "turnover": "4844006.51",
      "trades": "387"
    },
    {
      "date": "2021-09-17",
      "bid": "28.296",
      "ask": "28.3138",
      "open": "27.9761",
      "high": "28.9181",
      "low": "27.745",
      "close": "28.3493",
      "average": "28.2718",
      "volume": "761233.04",
      "turnover": "21522299.14",
      "trades": "787"
    },
    {
      "date": "2021-09-20",
      "bid": "27.8161",
      "ask": "28.0649",
      "open": "28.1716",
      "high": "28.3315",
      "low": "27.5495",
      "close": "27.9938",
      "average": "27.9449",
      "volume": "1003096.67",
      "turnover": "28007352.65",
      "trades": "943"
    },
    {
      "date": "2021-09-21",
      "bid": "28.1538",
      "ask": "28.2249",
      "open": "27.9938",
      "high": "28.5804",
      "low": "27.7806",
      "close": "28.2782",
      "average": "28.2922",
      "volume": "448636.48",
      "turnover": "12693456.48",
      "trades": "735"
    },
    {
      "date": "2021-09-22",
      "bid": "27.8339",
      "ask": "28.0116",
      "open": "28.2782",
      "high": "28.4382",
      "low": "27.354",
      "close": "27.8161",
      "average": "27.7835",
      "volume": "416127.01",
      "turnover": "11561646.28",
      "trades": "670"
    },
    {
      "date": "2021-09-23",
      "bid": "27.8339",
      "ask": "27.9405",
      "open": "28.1183",
      "high": "28.687",
      "low": "27.7983",
      "close": "27.9227",
      "average": "28.2554",
      "volume": "232237.15",
      "turnover": "6561966.54",
      "trades": "525"
    },
    {
      "date": "2021-09-24",
      "bid": "27.6739",
      "ask": "27.7628",
      "open": "27.9583",
      "high": "27.9583",
      "low": "27.3362",
      "close": "27.6384",
      "average": "27.5463",
      "volume": "170897.77",
      "turnover": "4707615.16",
      "trades": "505"
    },
    {
      "date": "2021-09-27",
      "bid": "27.0518",
      "ask": "27.1585",
      "open": "27.4606",
      "high": "27.8872",
      "low": "26.9807",
      "close": "26.9807",
      "average": "27.3383",
      "volume": "181488.58",
      "turnover": "4961602",
      "trades": "459"
    },
    {
      "date": "2021-09-28",
      "bid": "26.0032",
      "ask": "26.1276",
      "open": "26.9807",
      "high": "27.1051",
      "low": "25.8432",
      "close": "26.0387",
      "average": "26.37",
      "volume": "373158.39",
      "turnover": "9840212.88",
      "trades": "963"
    },
    {
      "date": "2021-09-29",
      "bid": "25.1856",
      "ask": "25.31",
      "open": "26.092",
      "high": "26.3764",
      "low": "25.15",
      "close": "25.15",
      "average": "25.652",
      "volume": "572468.61",
      "turnover": "14684630.18",
      "trades": "964"
    },
    {
      "date": "2021-09-30",
      "bid": "25.2922",
      "ask": "25.3811",
      "open": "25.4522",
      "high": "25.541",
      "low": "24.8301",
      "close": "25.2389",
      "average": "25.1467",
      "volume": "450191.57",
      "turnover": "11320610.3",
      "trades": "758"
    },
    {
      "date": "2021-10-01",
      "bid": "25.1856",
      "ask": "25.3278",
      "open": "24.8834",
      "high": "25.4877",
      "low": "24.6168",
      "close": "25.1678",
      "average": "25.1271",
      "volume": "332155.57",
      "turnover": "8346108.3",
      "trades": "624"
    },
    {
      "date": "2021-10-04",
      "bid": "24.7057",
      "ask": "24.759",
      "open": "25.1678",
      "high": "25.1678",
      "low": "24.5457",
      "close": "24.6168",
      "average": "24.8364",
      "volume": "327968.53",
      "turnover": "8145577.42",
      "trades": "712"
    },
    {
      "date": "2021-10-05",
      "bid": "25.1322",
      "ask": "25.2211",
      "open": "24.5635",
      "high": "25.2567",
      "low": "24.3146",
      "close": "25.1678",
      "average": "24.7462",
      "volume": "385028.6",
      "turnover": "9528019.24",
      "trades": "799"
    },
    {
      "date": "2021-10-06",
      "bid": "23.9769",
      "ask": "24.1191",
      "open": "25.1678",
      "high": "25.1678",
      "low": "23.5681",
      "close": "23.9769",
      "average": "24.1375",
      "volume": "774103.6",
      "turnover": "18684901.89",
      "trades": "1385"
    },
    {
      "date": "2021-10-07",
      "bid": "24.5102",
      "ask": "24.6168",
      "open": "24.2258",
      "high": "24.9545",
      "low": "23.9236",
      "close": "24.599",
      "average": "24.5732",
      "volume": "512071.07",
      "turnover": "12583133.14",
      "trades": "703"
    },
    {
      "date": "2021-10-08",
      "bid": "24.0836",
      "ask": "24.1725",
      "open": "24.599",
      "high": "24.6523",
      "low": "24.0125",
      "close": "24.0658",
      "average": "24.3587",
      "volume": "159955.89",
      "turnover": "3896338.18",
      "trades": "387"
    },
    {
      "date": "2021-10-11",
      "bid": "24.0836",
      "ask": "24.1725",
      "open": "24.0658",
      "high": "24.208",
      "low": "23.4793",
      "close": "24.0836",
      "average": "23.8974",
      "volume": "487612.73",
      "turnover": "11652985.82",
      "trades": "954"
    },
    {
      "date": "2021-10-12",
      "bid": "24.2791",
      "ask": "24.3324",
      "open": "23.9236",
      "high": "24.6168",
      "low": "23.3015",
      "close": "24.2613",
      "average": "24.2869",
      "volume": "361399.58",
      "turnover": "8777522.27",
      "trades": "577"
    },
    {
      "date": "2021-10-13",
      "bid": "24.919",
      "ask": "25.0256",
      "open": "24.2613",
      "high": "24.9901",
      "low": "24.1191",
      "close": "24.8301",
      "average": "24.6285",
      "volume": "290261.56",
      "turnover": "7148684.82",
      "trades": "571"
    },
    {
      "date": "2021-10-14",
      "bid": "25.1856",
      "ask": "25.2389",
      "open": "25.0611",
      "high": "25.31",
      "low": "24.8479",
      "close": "25.2211",
      "average": "25.1066",
      "volume": "138749.51",
      "turnover": "3483534.16",
      "trades": "354"
    },
    {
      "date": "2021-10-15",
      "bid": "24.9367",
      "ask": "24.9723",
      "open": "25.2211",
      "high": "25.4699",
      "low": "24.8123",
      "close": "24.919",
      "average": "25.126",
      "volume": "224820.66",
      "turnover": "5648864.06",
      "trades": "497"
    },
    {
      "date": "2021-10-18",
      "bid": "24.919",
      "ask": "25.0078",
      "open": "25.31",
      "high": "25.9676",
      "low": "24.7412",
      "close": "24.9901",
      "average": "25.3266",
      "volume": "581162.26",
      "turnover": "14723218.72",
      "trades": "1304"
    },
    {
      "date": "2021-10-19",
      "bid": "24.4746",
      "ask": "24.5457",
      "open": "24.8834",
      "high": "25.0434",
      "low": "24.2613",
      "close": "24.4746",
      "average": "24.5593",
      "volume": "408821.92",
      "turnover": "10040396.42",
      "trades": "811"
    },
    {
      "date": "2021-10-20",
      "bid": "24.4391",
      "ask": "24.5102",
      "open": "24.4746",
      "high": "24.9012",
      "low": "24.2613",
      "close": "24.4746",
      "average": "24.5822",
      "volume": "189053.61",
      "turnover": "4647374.16",
      "trades": "538"
    },
    {
      "date": "2021-10-21",
      "bid": "24.1725",
      "ask": "24.2258",
      "open": "24.4746",
      "high": "24.4746",
      "low": "24.048",
      "close": "24.2435",
      "average": "24.2759",
      "volume": "323261.63",
      "turnover": "7847454.78",
      "trades": "608"
    },
    {
      "date": "2021-10-22",
      "bid": "24.3146",
      "ask": "24.4568",
      "open": "23.0172",
      "high": "24.4746",
      "low": "21.2398",
      "close": "24.4391",
      "average": "23.7254",
      "volume": "1226862.98",
      "turnover": "29092976.56",
      "trades": "1733"
    },
    {
      "date": "2021-10-25",
      "bid": "22.5373",
      "ask": "22.555",
      "open": "24.3502",
      "high": "24.368",
      "low": "22.1462",
      "close": "22.6617",
      "average": "22.6239",
      "volume": "1297943.61",
      "turnover": "29364794.94",
      "trades": "2735"
    },
    {
      "date": "2021-10-26",
      "bid": "22.3951",
      "ask": "22.4839",
      "open": "22.4839",
      "high": "23.1593",
      "low": "22.324",
      "close": "22.3951",
      "average": "22.7554",
      "volume": "683790.27",
      "turnover": "15559979.26",
      "trades": "1308"
    },
    {
      "date": "2021-10-27",
      "bid": "21.8618",
      "ask": "21.9863",
      "open": "22.6617",
      "high": "22.6794",
      "low": "21.8441",
      "close": "21.8441",
      "average": "22.2687",
      "volume": "427211.81",
      "turnover": "9513005.19",
      "trades": "888"
    },
    {
      "date": "2021-10-28",
      "bid": "22.715",
      "ask": "22.8216",
      "open": "22.0574",
      "high": "22.8394",
      "low": "21.6663",
      "close": "22.7328",
      "average": "22.2995",
      "volume": "699713.62",
      "turnover": "15603908.48",
      "trades": "1416"
    },
    {
      "date": "2021-10-29",
      "bid": "22.7328",
      "ask": "22.7861",
      "open": "23.0172",
      "high": "23.2127",
      "low": "22.555",
      "close": "22.8572",
      "average": "22.8603",
      "volume": "390338.64",
      "turnover": "8923265.38",
      "trades": "984"
    },
    {
      "date": "2021-11-01",
      "bid": "23.3726",
      "ask": "23.5859",
      "open": "23.0527",
      "high": "23.7459",
      "low": "23.0172",
      "close": "23.4082",
      "average": "23.354",
      "volume": "416170.9",
      "turnover": "9719245.32",
      "trades": "1071"
    },
    {
      "date": "2021-11-02",
      "bid": "22.7861",
      "ask": "22.8394",
      "open": "23.266",
      "high": "23.266",
      "low": "22.5728",
      "close": "22.8216",
      "average": "22.8806",
      "volume": "310298.8",
      "turnover": "7099864.35",
      "trades": "714"
    },
    {
      "date": "2021-11-03",
      "bid": "23.4615",
      "ask": "23.5326",
      "open": "22.8216",
      "high": "23.6037",
      "low": "22.6972",
      "close": "23.5681",
      "average": "23.25",
      "volume": "373887.55",
      "turnover": "8692893.52",
      "trades": "738"
    },
    {
      "date": "2021-11-04",
      "bid": "23.426",
      "ask": "23.5504",
      "open": "23.6392",
      "high": "24.0658",
      "low": "23.266",
      "close": "23.497",
      "average": "23.5904",
      "volume": "697864.84",
      "turnover": "16481002.81",
      "trades": "1080"
    },
    {
      "date": "2021-11-05",
      "bid": "23.5326",
      "ask": "23.6037",
      "open": "23.497",
      "high": "23.6926",
      "low": "23.106",
      "close": "23.5504",
      "average": "23.507",
      "volume": "135721.47",
      "turnover": "3189968.24",
      "trades": "217"
    },
    {
      "date": "2021-11-08",
      "bid": "24.0125",
      "ask": "24.0836",
      "open": "23.5859",
      "high": "24.1725",
      "low": "23.5859",
      "close": "24.1725",
      "average": "23.8703",
      "volume": "308481.53",
      "turnover": "7363365.73",
      "trades": "864"
    },
    {
      "date": "2021-11-09",
      "bid": "23.9592",
      "ask": "24.048",
      "open": "24.1725",
      "high": "24.4213",
      "low": "23.7637",
      "close": "23.9236",
      "average": "24.0917",
      "volume": "232987.69",
      "turnover": "5613263.52",
      "trades": "693"
    },
    {
      "date": "2021-11-10",
      "bid": "23.7637",
      "ask": "23.7992",
      "open": "23.9236",
      "high": "23.9236",
      "low": "23.4437",
      "close": "23.7814",
      "average": "23.7171",
      "volume": "193652.49",
      "turnover": "4592879.5",
      "trades": "431"
    },
    {
      "date": "2021-11-11",
      "bid": "23.2482",
      "ask": "23.3015",
      "open": "23.7814",
      "high": "23.7814",
      "low": "23.2304",
      "close": "23.3193",
      "average": "23.4883",
      "volume": "176134.66",
      "turnover": "4137116.36",
      "trades": "495"
    },
    {
      "date": "2021-11-12",
      "bid": "23.4437",
      "ask": "23.5681",
      "open": "23.3193",
      "high": "23.7814",
      "low": "23.1771",
      "close": "23.5504",
      "average": "23.5229",
      "volume": "232151.63",
      "turnover": "5460908.88",
      "trades": "394"
    },
    {
      "date": "2021-11-15",
      "bid": "23.5326",
      "ask": "23.5859",
      "open": "23.5148",
      "high": "23.7103",
      "low": "23.1593",
      "close": "23.6215",
      "average": "23.4505",
      "volume": "188911.83",
      "turnover": "4430618.75",
      "trades": "432"
    },
    {
      "date": "2021-11-16",
      "bid": "23.3193",
      "ask": "23.3904",
      "open": "23.6215",
      "high": "23.6748",
      "low": "23.2127",
      "close": "23.3371",
      "average": "23.3304",
      "volume": "186933.64",
      "turnover": "4361256.63",
      "trades": "468"
    },
    {
      "date": "2021-11-17",
      "bid": "23.5504",
      "ask": "23.6748",
      "open": "23.3371",
      "high": "23.7992",
      "low": "23.2482",
      "close": "23.6748",
      "average": "23.5457",
      "volume": "244081.49",
      "turnover": "5747067.58",
      "trades": "552"
    },
    {
      "date": "2021-11-18",
      "bid": "23.0882",
      "ask": "23.1416",
      "open": "23.7814",
      "high": "23.7814",
      "low": "22.9461",
      "close": "23.0705",
      "average": "23.1832",
      "volume": "321675.04",
      "turnover": "7457673.46",
      "trades": "618"
    },
    {
      "date": "2021-11-19",
      "bid": "23.1771",
      "ask": "23.266",
      "open": "23.0705",
      "high": "23.3726",
      "low": "22.8927",
      "close": "23.2838",
      "average": "23.1673",
      "volume": "133434.98",
      "turnover": "3091343.76",
      "trades": "452"
    },
    {
      "date": "2021-11-22",
      "bid": "22.9994",
      "ask": "23.0705",
      "open": "23.2838",
      "high": "23.5148",
      "low": "23.0172",
      "close": "23.0527",
      "average": "23.2085",
      "volume": "306000.37",
      "turnover": "7101828.56",
      "trades": "394"
    },
    {
      "date": "2021-11-23",
      "bid": "22.6794",
      "ask": "22.7328",
      "open": "23.0527",
      "high": "23.0527",
      "low": "22.4839",
      "close": "22.7505",
      "average": "22.7321",
      "volume": "251944.7",
      "turnover": "5726988.89",
      "trades": "533"
    },
    {
      "date": "2021-11-24",
      "bid": "22.8039",
      "ask": "22.9283",
      "open": "22.7683",
      "high": "23.0172",
      "low": "22.324",
      "close": "22.9105",
      "average": "22.6564",
      "volume": "280186.11",
      "turnover": "6348021.06",
      "trades": "708"
    },
    {
      "date": "2021-11-25",
      "bid": "23.0527",
      "ask": "23.1416",
      "open": "23.0705",
      "high": "23.3549",
      "low": "22.3951",
      "close": "23.1771",
      "average": "22.9107",
      "volume": "426705.45",
      "turnover": "9775812.8",
      "trades": "704"
    },
    {
      "date": "2021-11-26",
      "bid": "21.7552",
      "ask": "21.8085",
      "open": "22.9283",
      "high": "22.9283",
      "low": "21.7552",
      "close": "21.773",
      "average": "22.1708",
      "volume": "350504.95",
      "turnover": "7770989.54",
      "trades": "931"
    },
    {
      "date": "2021-11-29",
      "bid": "22.4662",
      "ask": "22.5195",
      "open": "21.773",
      "high": "22.5195",
      "low": "21.5419",
      "close": "22.4128",
      "average": "22.274",
      "volume": "830388.37",
      "turnover": "18495006.07",
      "trades": "690"
    },
    {
      "date": "2021-11-30",
      "bid": "22.1462",
      "ask": "22.2173",
      "open": "22.4128",
      "high": "22.6972",
      "low": "21.9685",
      "close": "22.3417",
      "average": "22.3441",
      "volume": "366589.21",
      "turnover": "8191355.64",
      "trades": "485"
    },
    {
      "date": "2021-12-01",
      "bid": "22.875",
      "ask": "22.9283",
      "open": "22.324",
      "high": "23.0349",
      "low": "22.1285",
      "close": "22.9994",
      "average": "22.5834",
      "volume": "267245.79",
      "turnover": "6035407.5",
      "trades": "475"
    },
    {
      "date": "2021-12-02",
      "bid": "22.4306",
      "ask": "22.5017",
      "open": "22.9994",
      "high": "23.1949",
      "low": "22.1818",
      "close": "22.6261",
      "average": "22.6924",
      "volume": "494079.52",
      "turnover": "11212000.66",
      "trades": "896"
    },
    {
      "date": "2021-12-03",
      "bid": "21.453",
      "ask": "21.5064",
      "open": "22.6617",
      "high": "22.6617",
      "low": "21.3286",
      "close": "21.4175",
      "average": "21.8098",
      "volume": "347559.06",
      "turnover": "7579298.76",
      "trades": "639"
    },
    {
      "date": "2021-12-06",
      "bid": "20.6532",
      "ask": "20.7065",
      "open": "21.4353",
      "high": "21.6663",
      "low": "20.4755",
      "close": "20.7065",
      "average": "20.8328",
      "volume": "503833.14",
      "turnover": "10495770.71",
      "trades": "857"
    },
    {
      "date": "2021-12-07",
      "bid": "21.2931",
      "ask": "21.3286",
      "open": "20.7065",
      "high": "21.3997",
      "low": "20.7065",
      "close": "21.3109",
      "average": "20.9998",
      "volume": "774335.4",
      "turnover": "16260955.32",
      "trades": "1028"
    },
    {
      "date": "2021-12-08",
      "bid": "20.9732",
      "ask": "21.0087",
      "open": "21.382",
      "high": "21.7019",
      "low": "20.831",
      "close": "20.9021",
      "average": "21.1929",
      "volume": "357398.2",
      "turnover": "7574269.94",
      "trades": "540"
    },
    {
      "date": "2021-12-09",
      "bid": "20.9554",
      "ask": "20.9732",
      "open": "20.9732",
      "high": "21.1153",
      "low": "20.4577",
      "close": "20.9198",
      "average": "20.8129",
      "volume": "588188.29",
      "turnover": "12241505.38",
      "trades": "1119"
    },
    {
      "date": "2021-12-10",
      "bid": "20.7599",
      "ask": "20.8132",
      "open": "20.7599",
      "high": "21.2931",
      "low": "20.5288",
      "close": "20.831",
      "average": "20.8856",
      "volume": "284742.23",
      "turnover": "5947559.3",
      "trades": "672"
    },
    {
      "date": "2021-12-13",
      "bid": "20.5288",
      "ask": "20.5644",
      "open": "20.7954",
      "high": "21.1153",
      "low": "20.511",
      "close": "20.5999",
      "average": "20.7974",
      "volume": "391338.98",
      "turnover": "8138854.86",
      "trades": "569"
    },
    {
      "date": "2021-12-14",
      "bid": "20.1556",
      "ask": "20.2089",
      "open": "20.4933",
      "high": "20.7421",
      "low": "20.1556",
      "close": "20.2266",
      "average": "20.4322",
      "volume": "328295.98",
      "turnover": "6707833.86",
      "trades": "578"
    },
    {
      "date": "2021-12-15",
      "bid": "19.9778",
      "ask": "20.0311",
      "open": "20.0489",
      "high": "20.4399",
      "low": "19.8534",
      "close": "20.0489",
      "average": "20.142",
      "volume": "377672.87",
      "turnover": "7607113.94",
      "trades": "646"
    },
    {
      "date": "2021-12-16",
      "bid": "20.5288",
      "ask": "20.5999",
      "open": "20.2444",
      "high": "20.8843",
      "low": "20.2444",
      "close": "20.5999",
      "average": "20.5837",
      "volume": "356719.68",
      "turnover": "7342953.28",
      "trades": "596"
    },
    {
      "date": "2021-12-17",
      "bid": "20.5821",
      "ask": "20.7243",
      "open": "20.5288",
      "high": "20.671",
      "low": "20.2089",
      "close": "20.6354",
      "average": "20.4184",
      "volume": "244913.04",
      "turnover": "5000292.84",
      "trades": "577"
    },
    {
      "date": "2021-12-20",
      "bid": "20.0845",
      "ask": "20.1556",
      "open": "20.7776",
      "high": "20.7954",
      "low": "20.0489",
      "close": "20.0489",
      "average": "20.2649",
      "volume": "223837.19",
      "turnover": "4536041.38",
      "trades": "497"
    },
    {
      "date": "2021-12-21",
      "bid": "20.5288",
      "ask": "20.5644",
      "open": "20.1733",
      "high": "20.6888",
      "low": "20.12",
      "close": "20.4577",
      "average": "20.4457",
      "volume": "225563.32",
      "turnover": "4611905.05",
      "trades": "419"
    },
    {
      "date": "2021-12-22",
      "bid": "21.0087",
      "ask": "21.062",
      "open": "20.4577",
      "high": "21.1687",
      "low": "20.4577",
      "close": "21.062",
      "average": "20.9356",
      "volume": "237247.87",
      "turnover": "4966953.22",
      "trades": "441"
    },
    {
      "date": "2021-12-23",
      "bid": "21.5064",
      "ask": "21.5952",
      "open": "21.062",
      "high": "21.5952",
      "low": "21.062",
      "close": "21.5952",
      "average": "21.3621",
      "volume": "257349.25",
      "turnover": "5497611.28",
      "trades": "467"
    },
    {
      "date": "2021-12-27",
      "bid": "21.6841",
      "ask": "21.773",
      "open": "21.5952",
      "high": "21.8263",
      "low": "21.5597",
      "close": "21.7552",
      "average": "21.7281",
      "volume": "238735.44",
      "turnover": "5187268.46",
      "trades": "523"
    },
    {
      "date": "2021-12-28",
      "bid": "21.5597",
      "ask": "21.5775",
      "open": "21.7552",
      "high": "21.8263",
      "low": "21.453",
      "close": "21.5064",
      "average": "21.6175",
      "volume": "183888.73",
      "turnover": "3975238.46",
      "trades": "413"
    },
    {
      "date": "2021-12-29",
      "bid": "21.7019",
      "ask": "21.773",
      "open": "21.5597",
      "high": "21.773",
      "low": "21.4353",
      "close": "21.773",
      "average": "21.661",
      "volume": "190086.58",
      "turnover": "4117512.26",
      "trades": "396"
    },
    {
      "date": "2021-12-30",
      "bid": "21.7197",
      "ask": "21.773",
      "open": "21.773",
      "high": "21.9685",
      "low": "21.5419",
      "close": "21.773",
      "average": "21.7519",
      "volume": "134265.41",
      "turnover": "2920475.42",
      "trades": "425"
    },
    {
      "date": "2022-01-03",
      "bid": "22.3417",
      "ask": "22.3773",
      "open": "21.773",
      "high": "22.5017",
      "low": "21.6486",
      "close": "22.5017",
      "average": "22.2211",
      "volume": "241416.9",
      "turnover": "5364548.55",
      "trades": "578"
    },
    {
      "date": "2022-01-04",
      "bid": "21.8796",
      "ask": "21.9685",
      "open": "22.5017",
      "high": "22.6084",
      "low": "21.8441",
      "close": "21.8441",
      "average": "22.2467",
      "volume": "225962.78",
      "turnover": "5026958.12",
      "trades": "536"
    },
    {
      "date": "2022-01-05",
      "bid": "22.0751",
      "ask": "22.1462",
      "open": "21.8618",
      "high": "22.2173",
      "low": "21.8441",
      "close": "22.1462",
      "average": "22.0928",
      "volume": "120322.49",
      "turnover": "2658266.98",
      "trades": "263"
    },
    {
      "date": "2022-01-07",
      "bid": "21.3464",
      "ask": "21.4708",
      "open": "21.9152",
      "high": "22.0218",
      "low": "21.3286",
      "close": "21.3286",
      "average": "21.5715",
      "volume": "261565.55",
      "turnover": "5642394.52",
      "trades": "661"
    },
    {
      "date": "2022-01-10",
      "bid": "20.5288",
      "ask": "20.6354",
      "open": "21.3286",
      "high": "21.3286",
      "low": "20.4222",
      "close": "20.6177",
      "average": "20.8186",
      "volume": "268043.59",
      "turnover": "5580304.48",
      "trades": "654"
    },
    {
      "date": "2022-01-11",
      "bid": "20.7776",
      "ask": "20.7954",
      "open": "20.5288",
      "high": "21.0442",
      "low": "20.3333",
      "close": "20.7776",
      "average": "20.6333",
      "volume": "272770.74",
      "turnover": "5627829.52",
      "trades": "451"
    },
    {
      "date": "2022-01-12",
      "bid": "20.6888",
      "ask": "20.7776",
      "open": "20.8132",
      "high": "20.9376",
      "low": "20.4399",
      "close": "20.671",
      "average": "20.731",
      "volume": "143083.96",
      "turnover": "2966756.09",
      "trades": "393"
    },
    {
      "date": "2022-01-13",
      "bid": "20.8132",
      "ask": "20.9376",
      "open": "20.671",
      "high": "21.1509",
      "low": "20.5999",
      "close": "20.8132",
      "average": "20.9149",
      "volume": "241502.42",
      "turnover": "5050995.88",
      "trades": "431"
    },
    {
      "date": "2022-01-14",
      "bid": "20.3511",
      "ask": "20.4044",
      "open": "20.8132",
      "high": "20.8132",
      "low": "19.9956",
      "close": "20.2622",
      "average": "20.3435",
      "volume": "303986.18",
      "turnover": "6184151.84",
      "trades": "524"
    },
    {
      "date": "2022-01-17",
      "bid": "20.28",
      "ask": "20.4577",
      "open": "20.9732",
      "high": "21.1331",
      "low": "20.2622",
      "close": "20.2977",
      "average": "20.6112",
      "volume": "753133.52",
      "turnover": "15532587.33",
      "trades": "1066"
    },
    {
      "date": "2022-01-18",
      "bid": "21.2042",
      "ask": "21.2753",
      "open": "20.3511",
      "high": "21.6663",
      "low": "20.12",
      "close": "21.2398",
      "average": "20.6609",
      "volume": "618228.97",
      "turnover": "12796451.66",
      "trades": "862"
    },
    {
      "date": "2022-01-19",
      "bid": "20.7776",
      "ask": "20.8665",
      "open": "21.2398",
      "high": "21.2753",
      "low": "20.511",
      "close": "20.8132",
      "average": "20.8217",
      "volume": "336273.97",
      "turnover": "7003361.14",
      "trades": "729"
    },
    {
      "date": "2022-01-20",
      "bid": "21.5952",
      "ask": "21.6486",
      "open": "20.9732",
      "high": "21.7552",
      "low": "20.6177",
      "close": "21.5775",
      "average": "21.2616",
      "volume": "534587.23",
      "turnover": "11369977",
      "trades": "759"
    },
    {
      "date": "2022-01-21",
      "bid": "20.8487",
      "ask": "20.8843",
      "open": "21.5419",
      "high": "21.5419",
      "low": "20.4755",
      "close": "20.7243",
      "average": "20.8571",
      "volume": "374799",
      "turnover": "7817043.46",
      "trades": "748"
    },
    {
      "date": "2022-01-24",
      "bid": "19.2846",
      "ask": "19.338",
      "open": "20.7243",
      "high": "20.7599",
      "low": "19.1247",
      "close": "19.1958",
      "average": "19.6701",
      "volume": "742379.55",
      "turnover": "14602675.04",
      "trades": "1282"
    },
    {
      "date": "2022-01-25",
      "bid": "19.9245",
      "ask": "19.9956",
      "open": "19.729",
      "high": "20.2089",
      "low": "19.4268",
      "close": "19.8534",
      "average": "19.8083",
      "volume": "585191.76",
      "turnover": "11591699.8",
      "trades": "718"
    },
    {
      "date": "2022-01-26",
      "bid": "20.671",
      "ask": "20.7421",
      "open": "20.1733",
      "high": "20.9909",
      "low": "20.0489",
      "close": "20.7421",
      "average": "20.7184",
      "volume": "324593.92",
      "turnover": "6725071.28",
      "trades": "672"
    },
    {
      "date": "2022-01-27",
      "bid": "21.0442",
      "ask": "21.0798",
      "open": "20.5288",
      "high": "21.222",
      "low": "20.3155",
      "close": "20.9732",
      "average": "20.91",
      "volume": "293114.06",
      "turnover": "6129560.63",
      "trades": "528"
    },
    {
      "date": "2022-01-28",
      "bid": "20.9021",
      "ask": "20.9732",
      "open": "21.0265",
      "high": "21.0442",
      "low": "20.5288",
      "close": "20.8487",
      "average": "20.7836",
      "volume": "152450.5",
      "turnover": "3168475.86",
      "trades": "420"
    },
    {
      "date": "2022-01-31",
      "bid": "21.5419",
      "ask": "21.7197",
      "open": "20.8843",
      "high": "21.8085",
      "low": "20.8487",
      "close": "21.5419",
      "average": "21.4658",
      "volume": "256591.96",
      "turnover": "5507907.2",
      "trades": "458"
    },
    {
      "date": "2022-02-01",
      "bid": "21.7374",
      "ask": "21.7908",
      "open": "21.7908",
      "high": "22.0574",
      "low": "21.4175",
      "close": "21.7019",
      "average": "21.7328",
      "volume": "276213.99",
      "turnover": "6002715.44",
      "trades": "532"
    },
    {
      "date": "2022-02-02",
      "bid": "21.8796",
      "ask": "22.004",
      "open": "22.1996",
      "high": "22.3951",
      "low": "21.8974",
      "close": "21.8974",
      "average": "22.1869",
      "volume": "264018.58",
      "turnover": "5857745.4",
      "trades": "528"
    },
    {
      "date": "2022-02-03",
      "bid": "21.2575",
      "ask": "21.3109",
      "open": "21.8974",
      "high": "21.8974",
      "low": "21.1153",
      "close": "21.3109",
      "average": "21.4055",
      "volume": "258080.66",
      "turnover": "5524037.7",
      "trades": "490"
    },
    {
      "date": "2022-02-04",
      "bid": "21.4886",
      "ask": "21.5419",
      "open": "21.2931",
      "high": "21.7374",
      "low": "21.1153",
      "close": "21.5952",
      "average": "21.4195",
      "volume": "587148.57",
      "turnover": "12576433.46",
      "trades": "396"
    },
    {
      "date": "2022-02-07",
      "bid": "21.5775",
      "ask": "21.7019",
      "open": "21.5952",
      "high": "21.8085",
      "low": "21.3642",
      "close": "21.5419",
      "average": "21.6077",
      "volume": "136564.28",
      "turnover": "2950843.1",
      "trades": "298"
    },
    {
      "date": "2022-02-08",
      "bid": "20.831",
      "ask": "21.0087",
      "open": "21.5419",
      "high": "21.6841",
      "low": "20.7421",
      "close": "20.8487",
      "average": "21.064",
      "volume": "230930.74",
      "turnover": "4863949.55",
      "trades": "412"
    },
    {
      "date": "2022-02-09",
      "bid": "21.0442",
      "ask": "21.1153",
      "open": "20.8843",
      "high": "21.773",
      "low": "20.8843",
      "close": "21.0442",
      "average": "21.1988",
      "volume": "119506.69",
      "turnover": "2530404.54",
      "trades": "235"
    },
    {
      "date": "2022-02-10",
      "bid": "21.1864",
      "ask": "21.3109",
      "open": "20.7421",
      "high": "21.6663",
      "low": "20.7421",
      "close": "21.3286",
      "average": "21.2538",
      "volume": "417664.1",
      "turnover": "8877051.24",
      "trades": "770"
    },
    {
      "date": "2022-02-11",
      "bid": "17.5961",
      "ask": "17.605",
      "open": "19.5512",
      "high": "19.9067",
      "low": "17.3828",
      "close": "17.3828",
      "average": "18.0279",
      "volume": "3801049.85",
      "turnover": "68554253.56",
      "trades": "4552"
    },
    {
      "date": "2022-02-14",
      "bid": "17.7739",
      "ask": "17.8449",
      "open": "17.3651",
      "high": "17.9516",
      "low": "15.7299",
      "close": "17.7916",
      "average": "16.8133",
      "volume": "1370834.76",
      "turnover": "23027981.17",
      "trades": "2005"
    },
    {
      "date": "2022-02-15",
      "bid": "18.0227",
      "ask": "18.0938",
      "open": "17.9516",
      "high": "18.4848",
      "low": "17.5161",
      "close": "18.1116",
      "average": "18.1327",
      "volume": "703335.79",
      "turnover": "12752769.87",
      "trades": "1172"
    },
    {
      "date": "2022-02-16",
      "bid": "17.7739",
      "ask": "17.8983",
      "open": "18.467",
      "high": "18.4848",
      "low": "17.685",
      "close": "17.9516",
      "average": "17.9859",
      "volume": "397157.63",
      "turnover": "7143258.29",
      "trades": "653"
    },
    {
      "date": "2022-02-17",
      "bid": "17.2584",
      "ask": "17.2851",
      "open": "18.0405",
      "high": "18.1116",
      "low": "17.1518",
      "close": "17.1962",
      "average": "17.5447",
      "volume": "827983.72",
      "turnover": "14526787.24",
      "trades": "814"
    },
    {
      "date": "2022-02-18",
      "bid": "16.5297",
      "ask": "16.6008",
      "open": "17.3473",
      "high": "17.6494",
      "low": "16.5297",
      "close": "16.5563",
      "average": "16.8956",
      "volume": "360530.89",
      "turnover": "6091042.73",
      "trades": "785"
    },
    {
      "date": "2022-02-21",
      "bid": "15.9876",
      "ask": "16.032",
      "open": "16.5652",
      "high": "16.6008",
      "low": "15.8187",
      "close": "15.9787",
      "average": "16.1045",
      "volume": "480031.95",
      "turnover": "7730756.96",
      "trades": "1018"
    },
    {
      "date": "2022-02-22",
      "bid": "16.5919",
      "ask": "16.6541",
      "open": "15.7299",
      "high": "16.9385",
      "low": "15.2855",
      "close": "16.583",
      "average": "16.4199",
      "volume": "527814.37",
      "turnover": "8667579.61",
      "trades": "879"
    },
    {
      "date": "2022-02-23",
      "bid": "16.583",
      "ask": "16.6185",
      "open": "16.583",
      "high": "17.0807",
      "low": "16.5741",
      "close": "16.583",
      "average": "16.8449",
      "volume": "679652.74",
      "turnover": "11448700.77",
      "trades": "521"
    },
    {
      "date": "2022-02-24",
      "bid": "16.0942",
      "ask": "16.192",
      "open": "15.5521",
      "high": "16.2364",
      "low": "15.1255",
      "close": "16.0942",
      "average": "15.6781",
      "volume": "1269630.18",
      "turnover": "19845904.27",
      "trades": "980"
    },
    {
      "date": "2022-02-25",
      "bid": "16.4764",
      "ask": "16.5652",
      "open": "16.2808",
      "high": "16.663",
      "low": "16.1475",
      "close": "16.5652",
      "average": "16.409",
      "volume": "322859.92",
      "turnover": "5297834.78",
      "trades": "466"
    },
    {
      "date": "2022-02-28",
      "bid": "16.9296",
      "ask": "16.9563",
      "open": "16.5652",
      "high": "17.0896",
      "low": "16.1475",
      "close": "17.0896",
      "average": "16.5981",
      "volume": "305773.07",
      "turnover": "5075265.04",
      "trades": "465"
    },
    {
      "date": "2022-03-01",
      "bid": "16.5741",
      "ask": "16.6541",
      "open": "16.8852",
      "high": "17.0807",
      "low": "16.2453",
      "close": "16.6541",
      "average": "16.6432",
      "volume": "253745.09",
      "turnover": "4222929.62",
      "trades": "396"
    },
    {
      "date": "2022-03-02",
      "bid": "16.3075",
      "ask": "16.4053",
      "open": "16.2808",
      "high": "16.6541",
      "low": "16.0142",
      "close": "16.4408",
      "average": "16.3425",
      "volume": "201688.99",
      "turnover": "3296118.28",
      "trades": "449"
    },
    {
      "date": "2022-03-03",
      "bid": "15.8098",
      "ask": "15.9787",
      "open": "16.4497",
      "high": "16.6185",
      "low": "15.8098",
      "close": "15.8276",
      "average": "16.1598",
      "volume": "156883.97",
      "turnover": "2535226.4",
      "trades": "311"
    },
    {
      "date": "2022-03-04",
      "bid": "15.4099",
      "ask": "15.4899",
      "open": "15.9076",
      "high": "16.0764",
      "low": "15.1611",
      "close": "15.3033",
      "average": "15.4979",
      "volume": "326629.49",
      "turnover": "5061409.4",
      "trades": "567"
    },
    {
      "date": "2022-03-07",
      "bid": "14.8589",
      "ask": "15.0811",
      "open": "15.0811",
      "high": "15.3388",
      "low": "14.4057",
      "close": "14.9656",
      "average": "14.8425",
      "volume": "674962.72",
      "turnover": "10018499.46",
      "trades": "803"
    },
    {
      "date": "2022-03-08",
      "bid": "14.8589",
      "ask": "14.93",
      "open": "14.5745",
      "high": "15.5166",
      "low": "14.5212",
      "close": "14.9123",
      "average": "15.1072",
      "volume": "351003.43",
      "turnover": "5302705.73",
      "trades": "450"
    },
    {
      "date": "2022-03-09",
      "bid": "15.401",
      "ask": "15.5521",
      "open": "14.93",
      "high": "15.8543",
      "low": "14.8412",
      "close": "15.4544",
      "average": "15.3898",
      "volume": "293295.22",
      "turnover": "4513808.53",
      "trades": "393"
    },
    {
      "date": "2022-03-10",
      "bid": "15.4099",
      "ask": "15.481",
      "open": "15.4544",
      "high": "15.8632",
      "low": "15.2944",
      "close": "15.4632",
      "average": "15.5316",
      "volume": "273084.69",
      "turnover": "4241462.82",
      "trades": "598"
    },
    {
      "date": "2022-03-11",
      "bid": "15.8987",
      "ask": "16.0053",
      "open": "15.5077",
      "high": "16.272",
      "low": "15.4544",
      "close": "16.0053",
      "average": "15.9298",
      "volume": "408493.35",
      "turnover": "6507229.36",
      "trades": "582"
    },
    {
      "date": "2022-03-14",
      "bid": "15.952",
      "ask": "15.9965",
      "open": "16.0053",
      "high": "16.3697",
      "low": "15.8632",
      "close": "15.9965",
      "average": "16.0412",
      "volume": "265574.8",
      "turnover": "4260142.01",
      "trades": "750"
    },
    {
      "date": "2022-03-15",
      "bid": "16.0409",
      "ask": "16.0853",
      "open": "15.9343",
      "high": "16.2986",
      "low": "15.4455",
      "close": "16.0853",
      "average": "15.9006",
      "volume": "350026.72",
      "turnover": "5565598.33",
      "trades": "653"
    },
    {
      "date": "2022-03-16",
      "bid": "16.9385",
      "ask": "16.9918",
      "open": "16.1209",
      "high": "17.0185",
      "low": "16.1209",
      "close": "16.9918",
      "average": "16.7928",
      "volume": "405154.74",
      "turnover": "6803723.98",
      "trades": "544"
    },
    {
      "date": "2022-03-17",
      "bid": "17.2584",
      "ask": "17.4184",
      "open": "16.9918",
      "high": "17.4806",
      "low": "16.9918",
      "close": "17.445",
      "average": "17.2536",
      "volume": "394758.6",
      "turnover": "6811032.09",
      "trades": "435"
    },
    {
      "date": "2022-03-18",
      "bid": "17.8272",
      "ask": "17.9338",
      "open": "17.6405",
      "high": "18.076",
      "low": "17.1962",
      "close": "17.9694",
      "average": "17.6319",
      "volume": "365772.28",
      "turnover": "6449193.48",
      "trades": "666"
    },
    {
      "date": "2022-03-21",
      "bid": "17.6761",
      "ask": "17.765",
      "open": "17.9694",
      "high": "17.9694",
      "low": "17.3828",
      "close": "17.6494",
      "average": "17.6873",
      "volume": "191467.26",
      "turnover": "3386526.2",
      "trades": "377"
    },
    {
      "date": "2022-03-22",
      "bid": "16.9563",
      "ask": "17.0984",
      "open": "17.5606",
      "high": "17.6583",
      "low": "16.9118",
      "close": "16.9118",
      "average": "17.164",
      "volume": "342560.72",
      "turnover": "5879746.15",
      "trades": "554"
    },
    {
      "date": "2022-03-23",
      "bid": "16.7163",
      "ask": "16.8141",
      "open": "16.9829",
      "high": "17.0984",
      "low": "16.5297",
      "close": "16.8318",
      "average": "16.7376",
      "volume": "325199.3",
      "turnover": "5443078.79",
      "trades": "339"
    },
    {
      "date": "2022-03-24",
      "bid": "16.8763",
      "ask": "17.0362",
      "open": "16.5386",
      "high": "17.0896",
      "low": "16.5386",
      "close": "17.0273",
      "average": "16.8894",
      "volume": "105777.57",
      "turnover": "1786528",
      "trades": "322"
    },
    {
      "date": "2022-03-25",
      "bid": "16.894",
      "ask": "16.974",
      "open": "16.8141",
      "high": "17.054",
      "low": "16.7252",
      "close": "16.8674",
      "average": "16.9148",
      "volume": "100744.34",
      "turnover": "1704080.18",
      "trades": "262"
    },
    {
      "date": "2022-03-28",
      "bid": "17.0096",
      "ask": "17.1518",
      "open": "16.9296",
      "high": "17.2851",
      "low": "16.8674",
      "close": "17.0984",
      "average": "17.1044",
      "volume": "108080.95",
      "turnover": "1848632.83",
      "trades": "319"
    },
    {
      "date": "2022-03-29",
      "bid": "17.4895",
      "ask": "17.5783",
      "open": "17.5606",
      "high": "17.685",
      "low": "17.214",
      "close": "17.5517",
      "average": "17.513",
      "volume": "180770.68",
      "turnover": "3165878.56",
      "trades": "355"
    },
    {
      "date": "2022-03-30",
      "bid": "17.6583",
      "ask": "17.8449",
      "open": "17.5695",
      "high": "17.8449",
      "low": "17.1162",
      "close": "17.685",
      "average": "17.4631",
      "volume": "238368.61",
      "turnover": "4162900.08",
      "trades": "427"
    },
    {
      "date": "2022-03-31",
      "bid": "17.2406",
      "ask": "17.4273",
      "open": "17.7116",
      "high": "17.8272",
      "low": "17.2406",
      "close": "17.3828",
      "average": "17.5549",
      "volume": "124004.29",
      "turnover": "2176883.88",
      "trades": "285"
    },
    {
      "date": "2022-04-01",
      "bid": "17.4539",
      "ask": "17.5428",
      "open": "17.3828",
      "high": "17.7205",
      "low": "17.2584",
      "close": "17.5161",
      "average": "17.4227",
      "volume": "68670.35",
      "turnover": "1196453.87",
      "trades": "187"
    },
    {
      "date": "2022-04-04",
      "bid": "17.765",
      "ask": "17.8449",
      "open": "17.5161",
      "high": "17.8805",
      "low": "17.214",
      "close": "17.8805",
      "average": "17.5532",
      "volume": "168872.33",
      "turnover": "2964389.54",
      "trades": "371"
    },
    {
      "date": "2022-04-05",
      "bid": "17.6583",
      "ask": "17.6761",
      "open": "17.8805",
      "high": "17.9871",
      "low": "17.4806",
      "close": "17.5339",
      "average": "17.6618",
      "volume": "108903.5",
      "turnover": "1923428.4",
      "trades": "339"
    },
    {
      "date": "2022-04-06",
      "bid": "17.0362",
      "ask": "17.0629",
      "open": "17.5428",
      "high": "17.7916",
      "low": "16.9651",
      "close": "16.9651",
      "average": "17.1841",
      "volume": "184388.34",
      "turnover": "3168567.34",
      "trades": "498"
    },
    {
      "date": "2022-04-07",
      "bid": "14.8412",
      "ask": "14.8856",
      "open": "16.9651",
      "high": "17.4628",
      "low": "14.5745",
      "close": "14.6634",
      "average": "15.882",
      "volume": "1256300.53",
      "turnover": "19948075.64",
      "trades": "2181"
    },
    {
      "date": "2022-04-08",
      "bid": "15.3833",
      "ask": "15.4632",
      "open": "14.6545",
      "high": "15.5432",
      "low": "14.4946",
      "close": "15.3833",
      "average": "15.054",
      "volume": "428294.29",
      "turnover": "6447604.6",
      "trades": "725"
    },
    {
      "date": "2022-04-11",
      "bid": "15.2144",
      "ask": "15.3033",
      "open": "15.3655",
      "high": "15.4721",
      "low": "15.0811",
      "close": "15.2144",
      "average": "15.2116",
      "volume": "185878.16",
      "turnover": "2827596.67",
      "trades": "376"
    },
    {
      "date": "2022-04-12",
      "bid": "15.4721",
      "ask": "15.5877",
      "open": "15.1877",
      "high": "15.5521",
      "low": "15.1877",
      "close": "15.401",
      "average": "15.3643",
      "volume": "168014.89",
      "turnover": "2581448.06",
      "trades": "312"
    },
    {
      "date": "2022-04-13",
      "bid": "15.8187",
      "ask": "15.952",
      "open": "15.3833",
      "high": "15.9254",
      "low": "15.2588",
      "close": "15.7387",
      "average": "15.6184",
      "volume": "179674.69",
      "turnover": "2806240.09",
      "trades": "335"
    },
    {
      "date": "2022-04-14",
      "bid": "15.8365",
      "ask": "15.9254",
      "open": "16.0053",
      "high": "16.3519",
      "low": "15.8365",
      "close": "15.8454",
      "average": "15.9246",
      "volume": "69331.99",
      "turnover": "1103938.84",
      "trades": "176"
    },
    {
      "date": "2022-04-19",
      "bid": "15.5521",
      "ask": "15.7476",
      "open": "15.8454",
      "high": "16.2631",
      "low": "15.5521",
      "close": "15.5788",
      "average": "15.8734",
      "volume": "131083.21",
      "turnover": "2080745.5",
      "trades": "406"
    },
    {
      "date": "2022-04-20",
      "bid": "15.2411",
      "ask": "15.3655",
      "open": "16.1653",
      "high": "16.1653",
      "low": "15.2322",
      "close": "15.2588",
      "average": "15.4748",
      "volume": "87266.15",
      "turnover": "1350433.18",
      "trades": "296"
    },
    {
      "date": "2022-04-21",
      "bid": "15.4899",
      "ask": "15.5788",
      "open": "15.2677",
      "high": "15.872",
      "low": "15.2677",
      "close": "15.4721",
      "average": "15.6573",
      "volume": "105602.03",
      "turnover": "1653447.58",
      "trades": "224"
    },
    {
      "date": "2022-04-22",
      "bid": "15.5255",
      "ask": "15.7121",
      "open": "15.6499",
      "high": "15.7476",
      "low": "15.25",
      "close": "15.401",
      "average": "15.4247",
      "volume": "118812.41",
      "turnover": "1832643.83",
      "trades": "324"
    },
    {
      "date": "2022-04-25",
      "bid": "15.3566",
      "ask": "15.4455",
      "open": "15.9254",
      "high": "15.9254",
      "low": "15.17",
      "close": "15.5432",
      "average": "15.4082",
      "volume": "201445.94",
      "turnover": "3103940.97",
      "trades": "345"
    },
    {
      "date": "2022-04-26",
      "bid": "14.7701",
      "ask": "14.9034",
      "open": "15.4721",
      "high": "15.5788",
      "low": "14.7345",
      "close": "14.8056",
      "average": "15.2167",
      "volume": "269052.93",
      "turnover": "4090047.98",
      "trades": "457"
    },
    {
      "date": "2022-04-27",
      "bid": "13.6414",
      "ask": "13.7214",
      "open": "14.7967",
      "high": "14.8056",
      "low": "13.5614",
      "close": "13.7392",
      "average": "14.0725",
      "volume": "745454.85",
      "turnover": "10482670.24",
      "trades": "967"
    },
    {
      "date": "2022-04-28",
      "bid": "13.357",
      "ask": "13.4192",
      "open": "13.7392",
      "high": "14.1213",
      "low": "13.3215",
      "close": "13.3215",
      "average": "13.5298",
      "volume": "462768.44",
      "turnover": "6262983.37",
      "trades": "642"
    },
    {
      "date": "2022-04-29",
      "bid": "13.908",
      "ask": "13.9969",
      "open": "13.357",
      "high": "14.2013",
      "low": "13.357",
      "close": "13.9347",
      "average": "13.8879",
      "volume": "346761.26",
      "turnover": "4809204.91",
      "trades": "574"
    },
    {
      "date": "2022-05-02",
      "bid": "13.7303",
      "ask": "13.7747",
      "open": "14.0058",
      "high": "14.0324",
      "low": "13.6592",
      "close": "13.7036",
      "average": "13.8245",
      "volume": "134451.07",
      "turnover": "1858727.93",
      "trades": "324"
    },
    {
      "date": "2022-05-03",
      "bid": "14.1302",
      "ask": "14.2013",
      "open": "13.6059",
      "high": "14.3613",
      "low": "13.6059",
      "close": "14.2724",
      "average": "14.1253",
      "volume": "118739.27",
      "turnover": "1676785.63",
      "trades": "350"
    },
    {
      "date": "2022-05-04",
      "bid": "14.6101",
      "ask": "14.6901",
      "open": "14.2724",
      "high": "14.8945",
      "low": "14.2724",
      "close": "14.7345",
      "average": "14.6042",
      "volume": "146986.31",
      "turnover": "2146631.65",
      "trades": "349"
    },
    {
      "date": "2022-05-05",
      "bid": "14.3079",
      "ask": "14.4679",
      "open": "15.1078",
      "high": "15.5343",
      "low": "14.2813",
      "close": "14.3079",
      "average": "15.0183",
      "volume": "163785.1",
      "turnover": "2459772.31",
      "trades": "338"
    },
    {
      "date": "2022-05-06",
      "bid": "14.3524",
      "ask": "14.3968",
      "open": "14.3968",
      "high": "14.6812",
      "low": "14.2813",
      "close": "14.3524",
      "average": "14.3955",
      "volume": "121838.2",
      "turnover": "1753919.88",
      "trades": "304"
    },
    {
      "date": "2022-05-09",
      "bid": "14.1391",
      "ask": "14.2013",
      "open": "14.8323",
      "high": "14.8323",
      "low": "13.988",
      "close": "14.2102",
      "average": "14.2145",
      "volume": "122703.51",
      "turnover": "1744178.08",
      "trades": "352"
    },
    {
      "date": "2022-05-10",
      "bid": "13.9613",
      "ask": "14.2013",
      "open": "14.2368",
      "high": "14.5923",
      "low": "13.7925",
      "close": "13.7925",
      "average": "14.1565",
      "volume": "173645.62",
      "turnover": "2459895.19",
      "trades": "367"
    },
    {
      "date": "2022-05-11",
      "bid": "14.5834",
      "ask": "14.6456",
      "open": "13.8103",
      "high": "14.6456",
      "low": "13.8103",
      "close": "14.5834",
      "average": "14.3851",
      "volume": "277003.92",
      "turnover": "3984907.9",
      "trades": "436"
    },
    {
      "date": "2022-05-12",
      "bid": "14.3968",
      "ask": "14.459",
      "open": "14.4324",
      "high": "14.5212",
      "low": "14.0502",
      "close": "14.4324",
      "average": "14.288",
      "volume": "147596.19",
      "turnover": "2108882.79",
      "trades": "237"
    },
    {
      "date": "2022-05-13",
      "bid": "14.6723",
      "ask": "14.7434",
      "open": "14.4324",
      "high": "14.7523",
      "low": "14.0591",
      "close": "14.7523",
      "average": "14.5605",
      "volume": "177048.36",
      "turnover": "2577808.65",
      "trades": "268"
    },
    {
      "date": "2022-05-16",
      "bid": "15.2677",
      "ask": "15.3833",
      "open": "14.6723",
      "high": "15.4099",
      "low": "14.5212",
      "close": "15.3033",
      "average": "15.1553",
      "volume": "107035.59",
      "turnover": "1622177.45",
      "trades": "309"
    },
    {
      "date": "2022-05-17",
      "bid": "15.0189",
      "ask": "15.0989",
      "open": "15.3033",
      "high": "15.7476",
      "low": "15.0189",
      "close": "15.1078",
      "average": "15.4489",
      "volume": "121046.02",
      "turnover": "1869816.63",
      "trades": "302"
    },
    {
      "date": "2022-05-18",
      "bid": "15.3299",
      "ask": "15.401",
      "open": "15.1078",
      "high": "15.6765",
      "low": "15.0722",
      "close": "15.0722",
      "average": "15.3063",
      "volume": "265965.26",
      "turnover": "4070946.43",
      "trades": "252"
    },
    {
      "date": "2022-05-19",
      "bid": "15.3566",
      "ask": "15.3921",
      "open": "15.0722",
      "high": "15.6321",
      "low": "14.9034",
      "close": "15.6321",
      "average": "15.32",
      "volume": "151577.31",
      "turnover": "2322280.41",
      "trades": "271"
    },
    {
      "date": "2022-05-20",
      "bid": "15.2855",
      "ask": "15.4188",
      "open": "15.6943",
      "high": "15.8454",
      "low": "15.17",
      "close": "15.17",
      "average": "15.4918",
      "volume": "217756.37",
      "turnover": "3373438.46",
      "trades": "320"
    },
    {
      "date": "2022-05-23",
      "bid": "14.6279",
      "ask": "14.7079",
      "open": "15.17",
      "high": "15.1877",
      "low": "14.5479",
      "close": "14.6279",
      "average": "14.8238",
      "volume": "242072.92",
      "turnover": "3588460.17",
      "trades": "445"
    },
    {
      "date": "2022-05-24",
      "bid": "14.2991",
      "ask": "14.379",
      "open": "14.6279",
      "high": "14.6634",
      "low": "14.228",
      "close": "14.2546",
      "average": "14.4518",
      "volume": "153405.83",
      "turnover": "2217004.92",
      "trades": "306"
    },
    {
      "date": "2022-05-25",
      "bid": "14.3257",
      "ask": "14.4857",
      "open": "14.2546",
      "high": "14.6456",
      "low": "14.1391",
      "close": "14.3079",
      "average": "14.33",
      "volume": "161105.89",
      "turnover": "2308651.56",
      "trades": "180"
    },
    {
      "date": "2022-05-27",
      "bid": "14.9833",
      "ask": "15.0811",
      "open": "14.3079",
      "high": "15.1522",
      "low": "14.3079",
      "close": "14.6812",
      "average": "14.8689",
      "volume": "333544.12",
      "turnover": "4959731.97",
      "trades": "486"
    },
    {
      "date": "2022-05-30",
      "bid": "15.2855",
      "ask": "15.3299",
      "open": "14.8412",
      "high": "15.4099",
      "low": "14.8412",
      "close": "15.1078",
      "average": "15.1983",
      "volume": "243406.34",
      "turnover": "3699776.49",
      "trades": "412"
    },
    {
      "date": "2022-05-31",
      "bid": "14.8856",
      "ask": "15.0189",
      "open": "15.4099",
      "high": "15.4988",
      "low": "14.8234",
      "close": "14.8234",
      "average": "14.9842",
      "volume": "309421.11",
      "turnover": "4636441.78",
      "trades": "485"
    },
    {
      "date": "2022-06-01",
      "bid": "14.7612",
      "ask": "14.9389",
      "open": "14.8412",
      "high": "15.2144",
      "low": "14.4768",
      "close": "14.7079",
      "average": "14.796",
      "volume": "760194.44",
      "turnover": "11247857.14",
      "trades": "321"
    },
    {
      "date": "2022-06-02",
      "bid": "14.7789",
      "ask": "14.8412",
      "open": "14.7079",
      "high": "14.9656",
      "low": "14.4768",
      "close": "14.9656",
      "average": "14.7298",
      "volume": "161662.88",
      "turnover": "2382287.67",
      "trades": "283"
    },
    {
      "date": "2022-06-03",
      "bid": "13.9525",
      "ask": "14.2813",
      "open": "15.1078",
      "high": "15.1522",
      "low": "14.0858",
      "close": "14.2191",
      "average": "14.6802",
      "volume": "220795.66",
      "turnover": "3242106.09",
      "trades": "403"
    },
    {
      "date": "2022-06-07",
      "bid": "14.1391",
      "ask": "14.228",
      "open": "14.4857",
      "high": "14.5568",
      "low": "14.068",
      "close": "14.1569",
      "average": "14.3173",
      "volume": "214706.95",
      "turnover": "3074003.2",
      "trades": "300"
    },
    {
      "date": "2022-06-08",
      "bid": "15.3477",
      "ask": "15.4099",
      "open": "14.5745",
      "high": "15.8187",
      "low": "14.2191",
      "close": "15.3388",
      "average": "15.2157",
      "volume": "408654.26",
      "turnover": "6227868.83",
      "trades": "847"
    },
    {
      "date": "2022-06-09",
      "bid": "15.1611",
      "ask": "15.25",
      "open": "15.5343",
      "high": "15.5699",
      "low": "15.0722",
      "close": "15.0722",
      "average": "15.2151",
      "volume": "325544.75",
      "turnover": "4955481.45",
      "trades": "495"
    },
    {
      "date": "2022-06-10",
      "bid": "14.5745",
      "ask": "14.6279",
      "open": "15.0722",
      "high": "15.0722",
      "low": "14.5212",
      "close": "14.5212",
      "average": "14.7573",
      "volume": "147885.38",
      "turnover": "2182385.23",
      "trades": "332"
    },
    {
      "date": "2022-06-13",
      "bid": "14.8234",
      "ask": "14.93",
      "open": "14.4146",
      "high": "15.09",
      "low": "14.2724",
      "close": "14.9567",
      "average": "14.6819",
      "volume": "164639.16",
      "turnover": "2417219.41",
      "trades": "350"
    },
    {
      "date": "2022-06-14",
      "bid": "14.2457",
      "ask": "14.2902",
      "open": "14.9656",
      "high": "15.0456",
      "low": "14.2191",
      "close": "14.2191",
      "average": "14.4267",
      "volume": "153265.18",
      "turnover": "2211118.72",
      "trades": "382"
    },
    {
      "date": "2022-06-15",
      "bid": "14.3524",
      "ask": "14.3968",
      "open": "14.8145",
      "high": "14.8145",
      "low": "14.1391",
      "close": "14.3346",
      "average": "14.3115",
      "volume": "56754",
      "turnover": "812255.52",
      "trades": "166"
    },
    {
      "date": "2022-06-16",
      "bid": "13.8636",
      "ask": "14.1213",
      "open": "15.01",
      "high": "15.01",
      "low": "13.7392",
      "close": "14.0591",
      "average": "14.0138",
      "volume": "145469.48",
      "turnover": "2038581.44",
      "trades": "305"
    },
    {
      "date": "2022-06-17",
      "bid": "13.8814",
      "ask": "13.9702",
      "open": "13.8991",
      "high": "14.3346",
      "low": "13.8103",
      "close": "13.908",
      "average": "14.0132",
      "volume": "133622.89",
      "turnover": "1872498.98",
      "trades": "293"
    },
    {
      "date": "2022-06-20",
      "bid": "13.9436",
      "ask": "14.068",
      "open": "14.2102",
      "high": "14.2102",
      "low": "13.8814",
      "close": "14.0769",
      "average": "14.0268",
      "volume": "72124.85",
      "turnover": "1011680.57",
      "trades": "162"
    },
    {
      "date": "2022-06-21",
      "bid": "14.0058",
      "ask": "14.1213",
      "open": "14.0769",
      "high": "14.2102",
      "low": "13.828",
      "close": "13.9791",
      "average": "13.9783",
      "volume": "75606.36",
      "turnover": "1056844.98",
      "trades": "198"
    },
    {
      "date": "2022-06-22",
      "bid": "13.908",
      "ask": "13.9169",
      "open": "13.9791",
      "high": "13.9791",
      "low": "13.2682",
      "close": "13.7303",
      "average": "13.4553",
      "volume": "147276.62",
      "turnover": "1981641.84",
      "trades": "341"
    },
    {
      "date": "2022-06-23",
      "bid": "13.517",
      "ask": "13.6059",
      "open": "13.908",
      "high": "13.908",
      "low": "13.3837",
      "close": "13.597",
      "average": "13.5427",
      "volume": "114013.24",
      "turnover": "1544046.96",
      "trades": "282"
    },
    {
      "date": "2022-06-27",
      "bid": "13.7925",
      "ask": "13.828",
      "open": "13.7747",
      "high": "14.3879",
      "low": "13.6503",
      "close": "13.8814",
      "average": "13.8286",
      "volume": "65112.32",
      "turnover": "900411.44",
      "trades": "213"
    },
    {
      "date": "2022-06-28",
      "bid": "14.0858",
      "ask": "14.1391",
      "open": "13.8636",
      "high": "14.6101",
      "low": "13.8369",
      "close": "14.1746",
      "average": "14.1625",
      "volume": "184760.8",
      "turnover": "2617164.54",
      "trades": "365"
    },
    {
      "date": "2022-06-29",
      "bid": "13.8369",
      "ask": "13.988",
      "open": "14.1657",
      "high": "14.1657",
      "low": "13.7569",
      "close": "13.9791",
      "average": "13.9446",
      "volume": "78126.91",
      "turnover": "1089459.12",
      "trades": "242"
    },
    {
      "date": "2022-06-30",
      "bid": "13.6859",
      "ask": "13.7125",
      "open": "13.9791",
      "high": "13.9791",
      "low": "13.6681",
      "close": "13.6859",
      "average": "13.7217",
      "volume": "90827.56",
      "turnover": "1246309.49",
      "trades": "274"
    },
    {
      "date": "2022-07-01",
      "bid": "14.3879",
      "ask": "14.4324",
      "open": "13.6859",
      "high": "14.5745",
      "low": "13.437",
      "close": "14.3968",
      "average": "14.1961",
      "volume": "180720.04",
      "turnover": "2564431.22",
      "trades": "327"
    },
    {
      "date": "2022-07-04",
      "bid": "14.4412",
      "ask": "14.619",
      "open": "14.3968",
      "high": "14.9567",
      "low": "14.3968",
      "close": "14.5212",
      "average": "14.6246",
      "volume": "81950.5",
      "turnover": "1198403.43",
      "trades": "221"
    },
    {
      "date": "2022-07-05",
      "bid": "14.4857",
      "ask": "14.5657",
      "open": "14.539",
      "high": "14.9034",
      "low": "14.4235",
      "close": "14.5479",
      "average": "14.5434",
      "volume": "88317.13",
      "turnover": "1284429.49",
      "trades": "215"
    },
    {
      "date": "2022-07-06",
      "bid": "15.0011",
      "ask": "15.0989",
      "open": "14.4057",
      "high": "15.1078",
      "low": "14.4057",
      "close": "15.0722",
      "average": "14.7815",
      "volume": "99805.89",
      "turnover": "1475282.37",
      "trades": "240"
    },
    {
      "date": "2022-07-07",
      "bid": "15.2055",
      "ask": "15.2411",
      "open": "14.9745",
      "high": "15.2411",
      "low": "14.8678",
      "close": "15.1522",
      "average": "15.0536",
      "volume": "106903.94",
      "turnover": "1609299.39",
      "trades": "191"
    },
    {
      "date": "2022-07-08",
      "bid": "15.1877",
      "ask": "15.2677",
      "open": "15.1522",
      "high": "15.3477",
      "low": "15.0189",
      "close": "15.2055",
      "average": "15.2379",
      "volume": "92393.9",
      "turnover": "1407887.04",
      "trades": "175"
    },
    {
      "date": "2022-07-11",
      "bid": "15.1167",
      "ask": "15.1966",
      "open": "15.2055",
      "high": "15.481",
      "low": "14.8589",
      "close": "15.1167",
      "average": "15.2455",
      "volume": "79769.77",
      "turnover": "1216136.15",
      "trades": "204"
    },
    {
      "date": "2022-07-12",
      "bid": "15.2322",
      "ask": "15.3477",
      "open": "15.1167",
      "high": "15.3655",
      "low": "14.8056",
      "close": "15.17",
      "average": "15.0535",
      "volume": "44438.19",
      "turnover": "668951.43",
      "trades": "149"
    },
    {
      "date": "2022-07-13",
      "bid": "14.8856",
      "ask": "15.01",
      "open": "15.17",
      "high": "15.4721",
      "low": "14.8056",
      "close": "14.9567",
      "average": "14.9623",
      "volume": "70617.02",
      "turnover": "1056689.59",
      "trades": "182"
    },
    {
      "date": "2022-07-14",
      "bid": "14.5035",
      "ask": "14.539",
      "open": "14.9567",
      "high": "15.2677",
      "low": "14.3435",
      "close": "14.6012",
      "average": "14.758",
      "volume": "104722.09",
      "turnover": "1545489.27",
      "trades": "233"
    },
    {
      "date": "2022-07-15",
      "bid": "14.6634",
      "ask": "15.01",
      "open": "14.7967",
      "high": "15.1789",
      "low": "14.4768",
      "close": "14.8323",
      "average": "14.678",
      "volume": "54149.06",
      "turnover": "794801.56",
      "trades": "146"
    },
    {
      "date": "2022-07-18",
      "bid": "14.9478",
      "ask": "15.0989",
      "open": "15.1078",
      "high": "15.5255",
      "low": "14.9478",
      "close": "15.1078",
      "average": "15.1593",
      "volume": "69452.39",
      "turnover": "1052855.61",
      "trades": "187"
    },
    {
      "date": "2022-07-19",
      "bid": "15.3388",
      "ask": "15.3744",
      "open": "15.3655",
      "high": "15.4455",
      "low": "15.1078",
      "close": "15.3744",
      "average": "15.3236",
      "volume": "85435.38",
      "turnover": "1309186.3",
      "trades": "204"
    },
    {
      "date": "2022-07-20",
      "bid": "15.2677",
      "ask": "15.2944",
      "open": "15.3744",
      "high": "15.5521",
      "low": "15.0722",
      "close": "15.1433",
      "average": "15.2861",
      "volume": "178887.01",
      "turnover": "2734496.69",
      "trades": "332"
    },
    {
      "date": "2022-07-21",
      "bid": "15.6588",
      "ask": "15.721",
      "open": "15.0989",
      "high": "15.9431",
      "low": "14.93",
      "close": "15.7476",
      "average": "15.5679",
      "volume": "306234.42",
      "turnover": "4768341.86",
      "trades": "524"
    },
    {
      "date": "2022-07-22",
      "bid": "15.7299",
      "ask": "15.8098",
      "open": "15.8632",
      "high": "15.872",
      "low": "15.4099",
      "close": "15.8009",
      "average": "15.7002",
      "volume": "131744.86",
      "turnover": "2068389.99",
      "trades": "369"
    },
    {
      "date": "2022-07-25",
      "bid": "16.0853",
      "ask": "16.2009",
      "open": "15.8009",
      "high": "16.3519",
      "low": "15.6054",
      "close": "16.3519",
      "average": "16.0448",
      "volume": "242099.93",
      "turnover": "3884455.78",
      "trades": "441"
    },
    {
      "date": "2022-07-26",
      "bid": "15.9076",
      "ask": "15.9609",
      "open": "16.3519",
      "high": "16.3519",
      "low": "15.9076",
      "close": "15.9165",
      "average": "16.1516",
      "volume": "93085.92",
      "turnover": "1503490.27",
      "trades": "234"
    },
    {
      "date": "2022-07-27",
      "bid": "16.3608",
      "ask": "16.3964",
      "open": "15.9787",
      "high": "16.4319",
      "low": "15.7121",
      "close": "16.2631",
      "average": "16.1777",
      "volume": "119729.49",
      "turnover": "1936946.66",
      "trades": "255"
    },
    {
      "date": "2022-07-28",
      "bid": "17.5072",
      "ask": "17.5961",
      "open": "16.2631",
      "high": "17.8983",
      "low": "16.2542",
      "close": "17.5072",
      "average": "17.2939",
      "volume": "433887.89",
      "turnover": "7503622.68",
      "trades": "759"
    },
    {
      "date": "2022-07-29",
      "bid": "17.3562",
      "ask": "17.6761",
      "open": "17.6405",
      "high": "17.765",
      "low": "17.2317",
      "close": "17.5606",
      "average": "17.5295",
      "volume": "129529.25",
      "turnover": "2270579.98",
      "trades": "338"
    },
    {
      "date": "2022-08-01",
      "bid": "17.4095",
      "ask": "17.5072",
      "open": "17.5072",
      "high": "17.7739",
      "low": "17.2317",
      "close": "17.3295",
      "average": "17.4225",
      "volume": "81063.8",
      "turnover": "1412345.56",
      "trades": "214"
    },
    {
      "date": "2022-08-02",
      "bid": "17.2051",
      "ask": "17.3295",
      "open": "17.7028",
      "high": "17.7028",
      "low": "16.9563",
      "close": "17.1607",
      "average": "17.127",
      "volume": "69245.35",
      "turnover": "1185968.7",
      "trades": "190"
    },
    {
      "date": "2022-08-03",
      "bid": "16.5563",
      "ask": "16.5919",
      "open": "17.3206",
      "high": "17.3206",
      "low": "16.4408",
      "close": "16.4675",
      "average": "16.7343",
      "volume": "215622.9",
      "turnover": "3608886.06",
      "trades": "436"
    },
    {
      "date": "2022-08-04",
      "bid": "16.6097",
      "ask": "16.6541",
      "open": "17.2495",
      "high": "17.2495",
      "low": "16.5475",
      "close": "16.6541",
      "average": "16.6681",
      "volume": "94036.76",
      "turnover": "1567419.34",
      "trades": "241"
    },
    {
      "date": "2022-08-05",
      "bid": "16.4941",
      "ask": "16.5741",
      "open": "16.6541",
      "high": "16.9474",
      "low": "16.3519",
      "close": "16.5563",
      "average": "16.5501",
      "volume": "63418.83",
      "turnover": "1049591.26",
      "trades": "200"
    },
    {
      "date": "2022-08-08",
      "bid": "16.112",
      "ask": "16.1209",
      "open": "16.5563",
      "high": "16.663",
      "low": "15.9076",
      "close": "15.9254",
      "average": "16.122",
      "volume": "181588.73",
      "turnover": "2927590.7",
      "trades": "406"
    },
    {
      "date": "2022-08-09",
      "bid": "15.7299",
      "ask": "15.8098",
      "open": "15.9165",
      "high": "16.2897",
      "low": "15.6676",
      "close": "15.6676",
      "average": "15.9167",
      "volume": "133576.76",
      "turnover": "2126101.35",
      "trades": "354"
    },
    {
      "date": "2022-08-10",
      "bid": "16.0231",
      "ask": "16.1209",
      "open": "15.6676",
      "high": "16.1653",
      "low": "15.5521",
      "close": "16.1653",
      "average": "15.8377",
      "volume": "91619.73",
      "turnover": "1451042.81",
      "trades": "218"
    },
    {
      "date": "2022-08-11",
      "bid": "15.8187",
      "ask": "15.9254",
      "open": "16.1653",
      "high": "16.3519",
      "low": "15.6765",
      "close": "15.6765",
      "average": "15.8434",
      "volume": "197680.86",
      "turnover": "3131908.38",
      "trades": "373"
    },
    {
      "date": "2022-08-12",
      "bid": "16.192",
      "ask": "16.2542",
      "open": "15.5965",
      "high": "16.2542",
      "low": "15.5343",
      "close": "16.2275",
      "average": "15.8768",
      "volume": "134188.89",
      "turnover": "2130503.89",
      "trades": "292"
    },
    {
      "date": "2022-08-15",
      "bid": "15.7743",
      "ask": "15.8365",
      "open": "16.2275",
      "high": "16.5475",
      "low": "15.6943",
      "close": "15.7476",
      "average": "16.1303",
      "volume": "244356.05",
      "turnover": "3941541.36",
      "trades": "344"
    },
    {
      "date": "2022-08-16",
      "bid": "16.0231",
      "ask": "16.0409",
      "open": "15.9076",
      "high": "16.2186",
      "low": "15.721",
      "close": "15.8898",
      "average": "15.9619",
      "volume": "222848.1",
      "turnover": "3556945.62",
      "trades": "245"
    },
    {
      "date": "2022-08-17",
      "bid": "16.1475",
      "ask": "16.2808",
      "open": "16.0231",
      "high": "16.3431",
      "low": "16.0231",
      "close": "16.272",
      "average": "16.2411",
      "volume": "121019.02",
      "turnover": "1965489.59",
      "trades": "200"
    },
    {
      "date": "2022-08-18",
      "bid": "15.9965",
      "ask": "16.0231",
      "open": "16.3075",
      "high": "16.3075",
      "low": "15.9165",
      "close": "15.9165",
      "average": "16.0625",
      "volume": "55543.24",
      "turnover": "892166.95",
      "trades": "134"
    },
    {
      "date": "2022-08-19",
      "bid": "15.5788",
      "ask": "15.6054",
      "open": "15.9165",
      "high": "15.9165",
      "low": "15.5521",
      "close": "15.5521",
      "average": "15.668",
      "volume": "61894.12",
      "turnover": "969761.52",
      "trades": "158"
    },
    {
      "date": "2022-08-22",
      "bid": "15.0278",
      "ask": "15.1344",
      "open": "15.5521",
      "high": "15.7654",
      "low": "14.93",
      "close": "14.93",
      "average": "15.2178",
      "volume": "104262.99",
      "turnover": "1586655.13",
      "trades": "268"
    },
    {
      "date": "2022-08-23",
      "bid": "15.0544",
      "ask": "15.1255",
      "open": "15.1078",
      "high": "15.2766",
      "low": "14.8945",
      "close": "15.0544",
      "average": "15.0488",
      "volume": "55906.69",
      "turnover": "841335.28",
      "trades": "165"
    },
    {
      "date": "2022-08-24",
      "bid": "15.2055",
      "ask": "15.2411",
      "open": "15.0544",
      "high": "15.2855",
      "low": "14.93",
      "close": "15.17",
      "average": "15.0702",
      "volume": "44114.12",
      "turnover": "664810.6",
      "trades": "131"
    },
    {
      "date": "2022-08-25",
      "bid": "15.2855",
      "ask": "15.3655",
      "open": "15.2766",
      "high": "15.3744",
      "low": "15.0544",
      "close": "15.2233",
      "average": "15.2243",
      "volume": "51092.89",
      "turnover": "777856.79",
      "trades": "166"
    },
    {
      "date": "2022-08-26",
      "bid": "14.93",
      "ask": "15.0633",
      "open": "15.5255",
      "high": "15.5255",
      "low": "14.7878",
      "close": "14.7878",
      "average": "15.1586",
      "volume": "56281.4",
      "turnover": "853151.09",
      "trades": "206"
    },
    {
      "date": "2022-08-29",
      "bid": "14.93",
      "ask": "15.0367",
      "open": "14.8234",
      "high": "15.0811",
      "low": "14.5568",
      "close": "15.0189",
      "average": "14.7356",
      "volume": "318892.3",
      "turnover": "4699077.08",
      "trades": "247"
    },
    {
      "date": "2022-08-30",
      "bid": "14.8323",
      "ask": "14.9211",
      "open": "15.0189",
      "high": "15.1078",
      "low": "14.7523",
      "close": "14.7523",
      "average": "14.972",
      "volume": "28110.88",
      "turnover": "420876.74",
      "trades": "119"
    },
    {
      "date": "2022-08-31",
      "bid": "15.3033",
      "ask": "15.3299",
      "open": "14.7967",
      "high": "15.401",
      "low": "14.7967",
      "close": "15.401",
      "average": "15.1441",
      "volume": "86793.55",
      "turnover": "1314416.47",
      "trades": "145"
    },
    {
      "date": "2022-09-01",
      "bid": "15.0811",
      "ask": "15.1078",
      "open": "15.401",
      "high": "15.401",
      "low": "14.8412",
      "close": "15.1611",
      "average": "15.0649",
      "volume": "81521.78",
      "turnover": "1228122.54",
      "trades": "169"
    },
    {
      "date": "2022-09-02",
      "bid": "15.1167",
      "ask": "15.1877",
      "open": "14.85",
      "high": "15.2588",
      "low": "14.8412",
      "close": "15.2588",
      "average": "15.0606",
      "volume": "111814.51",
      "turnover": "1684000.2",
      "trades": "178"
    },
    {
      "date": "2022-09-05",
      "bid": "14.9034",
      "ask": "15.0189",
      "open": "15.7654",
      "high": "15.7654",
      "low": "14.5212",
      "close": "15.0189",
      "average": "14.8694",
      "volume": "77150.2",
      "turnover": "1147185.68",
      "trades": "175"
    },
    {
      "date": "2022-09-06",
      "bid": "14.619",
      "ask": "14.6812",
      "open": "15.0189",
      "high": "15.0367",
      "low": "14.5923",
      "close": "14.7167",
      "average": "14.8224",
      "volume": "37460.54",
      "turnover": "555257.58",
      "trades": "97"
    },
    {
      "date": "2022-09-07",
      "bid": "14.4146",
      "ask": "14.5657",
      "open": "14.2191",
      "high": "14.6634",
      "low": "14.2191",
      "close": "14.5301",
      "average": "14.4947",
      "volume": "434952.37",
      "turnover": "6304487.54",
      "trades": "153"
    },
    {
      "date": "2022-09-08",
      "bid": "14.4946",
      "ask": "14.5657",
      "open": "14.5301",
      "high": "14.6101",
      "low": "14.2724",
      "close": "14.5479",
      "average": "14.415",
      "volume": "129202.93",
      "turnover": "1862472.87",
      "trades": "218"
    },
    {
      "date": "2022-09-09",
      "bid": "15.2144",
      "ask": "15.2855",
      "open": "14.6634",
      "high": "15.3211",
      "low": "14.3168",
      "close": "15.2144",
      "average": "14.961",
      "volume": "128548.03",
      "turnover": "1923222.71",
      "trades": "209"
    },
    {
      "date": "2022-09-12",
      "bid": "15.4277",
      "ask": "15.4988",
      "open": "15.4899",
      "high": "15.5255",
      "low": "15.25",
      "close": "15.5166",
      "average": "15.4394",
      "volume": "82859.69",
      "turnover": "1279390.85",
      "trades": "148"
    },
    {
      "date": "2022-09-13",
      "bid": "15.6054",
      "ask": "15.8632",
      "open": "15.5077",
      "high": "15.9076",
      "low": "15.3655",
      "close": "15.8009",
      "average": "15.5488",
      "volume": "242548.9",
      "turnover": "3771373.17",
      "trades": "215"
    },
    {
      "date": "2022-09-14",
      "bid": "15.2588",
      "ask": "15.481",
      "open": "15.8009",
      "high": "15.8009",
      "low": "15.3033",
      "close": "15.3566",
      "average": "15.5374",
      "volume": "68482.43",
      "turnover": "1064043.26",
      "trades": "80"
    },
    {
      "date": "2022-09-15",
      "bid": "15.1966",
      "ask": "15.2944",
      "open": "15.3566",
      "high": "15.8454",
      "low": "15.1078",
      "close": "15.2233",
      "average": "15.3056",
      "volume": "37902.76",
      "turnover": "580124.39",
      "trades": "123"
    },
    {
      "date": "2022-09-16",
      "bid": "14.9123",
      "ask": "14.9478",
      "open": "14.93",
      "high": "15.0189",
      "low": "14.6723",
      "close": "14.9478",
      "average": "14.8879",
      "volume": "42283.34",
      "turnover": "629511.16",
      "trades": "130"
    },
    {
      "date": "2022-09-19",
      "bid": "15.0722",
      "ask": "15.1078",
      "open": "14.8412",
      "high": "15.1078",
      "low": "14.7523",
      "close": "14.9922",
      "average": "14.9785",
      "volume": "33629.08",
      "turnover": "503712.38",
      "trades": "119"
    },
    {
      "date": "2022-09-20",
      "bid": "15.0278",
      "ask": "15.17",
      "open": "14.9922",
      "high": "15.4188",
      "low": "14.9922",
      "close": "15.0011",
      "average": "15.0925",
      "volume": "40836.28",
      "turnover": "616324.05",
      "trades": "90"
    },
    {
      "date": "2022-09-21",
      "bid": "15.2855",
      "ask": "15.3388",
      "open": "15.0011",
      "high": "15.3388",
      "low": "15.0011",
      "close": "15.25",
      "average": "15.1903",
      "volume": "53346.76",
      "turnover": "810358.44",
      "trades": "139"
    },
    {
      "date": "2022-09-22",
      "bid": "15.25",
      "ask": "15.3388",
      "open": "15.25",
      "high": "15.2944",
      "low": "15.0011",
      "close": "15.2944",
      "average": "15.1775",
      "volume": "29910.14",
      "turnover": "453964.46",
      "trades": "71"
    },
    {
      "date": "2022-09-23",
      "bid": "15.4277",
      "ask": "15.5077",
      "open": "15.2944",
      "high": "15.5877",
      "low": "14.93",
      "close": "15.5077",
      "average": "15.2455",
      "volume": "158282.65",
      "turnover": "2424420.29",
      "trades": "143"
    },
    {
      "date": "2022-09-26",
      "bid": "15.0189",
      "ask": "15.1344",
      "open": "15.5077",
      "high": "15.5077",
      "low": "15.0189",
      "close": "15.0189",
      "average": "15.0504",
      "volume": "137291.19",
      "turnover": "2066306.01",
      "trades": "193"
    },
    {
      "date": "2022-09-27",
      "bid": "15.5077",
      "ask": "15.7299",
      "open": "15.0722",
      "high": "16.423",
      "low": "15.0722",
      "close": "15.4099",
      "average": "15.711",
      "volume": "78994.48",
      "turnover": "1241803.74",
      "trades": "217"
    },
    {
      "date": "2022-09-28",
      "bid": "15.2322",
      "ask": "15.5166",
      "open": "15.9698",
      "high": "15.9698",
      "low": "15.1255",
      "close": "15.2233",
      "average": "15.3065",
      "volume": "32306.92",
      "turnover": "494471.44",
      "trades": "114"
    },
    {
      "date": "2022-09-29",
      "bid": "15.2233",
      "ask": "15.3744",
      "open": "15.2322",
      "high": "15.4188",
      "low": "15.2233",
      "close": "15.2233",
      "average": "15.2887",
      "volume": "57896.12",
      "turnover": "885158.57",
      "trades": "118"
    },
    {
      "date": "2022-09-30",
      "bid": "15.561",
      "ask": "15.6321",
      "open": "15.1966",
      "high": "15.641",
      "low": "15.1789",
      "close": "15.641",
      "average": "15.3047",
      "volume": "40981.43",
      "turnover": "627208.86",
      "trades": "82"
    },
    {
      "date": "2022-10-03",
      "bid": "16.3519",
      "ask": "16.4408",
      "open": "15.6054",
      "high": "17.1784",
      "low": "15.2055",
      "close": "16.0676",
      "average": "16.2737",
      "volume": "159258.23",
      "turnover": "2591727.94",
      "trades": "288"
    },
    {
      "date": "2022-10-04",
      "bid": "16.5297",
      "ask": "16.5563",
      "open": "15.9965",
      "high": "16.7696",
      "low": "15.9965",
      "close": "16.5297",
      "average": "16.293",
      "volume": "71637.62",
      "turnover": "1167198.76",
      "trades": "143"
    },
    {
      "date": "2022-10-05",
      "bid": "16.503",
      "ask": "16.5741",
      "open": "16.5297",
      "high": "16.7074",
      "low": "16.2631",
      "close": "16.4852",
      "average": "16.5267",
      "volume": "409574.71",
      "turnover": "6759292",
      "trades": "183"
    },
    {
      "date": "2022-10-06",
      "bid": "17.1784",
      "ask": "17.2406",
      "open": "16.7252",
      "high": "17.294",
      "low": "16.4941",
      "close": "17.2317",
      "average": "16.9726",
      "volume": "94727.66",
      "turnover": "1610502.57",
      "trades": "184"
    },
    {
      "date": "2022-10-07",
      "bid": "17.3295",
      "ask": "17.4184",
      "open": "17.2495",
      "high": "17.5072",
      "low": "17.1073",
      "close": "17.4184",
      "average": "17.3741",
      "volume": "260961.29",
      "turnover": "4528966.21",
      "trades": "281"
    },
    {
      "date": "2022-10-10",
      "bid": "17.3295",
      "ask": "17.3384",
      "open": "17.5872",
      "high": "17.5872",
      "low": "17.3295",
      "close": "17.3384",
      "average": "17.3802",
      "volume": "75095.5",
      "turnover": "1305176.36",
      "trades": "216"
    },
    {
      "date": "2022-10-11",
      "bid": "16.9918",
      "ask": "17.1518",
      "open": "17.3295",
      "high": "17.3295",
      "low": "16.4408",
      "close": "16.9385",
      "average": "16.9193",
      "volume": "108390.39",
      "turnover": "1833894.78",
      "trades": "216"
    },
    {
      "date": "2022-10-12",
      "bid": "17.1073",
      "ask": "17.214",
      "open": "16.9829",
      "high": "17.3206",
      "low": "16.9829",
      "close": "17.214",
      "average": "17.1208",
      "volume": "22483.52",
      "turnover": "385137.29",
      "trades": "75"
    },
    {
      "date": "2022-10-13",
      "bid": "17.3028",
      "ask": "17.3295",
      "open": "17.3117",
      "high": "17.3295",
      "low": "17.1518",
      "close": "17.2584",
      "average": "17.2254",
      "volume": "364058.53",
      "turnover": "6271087.65",
      "trades": "178"
    },
    {
      "date": "2022-10-14",
      "bid": "17.2406",
      "ask": "17.2673",
      "open": "17.5961",
      "high": "17.6583",
      "low": "17.2406",
      "close": "17.2673",
      "average": "17.2945",
      "volume": "128634.68",
      "turnover": "2224222.18",
      "trades": "348"
    },
    {
      "date": "2022-10-17",
      "bid": "17.134",
      "ask": "17.3828",
      "open": "17.2673",
      "high": "17.4361",
      "low": "16.8852",
      "close": "17.3917",
      "average": "17.1266",
      "volume": "120112.07",
      "turnover": "2053880.72",
      "trades": "168"
    },
    {
      "date": "2022-10-18",
      "bid": "17.1518",
      "ask": "17.2051",
      "open": "17.3917",
      "high": "17.3917",
      "low": "17.1518",
      "close": "17.2584",
      "average": "17.3048",
      "volume": "49723.47",
      "turnover": "860431.3",
      "trades": "127"
    },
    {
      "date": "2022-10-19",
      "bid": "16.974",
      "ask": "17.2673",
      "open": "17.0273",
      "high": "17.2851",
      "low": "16.9296",
      "close": "16.9651",
      "average": "17.0311",
      "volume": "53036.19",
      "turnover": "903993.07",
      "trades": "121"
    },
    {
      "date": "2022-10-20",
      "bid": "16.7341",
      "ask": "16.8852",
      "open": "17.4273",
      "high": "17.4273",
      "low": "16.5563",
      "close": "16.8852",
      "average": "16.8509",
      "volume": "68157.24",
      "turnover": "1148405.78",
      "trades": "140"
    },
    {
      "date": "2022-10-21",
      "bid": "16.8585",
      "ask": "16.974",
      "open": "16.8763",
      "high": "17.0718",
      "low": "16.7163",
      "close": "17.0273",
      "average": "16.9203",
      "volume": "24245.66",
      "turnover": "410247.06",
      "trades": "114"
    },
    {
      "date": "2022-10-24",
      "bid": "16.663",
      "ask": "16.7074",
      "open": "16.974",
      "high": "17.2762",
      "low": "16.663",
      "close": "16.663",
      "average": "16.8586",
      "volume": "78117.91",
      "turnover": "1316996.87",
      "trades": "203"
    },
    {
      "date": "2022-10-25",
      "bid": "16.6719",
      "ask": "16.7785",
      "open": "16.663",
      "high": "17.054",
      "low": "16.6185",
      "close": "16.7696",
      "average": "16.7268",
      "volume": "44873.66",
      "turnover": "750591.18",
      "trades": "128"
    },
    {
      "date": "2022-10-26",
      "bid": "16.4319",
      "ask": "16.5386",
      "open": "16.8763",
      "high": "16.8852",
      "low": "16.2453",
      "close": "16.5919",
      "average": "16.5226",
      "volume": "98401.58",
      "turnover": "1625848.01",
      "trades": "243"
    },
    {
      "date": "2022-10-27",
      "bid": "16.8496",
      "ask": "16.8852",
      "open": "17.0807",
      "high": "17.0807",
      "low": "16.5919",
      "close": "16.8763",
      "average": "16.8403",
      "volume": "82926.08",
      "turnover": "1396228.09",
      "trades": "216"
    },
    {
      "date": "2022-10-28",
      "bid": "16.6274",
      "ask": "16.6896",
      "open": "16.8852",
      "high": "16.9296",
      "low": "16.6274",
      "close": "16.9207",
      "average": "16.8549",
      "volume": "109877.96",
      "turnover": "1851984.11",
      "trades": "229"
    },
    {
      "date": "2022-10-31",
      "bid": "16.9296",
      "ask": "16.9474",
      "open": "16.9207",
      "high": "16.9918",
      "low": "16.7963",
      "close": "16.9918",
      "average": "16.8974",
      "volume": "83132",
      "turnover": "1404721.83",
      "trades": "285"
    },
    {
      "date": "2022-11-01",
      "bid": "16.9651",
      "ask": "17.0007",
      "open": "16.9918",
      "high": "17.0096",
      "low": "16.8407",
      "close": "16.9918",
      "average": "16.9454",
      "volume": "102638.13",
      "turnover": "1739249.95",
      "trades": "290"
    },
    {
      "date": "2022-11-02",
      "bid": "16.032",
      "ask": "16.112",
      "open": "16.3875",
      "high": "16.3875",
      "low": "15.9698",
      "close": "15.9698",
      "average": "16.1106",
      "volume": "149260.43",
      "turnover": "2404672.36",
      "trades": "320"
    },
    {
      "date": "2022-11-03",
      "bid": "15.8632",
      "ask": "15.872",
      "open": "15.9698",
      "high": "16.1209",
      "low": "15.6765",
      "close": "15.9076",
      "average": "15.9602",
      "volume": "646028.16",
      "turnover": "10310780",
      "trades": "146"
    },
    {
      "date": "2022-11-04",
      "bid": "15.7565",
      "ask": "15.8898",
      "open": "15.9076",
      "high": "15.9876",
      "low": "15.7032",
      "close": "15.9698",
      "average": "15.8681",
      "volume": "48211.14",
      "turnover": "765021.73",
      "trades": "91"
    },
    {
      "date": "2022-11-07",
      "bid": "15.9254",
      "ask": "15.9965",
      "open": "15.9965",
      "high": "16.0053",
      "low": "15.7832",
      "close": "15.9876",
      "average": "15.9148",
      "volume": "504143.71",
      "turnover": "8023372.79",
      "trades": "203"
    },
    {
      "date": "2022-11-08",
      "bid": "15.9254",
      "ask": "15.9876",
      "open": "15.9965",
      "high": "16.1209",
      "low": "15.9076",
      "close": "15.9076",
      "average": "16.0011",
      "volume": "200402.83",
      "turnover": "3206670.74",
      "trades": "421"
    },
    {
      "date": "2022-11-09",
      "bid": "15.9609",
      "ask": "15.9965",
      "open": "15.9076",
      "high": "16.1209",
      "low": "15.6232",
      "close": "15.8276",
      "average": "15.845",
      "volume": "169160.39",
      "turnover": "2680362.77",
      "trades": "289"
    },
    {
      "date": "2022-11-10",
      "bid": "15.9343",
      "ask": "16.0676",
      "open": "15.9609",
      "high": "16.1387",
      "low": "15.561",
      "close": "16.0142",
      "average": "15.8756",
      "volume": "187346.61",
      "turnover": "2974242.96",
      "trades": "236"
    },
    {
      "date": "2022-11-11",
      "bid": "15.9609",
      "ask": "15.9965",
      "open": "15.9165",
      "high": "16.192",
      "low": "15.9076",
      "close": "15.9431",
      "average": "15.999",
      "volume": "87298.79",
      "turnover": "1396701.36",
      "trades": "236"
    },
    {
      "date": "2022-11-14",
      "bid": "15.6765",
      "ask": "15.6943",
      "open": "15.9076",
      "high": "15.9076",
      "low": "15.5877",
      "close": "15.6499",
      "average": "15.7173",
      "volume": "49891.13",
      "turnover": "784159.23",
      "trades": "196"
    },
    {
      "date": "2022-11-15",
      "bid": "15.8187",
      "ask": "15.872",
      "open": "15.6499",
      "high": "15.8898",
      "low": "15.5521",
      "close": "15.8543",
      "average": "15.7179",
      "volume": "1113486.62",
      "turnover": "17501727.25",
      "trades": "252"
    },
    {
      "date": "2022-11-16",
      "bid": "15.8276",
      "ask": "16.0231",
      "open": "15.8187",
      "high": "16.0853",
      "low": "15.641",
      "close": "16.0142",
      "average": "15.9142",
      "volume": "355802.6",
      "turnover": "5662410.71",
      "trades": "370"
    },
    {
      "date": "2022-11-17",
      "bid": "15.7299",
      "ask": "15.8098",
      "open": "15.2411",
      "high": "16.0676",
      "low": "15.2144",
      "close": "15.8098",
      "average": "15.6859",
      "volume": "147757.1",
      "turnover": "2317719.72",
      "trades": "224"
    },
    {
      "date": "2022-11-18",
      "bid": "15.4988",
      "ask": "15.5255",
      "open": "15.721",
      "high": "15.721",
      "low": "15.3744",
      "close": "15.4899",
      "average": "15.4991",
      "volume": "85662.68",
      "turnover": "1328708",
      "trades": "153"
    },
    {
      "date": "2022-11-21",
      "bid": "15.4188",
      "ask": "15.5432",
      "open": "15.481",
      "high": "15.5521",
      "low": "15.1078",
      "close": "15.5521",
      "average": "15.3943",
      "volume": "138609.98",
      "turnover": "2133140.77",
      "trades": "229"
    },
    {
      "date": "2022-11-22",
      "bid": "15.3744",
      "ask": "15.4188",
      "open": "15.5521",
      "high": "15.5521",
      "low": "15.3744",
      "close": "15.4721",
      "average": "15.4992",
      "volume": "47484.23",
      "turnover": "735971.31",
      "trades": "118"
    },
    {
      "date": "2022-11-23",
      "bid": "15.3122",
      "ask": "15.3477",
      "open": "15.3566",
      "high": "15.5432",
      "low": "15.2677",
      "close": "15.3833",
      "average": "15.3553",
      "volume": "56498.57",
      "turnover": "867554.88",
      "trades": "175"
    },
    {
      "date": "2022-11-24",
      "bid": "15.2588",
      "ask": "15.3033",
      "open": "15.3744",
      "high": "15.5521",
      "low": "14.9833",
      "close": "15.2411",
      "average": "15.1722",
      "volume": "119201.75",
      "turnover": "1808557.48",
      "trades": "203"
    },
    {
      "date": "2022-11-25",
      "bid": "15.2677",
      "ask": "15.3033",
      "open": "15.3211",
      "high": "15.3299",
      "low": "15.1078",
      "close": "15.3299",
      "average": "15.2551",
      "volume": "83842.03",
      "turnover": "1279026.75",
      "trades": "124"
    },
    {
      "date": "2022-11-28",
      "bid": "15.4899",
      "ask": "15.5521",
      "open": "15.3299",
      "high": "15.6499",
      "low": "15.2411",
      "close": "15.5521",
      "average": "15.5132",
      "volume": "103121.99",
      "turnover": "1599785.47",
      "trades": "195"
    },
    {
      "date": "2022-11-29",
      "bid": "15.5343",
      "ask": "15.5521",
      "open": "15.641",
      "high": "15.7032",
      "low": "15.3921",
      "close": "15.5432",
      "average": "15.5943",
      "volume": "67433.7",
      "turnover": "1051586.79",
      "trades": "203"
    },
    {
      "date": "2022-11-30",
      "bid": "15.4455",
      "ask": "15.5432",
      "open": "15.5521",
      "high": "15.9876",
      "low": "15.3744",
      "close": "15.4988",
      "average": "15.673",
      "volume": "187405.12",
      "turnover": "2936893.95",
      "trades": "313"
    },
    {
      "date": "2022-12-01",
      "bid": "15.641",
      "ask": "15.6765",
      "open": "15.9698",
      "high": "15.9698",
      "low": "15.5077",
      "close": "15.6321",
      "average": "15.6306",
      "volume": "58421.61",
      "turnover": "913164.71",
      "trades": "170"
    },
    {
      "date": "2022-12-02",
      "bid": "15.6499",
      "ask": "15.6854",
      "open": "15.7654",
      "high": "15.7654",
      "low": "15.481",
      "close": "15.561",
      "average": "15.6085",
      "volume": "48923.42",
      "turnover": "763623.35",
      "trades": "149"
    },
    {
      "date": "2022-12-05",
      "bid": "16.3342",
      "ask": "16.4053",
      "open": "16.8852",
      "high": "17.2229",
      "low": "16.2186",
      "close": "16.272",
      "average": "16.5887",
      "volume": "1048628.6",
      "turnover": "17353245.73",
      "trades": "1064"
    },
    {
      "date": "2022-12-06",
      "bid": "15.7032",
      "ask": "15.9165",
      "open": "16.3519",
      "high": "16.423",
      "low": "15.6499",
      "close": "15.6854",
      "average": "15.9676",
      "volume": "198479.79",
      "turnover": "3169979.36",
      "trades": "386"
    },
    {
      "date": "2022-12-07",
      "bid": "15.7476",
      "ask": "15.8009",
      "open": "15.641",
      "high": "15.9076",
      "low": "15.3744",
      "close": "15.7121",
      "average": "15.6162",
      "volume": "144803.33",
      "turnover": "2261323.5",
      "trades": "286"
    },
    {
      "date": "2022-12-08",
      "bid": "15.8187",
      "ask": "15.8809",
      "open": "15.7121",
      "high": "15.9609",
      "low": "15.4899",
      "close": "15.8276",
      "average": "15.7723",
      "volume": "91026.73",
      "turnover": "1435711.78",
      "trades": "253"
    },
    {
      "date": "2022-12-09",
      "bid": "15.7387",
      "ask": "15.952",
      "open": "16.0676",
      "high": "16.0676",
      "low": "15.7654",
      "close": "15.8187",
      "average": "15.8321",
      "volume": "154570.46",
      "turnover": "2447660.81",
      "trades": "256"
    },
    {
      "date": "2022-12-12",
      "bid": "15.8098",
      "ask": "15.9076",
      "open": "15.8187",
      "high": "15.9076",
      "low": "15.7476",
      "close": "15.9076",
      "average": "15.8313",
      "volume": "282236.31",
      "turnover": "4468165.08",
      "trades": "295"
    },
    {
      "date": "2022-12-13",
      "bid": "15.8009",
      "ask": "15.8632",
      "open": "15.9076",
      "high": "15.9787",
      "low": "15.7121",
      "close": "15.7921",
      "average": "15.8538",
      "volume": "145854.31",
      "turnover": "2312150.5",
      "trades": "294"
    },
    {
      "date": "2022-12-14",
      "bid": "16.112",
      "ask": "16.2186",
      "open": "15.7921",
      "high": "16.3164",
      "low": "15.7654",
      "close": "16.2186",
      "average": "16.0329",
      "volume": "138066.49",
      "turnover": "2212841.34",
      "trades": "261"
    },
    {
      "date": "2022-12-15",
      "bid": "16.1387",
      "ask": "16.192",
      "open": "16.2453",
      "high": "16.2453",
      "low": "15.8898",
      "close": "16.1387",
      "average": "16.1003",
      "volume": "161707.89",
      "turnover": "2604610.81",
      "trades": "501"
    },
    {
      "date": "2022-12-16",
      "bid": "15.4366",
      "ask": "15.5077",
      "open": "16.2453",
      "high": "16.2453",
      "low": "15.3744",
      "close": "15.4366",
      "average": "15.6363",
      "volume": "89830.59",
      "turnover": "1404622.72",
      "trades": "208"
    },
    {
      "date": "2022-12-19",
      "bid": "14.9656",
      "ask": "15.0367",
      "open": "15.4277",
      "high": "15.4277",
      "low": "14.9389",
      "close": "14.9567",
      "average": "15.1722",
      "volume": "118702.14",
      "turnover": "1800977.15",
      "trades": "258"
    },
    {
      "date": "2022-12-20",
      "bid": "14.7256",
      "ask": "14.8234",
      "open": "14.4946",
      "high": "15.01",
      "low": "14.4946",
      "close": "14.7167",
      "average": "14.7915",
      "volume": "94222.42",
      "turnover": "1393691.09",
      "trades": "190"
    },
    {
      "date": "2022-12-21",
      "bid": "14.8678",
      "ask": "14.9745",
      "open": "15.9876",
      "high": "15.9876",
      "low": "14.619",
      "close": "14.8589",
      "average": "14.8422",
      "volume": "43329.82",
      "turnover": "643112.36",
      "trades": "129"
    },
    {
      "date": "2022-12-22",
      "bid": "14.9034",
      "ask": "14.9656",
      "open": "14.9478",
      "high": "15.3122",
      "low": "14.7167",
      "close": "14.9123",
      "average": "15.0465",
      "volume": "103343.66",
      "turnover": "1554966.53",
      "trades": "189"
    },
    {
      "date": "2022-12-23",
      "bid": "14.8323",
      "ask": "14.9745",
      "open": "14.93",
      "high": "15.1344",
      "low": "14.7523",
      "close": "14.8145",
      "average": "14.8376",
      "volume": "45234.86",
      "turnover": "671179.24",
      "trades": "115"
    },
    {
      "date": "2022-12-27",
      "bid": "14.7523",
      "ask": "14.8412",
      "open": "14.8145",
      "high": "15.0989",
      "low": "14.699",
      "close": "14.85",
      "average": "14.8437",
      "volume": "81479.02",
      "turnover": "1209457.72",
      "trades": "195"
    },
    {
      "date": "2022-12-28",
      "bid": "14.6279",
      "ask": "14.7256",
      "open": "14.8678",
      "high": "15.09",
      "low": "14.4768",
      "close": "14.6901",
      "average": "14.6657",
      "volume": "181531.34",
      "turnover": "2662084.38",
      "trades": "378"
    },
    {
      "date": "2022-12-29",
      "bid": "14.7079",
      "ask": "14.8323",
      "open": "14.6634",
      "high": "14.8589",
      "low": "14.379",
      "close": "14.7523",
      "average": "14.5777",
      "volume": "131303.76",
      "turnover": "1914121.87",
      "trades": "224"
    },
    {
      "date": "2022-12-30",
      "bid": "14.619",
      "ask": "14.6812",
      "open": "14.7523",
      "high": "14.7701",
      "low": "14.5035",
      "close": "14.539",
      "average": "14.6355",
      "volume": "76895.89",
      "turnover": "1125056.37",
      "trades": "124"
    },
    {
      "date": "2023-01-02",
      "bid": "14.9211",
      "ask": "14.9567",
      "open": "14.539",
      "high": "14.9478",
      "low": "14.4946",
      "close": "14.8678",
      "average": "14.7272",
      "volume": "90875.94",
      "turnover": "1338334.17",
      "trades": "128"
    },
    {
      "date": "2023-01-03",
      "bid": "15.1255",
      "ask": "15.1789",
      "open": "14.8767",
      "high": "15.2766",
      "low": "14.8767",
      "close": "15.1433",
      "average": "15.1386",
      "volume": "85353.24",
      "turnover": "1292129.35",
      "trades": "163"
    },
    {
      "date": "2023-01-04",
      "bid": "14.9922",
      "ask": "15.0278",
      "open": "15.1078",
      "high": "15.2055",
      "low": "14.8767",
      "close": "15.01",
      "average": "14.9825",
      "volume": "73583.17",
      "turnover": "1102454.18",
      "trades": "167"
    },
    {
      "date": "2023-01-05",
      "bid": "14.9745",
      "ask": "15.0278",
      "open": "14.8856",
      "high": "15.09",
      "low": "14.8767",
      "close": "15.0278",
      "average": "14.9664",
      "volume": "48234.77",
      "turnover": "721903.45",
      "trades": "81"
    },
    {
      "date": "2023-01-09",
      "bid": "15.3299",
      "ask": "15.5877",
      "open": "15.1167",
      "high": "15.641",
      "low": "15.1167",
      "close": "15.3299",
      "average": "15.3819",
      "volume": "156923.35",
      "turnover": "2413535.6",
      "trades": "229"
    },
    {
      "date": "2023-01-10",
      "bid": "15.4188",
      "ask": "15.4632",
      "open": "15.3299",
      "high": "15.5521",
      "low": "15.1789",
      "close": "15.4632",
      "average": "15.4382",
      "volume": "71247.16",
      "turnover": "1100063.27",
      "trades": "151"
    },
    {
      "date": "2023-01-11",
      "bid": "15.3211",
      "ask": "15.3833",
      "open": "15.3744",
      "high": "15.6588",
      "low": "15.3033",
      "close": "15.3033",
      "average": "15.3937",
      "volume": "67150.14",
      "turnover": "1033688.65",
      "trades": "125"
    },
    {
      "date": "2023-01-12",
      "bid": "15.1167",
      "ask": "15.2233",
      "open": "15.3211",
      "high": "15.5077",
      "low": "14.699",
      "close": "15.2322",
      "average": "14.9152",
      "volume": "263711.39",
      "turnover": "3933321.79",
      "trades": "555"
    },
    {
      "date": "2023-01-13",
      "bid": "15.3744",
      "ask": "15.4188",
      "open": "15.4632",
      "high": "15.4632",
      "low": "15.1167",
      "close": "15.3477",
      "average": "15.3491",
      "volume": "419723.3",
      "turnover": "6440711.03",
      "trades": "161"
    },
    {
      "date": "2023-01-16",
      "bid": "15.7654",
      "ask": "15.7921",
      "open": "15.872",
      "high": "15.9609",
      "low": "15.5521",
      "close": "15.7832",
      "average": "15.7672",
      "volume": "118014.61",
      "turnover": "1861798.82",
      "trades": "242"
    },
    {
      "date": "2023-01-17",
      "bid": "15.5699",
      "ask": "15.6054",
      "open": "15.7832",
      "high": "15.7832",
      "low": "15.481",
      "close": "15.6232",
      "average": "15.6192",
      "volume": "1405781.51",
      "turnover": "21868632.5",
      "trades": "181"
    },
    {
      "date": "2023-01-18",
      "bid": "15.8009",
      "ask": "15.8365",
      "open": "15.6232",
      "high": "15.8898",
      "low": "15.5521",
      "close": "15.8365",
      "average": "15.7283",
      "volume": "97996.5",
      "turnover": "1543402.33",
      "trades": "158"
    },
    {
      "date": "2023-01-19",
      "bid": "15.2944",
      "ask": "15.4277",
      "open": "15.7387",
      "high": "15.8009",
      "low": "15.2944",
      "close": "15.3211",
      "average": "15.471",
      "volume": "84019.82",
      "turnover": "1302761.43",
      "trades": "145"
    },
    {
      "date": "2023-01-20",
      "bid": "15.9965",
      "ask": "16.0764",
      "open": "15.3921",
      "high": "16.4408",
      "low": "15.3921",
      "close": "16.0231",
      "average": "16.0975",
      "volume": "406301.37",
      "turnover": "6542067.53",
      "trades": "523"
    },
    {
      "date": "2023-01-23",
      "bid": "15.9876",
      "ask": "15.9965",
      "open": "16.0409",
      "high": "16.192",
      "low": "15.7743",
      "close": "15.952",
      "average": "15.9673",
      "volume": "213788.75",
      "turnover": "3413639.61",
      "trades": "345"
    },
    {
      "date": "2023-01-24",
      "bid": "15.9431",
      "ask": "15.9876",
      "open": "15.952",
      "high": "15.9876",
      "low": "15.7832",
      "close": "15.9876",
      "average": "15.9165",
      "volume": "59069.75",
      "turnover": "940184.08",
      "trades": "121"
    },
    {
      "date": "2023-01-25",
      "bid": "15.9431",
      "ask": "15.9965",
      "open": "15.9787",
      "high": "16.0764",
      "low": "15.7743",
      "close": "15.9343",
      "average": "15.8852",
      "volume": "80645.21",
      "turnover": "1281066.06",
      "trades": "156"
    },
    {
      "date": "2023-01-26",
      "bid": "15.8543",
      "ask": "15.9254",
      "open": "15.8632",
      "high": "16.0587",
      "low": "15.8098",
      "close": "15.8543",
      "average": "15.9043",
      "volume": "19265.32",
      "turnover": "306402.27",
      "trades": "104"
    },
    {
      "date": "2023-01-27",
      "bid": "15.9698",
      "ask": "16.0409",
      "open": "15.872",
      "high": "16.0853",
      "low": "15.8365",
      "close": "15.9787",
      "average": "15.9268",
      "volume": "69337.62",
      "turnover": "1104471.19",
      "trades": "183"
    },
    {
      "date": "2023-01-30",
      "bid": "15.9609",
      "ask": "15.9965",
      "open": "15.9165",
      "high": "15.9965",
      "low": "15.8187",
      "close": "15.9431",
      "average": "15.9295",
      "volume": "303187.25",
      "turnover": "4829637.66",
      "trades": "175"
    },
    {
      "date": "2023-01-31",
      "bid": "16.2453",
      "ask": "16.3164",
      "open": "15.9431",
      "high": "16.3519",
      "low": "15.8365",
      "close": "16.2275",
      "average": "16.0617",
      "volume": "210247.61",
      "turnover": "3376389.63",
      "trades": "288"
    },
    {
      "date": "2023-02-01",
      "bid": "16.1564",
      "ask": "16.2364",
      "open": "16.2275",
      "high": "16.4053",
      "low": "16.1031",
      "close": "16.2275",
      "average": "16.2265",
      "volume": "119088.1",
      "turnover": "1932344.52",
      "trades": "251"
    },
    {
      "date": "2023-02-02",
      "bid": "16.2186",
      "ask": "16.2364",
      "open": "16.3519",
      "high": "16.3786",
      "low": "16.112",
      "close": "16.2275",
      "average": "16.246",
      "volume": "114813.29",
      "turnover": "1865260.9",
      "trades": "258"
    },
    {
      "date": "2023-02-03",
      "bid": "16.032",
      "ask": "16.0587",
      "open": "16.1298",
      "high": "16.192",
      "low": "15.9343",
      "close": "16.0053",
      "average": "16.0413",
      "volume": "107241.51",
      "turnover": "1720299.26",
      "trades": "221"
    },
    {
      "date": "2023-02-06",
      "bid": "15.9787",
      "ask": "16.0142",
      "open": "15.9698",
      "high": "16.0764",
      "low": "15.8632",
      "close": "16.0053",
      "average": "15.9534",
      "volume": "62154.05",
      "turnover": "991585.39",
      "trades": "183"
    },
    {
      "date": "2023-02-07",
      "bid": "16.112",
      "ask": "16.1653",
      "open": "15.9787",
      "high": "16.1742",
      "low": "15.9343",
      "close": "16.1209",
      "average": "16.0595",
      "volume": "111823.51",
      "turnover": "1796585.67",
      "trades": "149"
    },
    {
      "date": "2023-02-08",
      "bid": "15.9431",
      "ask": "16.0764",
      "open": "16.2453",
      "high": "16.3608",
      "low": "15.8632",
      "close": "16.032",
      "average": "16.0989",
      "volume": "100284.12",
      "turnover": "1614419.96",
      "trades": "166"
    },
    {
      "date": "2023-02-09",
      "bid": "16.2186",
      "ask": "16.3342",
      "open": "16.032",
      "high": "16.3519",
      "low": "15.9609",
      "close": "16.3253",
      "average": "16.2114",
      "volume": "141866.44",
      "turnover": "2299827.68",
      "trades": "261"
    },
    {
      "date": "2023-02-10",
      "bid": "15.8454",
      "ask": "15.9965",
      "open": "16.8852",
      "high": "16.8852",
      "low": "15.8187",
      "close": "15.8632",
      "average": "16.4615",
      "volume": "596348.57",
      "turnover": "9819300.08",
      "trades": "565"
    },
    {
      "date": "2023-02-13",
      "bid": "16.032",
      "ask": "16.0676",
      "open": "15.872",
      "high": "16.1742",
      "low": "15.7832",
      "close": "16.0587",
      "average": "15.9843",
      "volume": "93466.26",
      "turnover": "1494025.31",
      "trades": "196"
    },
    {
      "date": "2023-02-14",
      "bid": "15.6143",
      "ask": "15.641",
      "open": "16.0587",
      "high": "16.0587",
      "low": "15.6054",
      "close": "15.6054",
      "average": "15.7651",
      "volume": "105489.5",
      "turnover": "1663062.23",
      "trades": "210"
    },
    {
      "date": "2023-02-15",
      "bid": "15.5343",
      "ask": "15.5965",
      "open": "15.5788",
      "high": "15.7387",
      "low": "15.3921",
      "close": "15.561",
      "average": "15.5524",
      "volume": "101149.43",
      "turnover": "1573107",
      "trades": "205"
    },
    {
      "date": "2023-02-16",
      "bid": "15.6054",
      "ask": "15.6588",
      "open": "15.5521",
      "high": "15.9076",
      "low": "15.4277",
      "close": "15.6499",
      "average": "15.7119",
      "volume": "588717.16",
      "turnover": "9249600.68",
      "trades": "223"
    },
    {
      "date": "2023-02-17",
      "bid": "15.6499",
      "ask": "15.6676",
      "open": "15.5432",
      "high": "15.7299",
      "low": "15.3921",
      "close": "15.6499",
      "average": "15.5743",
      "volume": "100566.56",
      "turnover": "1569465.8",
      "trades": "157"
    },
    {
      "date": "2023-02-20",
      "bid": "15.5166",
      "ask": "15.5432",
      "open": "15.6499",
      "high": "15.6499",
      "low": "15.3744",
      "close": "15.5343",
      "average": "15.4787",
      "volume": "93052.17",
      "turnover": "1440333.77",
      "trades": "162"
    },
    {
      "date": "2023-02-21",
      "bid": "15.3744",
      "ask": "15.4544",
      "open": "15.5343",
      "high": "15.5343",
      "low": "15.2855",
      "close": "15.3744",
      "average": "15.3995",
      "volume": "93953.49",
      "turnover": "1446844.74",
      "trades": "156"
    },
    {
      "date": "2023-02-22",
      "bid": "15.1078",
      "ask": "15.2055",
      "open": "15.2411",
      "high": "15.3655",
      "low": "14.9211",
      "close": "15.0544",
      "average": "15.0968",
      "volume": "181581.98",
      "turnover": "2743015.58",
      "trades": "240"
    },
    {
      "date": "2023-02-23",
      "bid": "15.2322",
      "ask": "15.2677",
      "open": "15.1966",
      "high": "15.3744",
      "low": "15.1078",
      "close": "15.2411",
      "average": "15.266",
      "volume": "59065.25",
      "turnover": "901685.31",
      "trades": "116"
    },
    {
      "date": "2023-02-24",
      "bid": "15.1255",
      "ask": "15.1789",
      "open": "15.2855",
      "high": "15.3566",
      "low": "15.0456",
      "close": "15.0544",
      "average": "15.2125",
      "volume": "81163.95",
      "turnover": "1234731.09",
      "trades": "183"
    },
    {
      "date": "2023-02-27",
      "bid": "15.2677",
      "ask": "15.3211",
      "open": "14.93",
      "high": "15.3655",
      "low": "14.93",
      "close": "15.2411",
      "average": "15.1757",
      "volume": "123487.81",
      "turnover": "1874012.11",
      "trades": "204"
    },
    {
      "date": "2023-02-28",
      "bid": "15.2677",
      "ask": "15.2944",
      "open": "15.2411",
      "high": "15.3566",
      "low": "14.9389",
      "close": "15.3211",
      "average": "15.2867",
      "volume": "90970.46",
      "turnover": "1390637.97",
      "trades": "145"
    },
    {
      "date": "2023-03-01",
      "bid": "14.8412",
      "ask": "14.85",
      "open": "15.0278",
      "high": "15.3211",
      "low": "14.8145",
      "close": "14.8145",
      "average": "15.0446",
      "volume": "116818.48",
      "turnover": "1757489.12",
      "trades": "204"
    },
    {
      "date": "2023-03-02",
      "bid": "15.0189",
      "ask": "15.0633",
      "open": "14.8056",
      "high": "15.1966",
      "low": "14.6901",
      "close": "15.0989",
      "average": "14.9294",
      "volume": "109309.71",
      "turnover": "1631938.27",
      "trades": "180"
    },
    {
      "date": "2023-03-03",
      "bid": "15.0456",
      "ask": "15.1167",
      "open": "15.1433",
      "high": "15.2766",
      "low": "15.0011",
      "close": "15.1078",
      "average": "15.0895",
      "volume": "40478.45",
      "turnover": "610765.21",
      "trades": "145"
    },
    {
      "date": "2023-03-06",
      "bid": "15.0189",
      "ask": "15.1078",
      "open": "15.1344",
      "high": "15.2855",
      "low": "14.93",
      "close": "15.09",
      "average": "15.0919",
      "volume": "68069.47",
      "turnover": "1027303.65",
      "trades": "164"
    },
    {
      "date": "2023-03-07",
      "bid": "14.8589",
      "ask": "14.9123",
      "open": "15.0811",
      "high": "15.0811",
      "low": "14.8234",
      "close": "14.85",
      "average": "14.9577",
      "volume": "89561.66",
      "turnover": "1339639.21",
      "trades": "191"
    },
    {
      "date": "2023-03-08",
      "bid": "14.6545",
      "ask": "14.6634",
      "open": "14.6634",
      "high": "14.7789",
      "low": "14.619",
      "close": "14.6545",
      "average": "14.6859",
      "volume": "64867.02",
      "turnover": "952803.51",
      "trades": "163"
    },
    {
      "date": "2023-03-09",
      "bid": "14.9034",
      "ask": "14.9389",
      "open": "14.8856",
      "high": "15.1433",
      "low": "14.8323",
      "close": "14.9478",
      "average": "14.9385",
      "volume": "442369.99",
      "turnover": "6606723.05",
      "trades": "299"
    },
    {
      "date": "2023-03-10",
      "bid": "14.2191",
      "ask": "14.3079",
      "open": "14.6901",
      "high": "14.8234",
      "low": "13.9347",
      "close": "14.228",
      "average": "14.3438",
      "volume": "342522.46",
      "turnover": "4913083.2",
      "trades": "524"
    },
    {
      "date": "2023-03-13",
      "bid": "13.9258",
      "ask": "14.1213",
      "open": "14.2368",
      "high": "14.3435",
      "low": "13.7125",
      "close": "13.8636",
      "average": "13.9131",
      "volume": "402444.03",
      "turnover": "5593633.89",
      "trades": "346"
    },
    {
      "date": "2023-03-14",
      "bid": "13.9258",
      "ask": "13.9702",
      "open": "13.7925",
      "high": "14.1391",
      "low": "13.7925",
      "close": "13.8547",
      "average": "13.9024",
      "volume": "245082.95",
      "turnover": "3407256.81",
      "trades": "206"
    },
    {
      "date": "2023-03-15",
      "bid": "13.5614",
      "ask": "13.7214",
      "open": "13.8547",
      "high": "13.8547",
      "low": "13.3481",
      "close": "13.5437",
      "average": "13.4962",
      "volume": "156415.86",
      "turnover": "2111032.47",
      "trades": "215"
    },
    {
      "date": "2023-03-16",
      "bid": "13.597",
      "ask": "13.6859",
      "open": "14.2102",
      "high": "14.2102",
      "low": "13.3748",
      "close": "13.5881",
      "average": "13.5505",
      "volume": "107705.11",
      "turnover": "1459500.84",
      "trades": "196"
    },
    {
      "date": "2023-03-17",
      "bid": "13.357",
      "ask": "14.2191",
      "open": "13.5525",
      "high": "13.677",
      "low": "12.9393",
      "close": "13.3304",
      "average": "13.4073",
      "volume": "123474.3",
      "turnover": "1655471.14",
      "trades": "232"
    },
    {
      "date": "2023-03-20",
      "bid": "13.0549",
      "ask": "13.0993",
      "open": "13.3037",
      "high": "13.3037",
      "low": "12.9393",
      "close": "13.0104",
      "average": "13.0867",
      "volume": "149222.17",
      "turnover": "1952667.02",
      "trades": "270"
    },
    {
      "date": "2023-03-21",
      "bid": "12.886",
      "ask": "12.9305",
      "open": "12.9927",
      "high": "13.3304",
      "low": "12.7972",
      "close": "12.886",
      "average": "13.0112",
      "volume": "127033.45",
      "turnover": "1652904.29",
      "trades": "213"
    },
    {
      "date": "2023-03-22",
      "bid": "12.655",
      "ask": "12.6639",
      "open": "12.886",
      "high": "12.9927",
      "low": "12.6016",
      "close": "12.6016",
      "average": "12.753",
      "volume": "128512.03",
      "turnover": "1638919.61",
      "trades": "232"
    },
    {
      "date": "2023-03-23",
      "bid": "12.7794",
      "ask": "12.806",
      "open": "12.6016",
      "high": "12.8949",
      "low": "12.575",
      "close": "12.8149",
      "average": "12.7214",
      "volume": "130869.42",
      "turnover": "1664857.65",
      "trades": "258"
    },
    {
      "date": "2023-03-24",
      "bid": "12.5483",
      "ask": "12.5839",
      "open": "12.8505",
      "high": "12.8505",
      "low": "12.4417",
      "close": "12.4772",
      "average": "12.5925",
      "volume": "213784.25",
      "turnover": "2692893.92",
      "trades": "262"
    },
    {
      "date": "2023-03-27",
      "bid": "12.7616",
      "ask": "12.8149",
      "open": "12.6105",
      "high": "12.9038",
      "low": "12.6105",
      "close": "12.8149",
      "average": "12.7403",
      "volume": "131801.12",
      "turnover": "1679189.38",
      "trades": "293"
    },
    {
      "date": "2023-03-28",
      "bid": "12.4595",
      "ask": "12.4772",
      "open": "12.8149",
      "high": "12.9482",
      "low": "12.4595",
      "close": "12.4772",
      "average": "12.6312",
      "volume": "81755.83",
      "turnover": "1032679.84",
      "trades": "190"
    },
    {
      "date": "2023-03-29",
      "bid": "12.575",
      "ask": "12.7083",
      "open": "12.5305",
      "high": "12.7349",
      "low": "12.5305",
      "close": "12.6372",
      "average": "12.6435",
      "volume": "94055.89",
      "turnover": "1189203.48",
      "trades": "163"
    },
    {
      "date": "2023-03-30",
      "bid": "13.1349",
      "ask": "13.1882",
      "open": "12.495",
      "high": "13.1882",
      "low": "12.495",
      "close": "13.0993",
      "average": "13.028",
      "volume": "110988.58",
      "turnover": "1445958.68",
      "trades": "174"
    },
    {
      "date": "2023-03-31",
      "bid": "13.0904",
      "ask": "13.2771",
      "open": "13.2771",
      "high": "13.2771",
      "low": "12.806",
      "close": "13.0638",
      "average": "12.9629",
      "volume": "91744.63",
      "turnover": "1189167.37",
      "trades": "151"
    },
    {
      "date": "2023-04-03",
      "bid": "12.7616",
      "ask": "12.8327",
      "open": "12.8683",
      "high": "13.0638",
      "low": "12.7616",
      "close": "12.7616",
      "average": "12.8958",
      "volume": "99727.12",
      "turnover": "1286132.82",
      "trades": "150"
    },
    {
      "date": "2023-04-04",
      "bid": "12.2284",
      "ask": "12.2817",
      "open": "12.7972",
      "high": "12.8683",
      "low": "12.1573",
      "close": "12.1573",
      "average": "12.4394",
      "volume": "254776.94",
      "turnover": "3169282.5",
      "trades": "385"
    },
    {
      "date": "2023-04-05",
      "bid": "11.9973",
      "ask": "12.0862",
      "open": "12.1217",
      "high": "12.1573",
      "low": "11.7307",
      "close": "11.9973",
      "average": "11.9221",
      "volume": "271170.64",
      "turnover": "3232892.5",
      "trades": "390"
    },
    {
      "date": "2023-04-06",
      "bid": "12.335",
      "ask": "12.4417",
      "open": "12.0151",
      "high": "12.4417",
      "low": "11.9262",
      "close": "12.4239",
      "average": "12.2462",
      "volume": "48166.13",
      "turnover": "589852.56",
      "trades": "129"
    },
    {
      "date": "2023-04-11",
      "bid": "11.8374",
      "ask": "11.9262",
      "open": "12.4239",
      "high": "12.4239",
      "low": "11.8551",
      "close": "11.8551",
      "average": "12.0279",
      "volume": "210908.12",
      "turnover": "2536795.29",
      "trades": "303"
    },
    {
      "date": "2023-04-12",
      "bid": "11.8907",
      "ask": "11.944",
      "open": "11.8551",
      "high": "11.9973",
      "low": "11.553",
      "close": "11.944",
      "average": "11.8566",
      "volume": "150161.75",
      "turnover": "1780414.16",
      "trades": "218"
    },
    {
      "date": "2023-04-13",
      "bid": "11.9085",
      "ask": "12.0151",
      "open": "11.9085",
      "high": "12.1217",
      "low": "11.8374",
      "close": "11.8729",
      "average": "11.9566",
      "volume": "64880.52",
      "turnover": "775852.28",
      "trades": "133"
    },
    {
      "date": "2023-04-14",
      "bid": "12.0684",
      "ask": "12.1395",
      "open": "11.944",
      "high": "12.2639",
      "low": "11.944",
      "close": "12.104",
      "average": "12.1343",
      "volume": "81872.85",
      "turnover": "993450.7",
      "trades": "147"
    },
    {
      "date": "2023-04-17",
      "bid": "11.7663",
      "ask": "11.8196",
      "open": "12.0684",
      "high": "12.104",
      "low": "11.7485",
      "close": "11.7485",
      "average": "11.9046",
      "volume": "129648.52",
      "turnover": "1543411.84",
      "trades": "165"
    },
    {
      "date": "2023-04-18",
      "bid": "11.7663",
      "ask": "11.944",
      "open": "11.7663",
      "high": "11.944",
      "low": "11.6774",
      "close": "11.8196",
      "average": "11.8755",
      "volume": "183256.34",
      "turnover": "2176275.36",
      "trades": "168"
    },
    {
      "date": "2023-04-19",
      "bid": "11.6241",
      "ask": "11.6419",
      "open": "11.6774",
      "high": "11.9262",
      "low": "11.5885",
      "close": "11.5885",
      "average": "11.7255",
      "volume": "140587.04",
      "turnover": "1648453.08",
      "trades": "155"
    },
    {
      "date": "2023-04-20",
      "bid": "12.5305",
      "ask": "12.5661",
      "open": "11.5708",
      "high": "12.9927",
      "low": "11.5352",
      "close": "12.495",
      "average": "12.5393",
      "volume": "553645.51",
      "turnover": "6942280.72",
      "trades": "544"
    },
    {
      "date": "2023-04-21",
      "bid": "11.8907",
      "ask": "11.9085",
      "open": "12.495",
      "high": "12.5305",
      "low": "11.7663",
      "close": "11.7663",
      "average": "11.9985",
      "volume": "324121.32",
      "turnover": "3888859.72",
      "trades": "448"
    },
    {
      "date": "2023-04-24",
      "bid": "12.2639",
      "ask": "12.335",
      "open": "12.4417",
      "high": "12.4595",
      "low": "11.944",
      "close": "12.3528",
      "average": "12.2786",
      "volume": "224605.74",
      "turnover": "2757829.26",
      "trades": "310"
    },
    {
      "date": "2023-04-25",
      "bid": "12.5305",
      "ask": "12.6016",
      "open": "12.2284",
      "high": "12.7972",
      "low": "12.2284",
      "close": "12.6016",
      "average": "12.6111",
      "volume": "247489.85",
      "turnover": "3121091.96",
      "trades": "295"
    },
    {
      "date": "2023-04-26",
      "bid": "12.335",
      "ask": "12.3884",
      "open": "12.6016",
      "high": "12.8505",
      "low": "12.2639",
      "close": "12.335",
      "average": "12.4954",
      "volume": "172378.6",
      "turnover": "2153944.96",
      "trades": "210"
    },
    {
      "date": "2023-04-27",
      "bid": "12.1573",
      "ask": "12.2284",
      "open": "12.2462",
      "high": "12.335",
      "low": "11.9973",
      "close": "12.2106",
      "average": "12.1344",
      "volume": "161704.52",
      "turnover": "1962192.88",
      "trades": "271"
    },
    {
      "date": "2023-04-28",
      "bid": "9.3135",
      "ask": "9.3668",
      "open": "10.6821",
      "high": "10.6821",
      "low": "9.118",
      "close": "9.3312",
      "average": "9.5865",
      "volume": "1867473.09",
      "turnover": "17902307.09",
      "trades": "1675"
    },
    {
      "date": "2023-05-02",
      "bid": "7.936",
      "ask": "7.9982",
      "open": "8.8869",
      "high": "8.8869",
      "low": "7.936",
      "close": "7.936",
      "average": "8.3718",
      "volume": "1890033.13",
      "turnover": "15823210.62",
      "trades": "1668"
    },
    {
      "date": "2023-05-03",
      "bid": "8.1226",
      "ask": "8.1493",
      "open": "7.8649",
      "high": "8.1582",
      "low": "7.6427",
      "close": "8.0871",
      "average": "7.8522",
      "volume": "698664.89",
      "turnover": "5485955.5",
      "trades": "770"
    },
    {
      "date": "2023-05-04",
      "bid": "8.016",
      "ask": "8.0338",
      "open": "8.0871",
      "high": "8.327",
      "low": "7.7494",
      "close": "7.9093",
      "average": "7.9791",
      "volume": "449344.26",
      "turnover": "3585308.42",
      "trades": "388"
    },
    {
      "date": "2023-05-05",
      "bid": "7.856",
      "ask": "7.8738",
      "open": "7.9982",
      "high": "8.2293",
      "low": "7.7849",
      "close": "7.7849",
      "average": "8.0047",
      "volume": "481922.36",
      "turnover": "3857670.95",
      "trades": "325"
    },
    {
      "date": "2023-05-08",
      "bid": "7.5361",
      "ask": "7.5805",
      "open": "7.8205",
      "high": "7.9804",
      "low": "7.5094",
      "close": "7.5094",
      "average": "7.7088",
      "volume": "424062.24",
      "turnover": "3268859.52",
      "trades": "301"
    },
    {
      "date": "2023-05-09",
      "bid": "7.074",
      "ask": "7.1273",
      "open": "7.5094",
      "high": "7.5361",
      "low": "7.0651",
      "close": "7.1362",
      "average": "7.268",
      "volume": "586335.01",
      "turnover": "4261467.84",
      "trades": "426"
    },
    {
      "date": "2023-05-10",
      "bid": "7.0206",
      "ask": "7.0295",
      "open": "7.2872",
      "high": "7.2872",
      "low": "6.9318",
      "close": "7.0206",
      "average": "7.0532",
      "volume": "250606.78",
      "turnover": "1767754.36",
      "trades": "264"
    },
    {
      "date": "2023-05-11",
      "bid": "6.8251",
      "ask": "6.8429",
      "open": "7.0473",
      "high": "7.0917",
      "low": "6.8251",
      "close": "6.8251",
      "average": "6.9333",
      "volume": "235518.37",
      "turnover": "1632935.76",
      "trades": "248"
    },
    {
      "date": "2023-05-12",
      "bid": "6.8607",
      "ask": "6.914",
      "open": "6.8251",
      "high": "6.9673",
      "low": "6.754",
      "close": "6.9051",
      "average": "6.8623",
      "volume": "480689.1",
      "turnover": "3298690.09",
      "trades": "387"
    },
    {
      "date": "2023-05-15",
      "bid": "6.8251",
      "ask": "6.8607",
      "open": "6.8429",
      "high": "7.0206",
      "low": "6.7451",
      "close": "6.8696",
      "average": "6.8938",
      "volume": "372255.94",
      "turnover": "2566273.22",
      "trades": "337"
    },
    {
      "date": "2023-05-16",
      "bid": "6.914",
      "ask": "6.9495",
      "open": "6.8784",
      "high": "6.9495",
      "low": "6.7363",
      "close": "6.9495",
      "average": "6.8924",
      "volume": "179883.98",
      "turnover": "1240579.4",
      "trades": "205"
    },
    {
      "date": "2023-05-17",
      "bid": "6.8696",
      "ask": "6.9318",
      "open": "6.9318",
      "high": "6.9407",
      "low": "6.8162",
      "close": "6.9407",
      "average": "6.8825",
      "volume": "86862.19",
      "turnover": "597742.81",
      "trades": "108"
    },
    {
      "date": "2023-05-19",
      "bid": "6.8251",
      "ask": "6.8518",
      "open": "7.0206",
      "high": "7.1628",
      "low": "6.834",
      "close": "6.8429",
      "average": "6.9756",
      "volume": "189692.75",
      "turnover": "1322550.42",
      "trades": "236"
    },
    {
      "date": "2023-05-22",
      "bid": "6.7185",
      "ask": "6.7718",
      "open": "6.8251",
      "high": "6.8518",
      "low": "6.6652",
      "close": "6.7629",
      "average": "6.7683",
      "volume": "580163.04",
      "turnover": "3919700.54",
      "trades": "236"
    },
    {
      "date": "2023-05-23",
      "bid": "6.6918",
      "ask": "6.7363",
      "open": "6.7985",
      "high": "6.8074",
      "low": "6.6118",
      "close": "6.6918",
      "average": "6.7192",
      "volume": "311083.1",
      "turnover": "2090297.34",
      "trades": "262"
    },
    {
      "date": "2023-05-24",
      "bid": "6.8962",
      "ask": "6.9495",
      "open": "6.7985",
      "high": "6.9673",
      "low": "6.5319",
      "close": "6.8873",
      "average": "6.7045",
      "volume": "402714.09",
      "turnover": "2700683.41",
      "trades": "287"
    },
    {
      "date": "2023-05-25",
      "bid": "6.7185",
      "ask": "6.8074",
      "open": "6.8873",
      "high": "6.994",
      "low": "6.674",
      "close": "6.7629",
      "average": "6.8233",
      "volume": "292578.44",
      "turnover": "1996358.46",
      "trades": "240"
    },
    {
      "date": "2023-05-26",
      "bid": "6.8607",
      "ask": "6.8873",
      "open": "6.7629",
      "high": "6.9229",
      "low": "6.6207",
      "close": "6.8518",
      "average": "6.7769",
      "volume": "171975.76",
      "turnover": "1165479.02",
      "trades": "182"
    },
    {
      "date": "2023-05-29",
      "bid": "6.7274",
      "ask": "6.7985",
      "open": "6.914",
      "high": "7.0206",
      "low": "6.7451",
      "close": "6.7451",
      "average": "6.9022",
      "volume": "121739.17",
      "turnover": "840263.73",
      "trades": "159"
    },
    {
      "date": "2023-05-30",
      "bid": "6.834",
      "ask": "6.8518",
      "open": "6.8784",
      "high": "7.074",
      "low": "6.7718",
      "close": "6.8962",
      "average": "6.9347",
      "volume": "210262.23",
      "turnover": "1458181.66",
      "trades": "236"
    },
    {
      "date": "2023-05-31",
      "bid": "6.5319",
      "ask": "6.5763",
      "open": "6.8518",
      "high": "6.8607",
      "low": "6.5319",
      "close": "6.5585",
      "average": "6.6818",
      "volume": "289728.19",
      "turnover": "1935979.77",
      "trades": "230"
    },
    {
      "date": "2023-06-01",
      "bid": "6.2208",
      "ask": "6.2475",
      "open": "6.5852",
      "high": "6.7185",
      "low": "6.1853",
      "close": "6.1942",
      "average": "6.349",
      "volume": "863812.66",
      "turnover": "5484649",
      "trades": "355"
    },
    {
      "date": "2023-06-02",
      "bid": "6.283",
      "ask": "6.3452",
      "open": "6.1942",
      "high": "6.3719",
      "low": "6.1942",
      "close": "6.3275",
      "average": "6.2793",
      "volume": "163315.87",
      "turnover": "1025498.64",
      "trades": "246"
    },
    {
      "date": "2023-06-05",
      "bid": "6.2119",
      "ask": "6.2919",
      "open": "6.2208",
      "high": "6.3186",
      "low": "6.1053",
      "close": "6.2297",
      "average": "6.1969",
      "volume": "261630.81",
      "turnover": "1621309.38",
      "trades": "281"
    },
    {
      "date": "2023-06-07",
      "bid": "6.1497",
      "ask": "6.1764",
      "open": "6.2741",
      "high": "6.3363",
      "low": "6.1053",
      "close": "6.1231",
      "average": "6.2166",
      "volume": "146450.69",
      "turnover": "910437.5",
      "trades": "214"
    },
    {
      "date": "2023-06-08",
      "bid": "5.9898",
      "ask": "6.0253",
      "open": "6.1497",
      "high": "6.203",
      "low": "5.9542",
      "close": "5.9898",
      "average": "6.09",
      "volume": "176019.89",
      "turnover": "1071977.33",
      "trades": "173"
    },
    {
      "date": "2023-06-09",
      "bid": "5.9275",
      "ask": "5.9453",
      "open": "5.9542",
      "high": "5.9898",
      "low": "5.8387",
      "close": "5.9275",
      "average": "5.912",
      "volume": "768758.68",
      "turnover": "4544950.86",
      "trades": "230"
    },
    {
      "date": "2023-06-12",
      "bid": "5.812",
      "ask": "5.8831",
      "open": "5.9542",
      "high": "6.052",
      "low": "5.7676",
      "close": "5.7676",
      "average": "5.8461",
      "volume": "207760.81",
      "turnover": "1214638.67",
      "trades": "202"
    },
    {
      "date": "2023-06-13",
      "bid": "5.5987",
      "ask": "5.6432",
      "open": "5.7676",
      "high": "5.7942",
      "low": "5.5898",
      "close": "5.6343",
      "average": "5.6815",
      "volume": "339116.34",
      "turnover": "1926681.58",
      "trades": "243"
    },
    {
      "date": "2023-06-14",
      "bid": "5.6965",
      "ask": "5.7498",
      "open": "5.6165",
      "high": "5.8742",
      "low": "5.5987",
      "close": "5.7231",
      "average": "5.7717",
      "volume": "729233.31",
      "turnover": "4208902.08",
      "trades": "349"
    },
    {
      "date": "2023-06-15",
      "bid": "5.6521",
      "ask": "5.6965",
      "open": "5.7676",
      "high": "5.8476",
      "low": "5.6521",
      "close": "5.6521",
      "average": "5.7541",
      "volume": "219761.56",
      "turnover": "1264691.93",
      "trades": "184"
    },
    {
      "date": "2023-06-16",
      "bid": "5.8298",
      "ask": "5.8653",
      "open": "5.6876",
      "high": "5.892",
      "low": "5.6876",
      "close": "5.8565",
      "average": "5.8141",
      "volume": "250852.09",
      "turnover": "1458510.64",
      "trades": "192"
    },
    {
      "date": "2023-06-19",
      "bid": "5.4832",
      "ask": "5.5187",
      "open": "5.8565",
      "high": "5.8565",
      "low": "5.4743",
      "close": "5.4743",
      "average": "5.6077",
      "volume": "527285.51",
      "turnover": "2956886.01",
      "trades": "322"
    },
    {
      "date": "2023-06-20",
      "bid": "5.4121",
      "ask": "5.4388",
      "open": "5.4743",
      "high": "5.7676",
      "low": "5.4121",
      "close": "5.4388",
      "average": "5.5369",
      "volume": "688551.19",
      "turnover": "3812727.92",
      "trades": "387"
    },
    {
      "date": "2023-06-21",
      "bid": "5.5454",
      "ask": "5.5898",
      "open": "5.4388",
      "high": "5.5898",
      "low": "5.3943",
      "close": "5.5632",
      "average": "5.4652",
      "volume": "303195.13",
      "turnover": "1655798.18",
      "trades": "253"
    },
    {
      "date": "2023-06-22",
      "bid": "5.6343",
      "ask": "5.6432",
      "open": "5.5543",
      "high": "5.7587",
      "low": "5.4743",
      "close": "5.6432",
      "average": "5.6689",
      "volume": "223635.78",
      "turnover": "1267793.17",
      "trades": "158"
    },
    {
      "date": "2023-06-26",
      "bid": "5.8831",
      "ask": "5.9275",
      "open": "5.732",
      "high": "5.9986",
      "low": "5.732",
      "close": "5.9453",
      "average": "5.8558",
      "volume": "212303.43",
      "turnover": "1243221.73",
      "trades": "170"
    },
    {
      "date": "2023-06-27",
      "bid": "6.052",
      "ask": "6.1053",
      "open": "6.1586",
      "high": "6.1586",
      "low": "5.7409",
      "close": "6.0342",
      "average": "5.8878",
      "volume": "261279.74",
      "turnover": "1538370.01",
      "trades": "193"
    },
    {
      "date": "2023-06-28",
      "bid": "5.7587",
      "ask": "5.7942",
      "open": "6.0342",
      "high": "6.1319",
      "low": "5.7409",
      "close": "5.7587",
      "average": "5.8059",
      "volume": "278302.45",
      "turnover": "1615811.83",
      "trades": "230"
    },
    {
      "date": "2023-06-29",
      "bid": "5.6787",
      "ask": "5.7054",
      "open": "5.9275",
      "high": "5.9275",
      "low": "5.6254",
      "close": "5.6787",
      "average": "5.6953",
      "volume": "183527.53",
      "turnover": "1045257.52",
      "trades": "145"
    },
    {
      "date": "2023-06-30",
      "bid": "6.3097",
      "ask": "6.3541",
      "open": "5.7854",
      "high": "6.9229",
      "low": "5.7854",
      "close": "6.3452",
      "average": "6.4609",
      "volume": "877174.95",
      "turnover": "5667427.01",
      "trades": "710"
    },
    {
      "date": "2023-07-03",
      "bid": "6.2208",
      "ask": "6.2652",
      "open": "6.3452",
      "high": "6.3986",
      "low": "6.1142",
      "close": "6.2208",
      "average": "6.2669",
      "volume": "294356.33",
      "turnover": "1844737.83",
      "trades": "270"
    },
    {
      "date": "2023-07-04",
      "bid": "6.4341",
      "ask": "6.4519",
      "open": "6.3186",
      "high": "6.4696",
      "low": "6.2564",
      "close": "6.4608",
      "average": "6.3523",
      "volume": "125938.59",
      "turnover": "799995.72",
      "trades": "172"
    },
    {
      "date": "2023-07-05",
      "bid": "6.5052",
      "ask": "6.5585",
      "open": "6.4696",
      "high": "6.6563",
      "low": "6.3986",
      "close": "6.5141",
      "average": "6.5275",
      "volume": "220840.67",
      "turnover": "1441542.04",
      "trades": "233"
    },
    {
      "date": "2023-07-06",
      "bid": "6.5941",
      "ask": "6.6652",
      "open": "6.5141",
      "high": "6.7007",
      "low": "6.4963",
      "close": "6.603",
      "average": "6.6192",
      "volume": "171671.94",
      "turnover": "1136343.08",
      "trades": "160"
    },
    {
      "date": "2023-07-07",
      "bid": "6.674",
      "ask": "6.7007",
      "open": "6.6207",
      "high": "6.754",
      "low": "6.6207",
      "close": "6.6474",
      "average": "6.6952",
      "volume": "189097.49",
      "turnover": "1266048.38",
      "trades": "150"
    },
    {
      "date": "2023-07-10",
      "bid": "6.7718",
      "ask": "6.8162",
      "open": "6.6474",
      "high": "6.8429",
      "low": "6.5763",
      "close": "6.7896",
      "average": "6.7463",
      "volume": "100328",
      "turnover": "676850.54",
      "trades": "131"
    },
    {
      "date": "2023-07-11",
      "bid": "6.7451",
      "ask": "6.7718",
      "open": "6.8162",
      "high": "7.0118",
      "low": "6.7363",
      "close": "6.754",
      "average": "6.8762",
      "volume": "167960.88",
      "turnover": "1154949.64",
      "trades": "184"
    },
    {
      "date": "2023-07-12",
      "bid": "6.8873",
      "ask": "6.994",
      "open": "6.8429",
      "high": "6.994",
      "low": "6.8251",
      "close": "6.8873",
      "average": "6.9015",
      "volume": "175893.86",
      "turnover": "1213927.6",
      "trades": "171"
    },
    {
      "date": "2023-07-13",
      "bid": "6.7007",
      "ask": "6.7718",
      "open": "6.8873",
      "high": "6.9051",
      "low": "6.6829",
      "close": "6.6918",
      "average": "6.7728",
      "volume": "123097.35",
      "turnover": "833716.63",
      "trades": "144"
    },
    {
      "date": "2023-07-14",
      "bid": "6.3897",
      "ask": "6.4785",
      "open": "6.6918",
      "high": "6.7451",
      "low": "6.3986",
      "close": "6.3986",
      "average": "6.5397",
      "volume": "207068.79",
      "turnover": "1354180.32",
      "trades": "160"
    },
    {
      "date": "2023-07-17",
      "bid": "6.2741",
      "ask": "6.2919",
      "open": "6.3986",
      "high": "6.4696",
      "low": "6.1942",
      "close": "6.2475",
      "average": "6.2784",
      "volume": "219139.29",
      "turnover": "1375849.5",
      "trades": "202"
    },
    {
      "date": "2023-07-18",
      "bid": "6.5941",
      "ask": "6.6207",
      "open": "6.2475",
      "high": "6.6563",
      "low": "6.1853",
      "close": "6.603",
      "average": "6.3977",
      "volume": "458329.34",
      "turnover": "2932422.28",
      "trades": "440"
    },
    {
      "date": "2023-07-19",
      "bid": "6.5319",
      "ask": "6.5852",
      "open": "6.6118",
      "high": "6.754",
      "low": "6.4963",
      "close": "6.4963",
      "average": "6.619",
      "volume": "161551.48",
      "turnover": "1069313.4",
      "trades": "146"
    },
    {
      "date": "2023-07-20",
      "bid": "6.7096",
      "ask": "6.7451",
      "open": "6.5319",
      "high": "7.0029",
      "low": "6.5319",
      "close": "6.7185",
      "average": "6.8185",
      "volume": "279597.61",
      "turnover": "1906448.56",
      "trades": "303"
    },
    {
      "date": "2023-07-21",
      "bid": "7.0295",
      "ask": "7.0651",
      "open": "6.7274",
      "high": "7.1628",
      "low": "6.6385",
      "close": "7.0206",
      "average": "6.9525",
      "volume": "263961.2",
      "turnover": "1835188.15",
      "trades": "199"
    },
    {
      "date": "2023-07-24",
      "bid": "7.1628",
      "ask": "7.1984",
      "open": "7.1095",
      "high": "7.1984",
      "low": "6.9495",
      "close": "7.1895",
      "average": "7.114",
      "volume": "229431.91",
      "turnover": "1632186.37",
      "trades": "206"
    },
    {
      "date": "2023-07-25",
      "bid": "7.0295",
      "ask": "7.0651",
      "open": "7.1984",
      "high": "7.1984",
      "low": "7.0206",
      "close": "7.0651",
      "average": "7.1136",
      "volume": "101850.46",
      "turnover": "724526.82",
      "trades": "159"
    },
    {
      "date": "2023-07-26",
      "bid": "6.914",
      "ask": "7.0384",
      "open": "6.9495",
      "high": "7.0917",
      "low": "6.8873",
      "close": "7.0295",
      "average": "6.9735",
      "volume": "127742.36",
      "turnover": "890702.94",
      "trades": "136"
    },
    {
      "date": "2023-07-27",
      "bid": "7.2073",
      "ask": "7.2517",
      "open": "7.1095",
      "high": "7.2872",
      "low": "7.0206",
      "close": "7.2428",
      "average": "7.2019",
      "volume": "95189.01",
      "turnover": "685547.97",
      "trades": "169"
    },
    {
      "date": "2023-07-28",
      "bid": "7.0917",
      "ask": "7.1095",
      "open": "7.2428",
      "high": "7.3406",
      "low": "7.0828",
      "close": "7.1095",
      "average": "7.2034",
      "volume": "125557.13",
      "turnover": "904449.71",
      "trades": "182"
    },
    {
      "date": "2023-07-31",
      "bid": "7.0651",
      "ask": "7.1006",
      "open": "7.1095",
      "high": "7.1184",
      "low": "6.9407",
      "close": "7.0384",
      "average": "7.0211",
      "volume": "68996.67",
      "turnover": "484433.54",
      "trades": "107"
    },
    {
      "date": "2023-08-01",
      "bid": "6.8962",
      "ask": "6.9318",
      "open": "7.1006",
      "high": "7.1006",
      "low": "6.7451",
      "close": "6.9318",
      "average": "6.8904",
      "volume": "206496.04",
      "turnover": "1422863.34",
      "trades": "166"
    },
    {
      "date": "2023-08-02",
      "bid": "6.9851",
      "ask": "7.0384",
      "open": "6.8251",
      "high": "7.1095",
      "low": "6.6918",
      "close": "7.0384",
      "average": "6.8625",
      "volume": "423177.8",
      "turnover": "2904112.89",
      "trades": "208"
    },
    {
      "date": "2023-08-03",
      "bid": "6.9851",
      "ask": "7.0118",
      "open": "7.0384",
      "high": "7.0384",
      "low": "6.9407",
      "close": "6.9851",
      "average": "6.9842",
      "volume": "366280.89",
      "turnover": "2558204.16",
      "trades": "172"
    },
    {
      "date": "2023-08-04",
      "bid": "7.3761",
      "ask": "7.4206",
      "open": "7.0562",
      "high": "7.4028",
      "low": "7.0562",
      "close": "7.3495",
      "average": "7.2135",
      "volume": "422718.7",
      "turnover": "3049282.22",
      "trades": "270"
    },
    {
      "date": "2023-08-07",
      "bid": "7.936",
      "ask": "7.9538",
      "open": "7.0118",
      "high": "8.1759",
      "low": "7.0118",
      "close": "7.9449",
      "average": "7.8129",
      "volume": "1537382.34",
      "turnover": "12011470.24",
      "trades": "899"
    },
    {
      "date": "2023-08-08",
      "bid": "8.0071",
      "ask": "8.0782",
      "open": "8.1582",
      "high": "8.1582",
      "low": "7.9093",
      "close": "8.0071",
      "average": "7.9717",
      "volume": "592616.13",
      "turnover": "4724188.03",
      "trades": "326"
    },
    {
      "date": "2023-08-09",
      "bid": "7.98",
      "ask": "8.00",
      "open": "8.06",
      "high": "8.36",
      "low": "7.94",
      "close": "7.96",
      "average": "8.0262",
      "volume": "360955",
      "turnover": "2897091.79",
      "trades": "214"
    },
    {
      "date": "2023-08-10",
      "bid": "7.34",
      "ask": "7.37",
      "open": "7.97",
      "high": "8.01",
      "low": "7.27",
      "close": "7.33",
      "average": "7.6167",
      "volume": "390519",
      "turnover": "2974444.05",
      "trades": "424"
    },
    {
      "date": "2023-08-11",
      "bid": "7.10",
      "ask": "7.15",
      "open": "7.57",
      "high": "7.60",
      "low": "7.00",
      "close": "7.08",
      "average": "7.2105",
      "volume": "727467",
      "turnover": "5245401",
      "trades": "513"
    },
    {
      "date": "2023-08-14",
      "bid": "6.93",
      "ask": "7.00",
      "open": "7.09",
      "high": "7.19",
      "low": "6.60",
      "close": "7.01",
      "average": "6.858",
      "volume": "636131",
      "turnover": "4362617.43",
      "trades": "499"
    },
    {
      "date": "2023-08-15",
      "bid": "7.08",
      "ask": "7.13",
      "open": "7.02",
      "high": "7.28",
      "low": "7.00",
      "close": "7.13",
      "average": "7.1082",
      "volume": "490399",
      "turnover": "3485821.27",
      "trades": "376"
    },
    {
      "date": "2023-08-16",
      "bid": "7.57",
      "ask": "7.58",
      "open": "7.15",
      "high": "7.65",
      "low": "7.07",
      "close": "7.58",
      "average": "7.3994",
      "volume": "591222",
      "turnover": "4374719.59",
      "trades": "423"
    },
    {
      "date": "2023-08-17",
      "bid": "7.65",
      "ask": "7.80",
      "open": "7.58",
      "high": "7.91",
      "low": "7.30",
      "close": "7.80",
      "average": "7.6651",
      "volume": "697845",
      "turnover": "5349018.05",
      "trades": "534"
    },
    {
      "date": "2023-08-18",
      "bid": "7.63",
      "ask": "7.68",
      "open": "7.64",
      "high": "7.92",
      "low": "7.45",
      "close": "7.67",
      "average": "7.6605",
      "volume": "660719",
      "turnover": "5061419.98",
      "trades": "560"
    },
    {
      "date": "2023-08-21",
      "bid": "7.45",
      "ask": "7.47",
      "open": "7.62",
      "high": "7.62",
      "low": "7.37",
      "close": "7.47",
      "average": "7.4519",
      "volume": "162711",
      "turnover": "1212501.9",
      "trades": "169"
    },
    {
      "date": "2023-08-22",
      "bid": "8.10",
      "ask": "8.17",
      "open": "7.60",
      "high": "8.23",
      "low": "7.49",
      "close": "8.16",
      "average": "7.9475",
      "volume": "614893",
      "turnover": "4886842.97",
      "trades": "696"
    },
    {
      "date": "2023-08-23",
      "bid": "8.05",
      "ask": "8.12",
      "open": "8.10",
      "high": "8.50",
      "low": "8.00",
      "close": "8.11",
      "average": "8.1642",
      "volume": "1159398",
      "turnover": "9465519.98",
      "trades": "1061"
    },
    {
      "date": "2023-08-24",
      "bid": "8.09",
      "ask": "8.17",
      "open": "8.11",
      "high": "8.34",
      "low": "8.03",
      "close": "8.09",
      "average": "8.1516",
      "volume": "357626",
      "turnover": "2915231.45",
      "trades": "286"
    },
    {
      "date": "2023-08-25",
      "bid": "8.01",
      "ask": "8.13",
      "open": "8.11",
      "high": "8.18",
      "low": "8.00",
      "close": "8.06",
      "average": "8.0455",
      "volume": "272352",
      "turnover": "2191221.44",
      "trades": "185"
    },
    {
      "date": "2023-08-28",
      "bid": "8.00",
      "ask": "8.05",
      "open": "8.03",
      "high": "8.12",
      "low": "7.94",
      "close": "8.00",
      "average": "8.0111",
      "volume": "217048",
      "turnover": "1738783.57",
      "trades": "156"
    },
    {
      "date": "2023-08-29",
      "bid": "8.17",
      "ask": "8.23",
      "open": "8.00",
      "high": "8.23",
      "low": "8.00",
      "close": "8.17",
      "average": "8.1065",
      "volume": "97166",
      "turnover": "787675.33",
      "trades": "125"
    },
    {
      "date": "2023-08-30",
      "bid": "8.12",
      "ask": "8.15",
      "open": "8.20",
      "high": "8.40",
      "low": "8.07",
      "close": "8.12",
      "average": "8.14",
      "volume": "258460",
      "turnover": "2103857.36",
      "trades": "208"
    },
    {
      "date": "2023-08-31",
      "bid": "8.15",
      "ask": "8.18",
      "open": "8.11",
      "high": "8.25",
      "low": "8.02",
      "close": "8.16",
      "average": "8.1446",
      "volume": "122823",
      "turnover": "1000340.34",
      "trades": "170"
    },
    {
      "date": "2023-09-01",
      "bid": "8.16",
      "ask": "8.18",
      "open": "8.16",
      "high": "8.23",
      "low": "8.04",
      "close": "8.13",
      "average": "8.1575",
      "volume": "165655",
      "turnover": "1351334.64",
      "trades": "162"
    },
    {
      "date": "2023-09-04",
      "bid": "8.03",
      "ask": "8.07",
      "open": "8.15",
      "high": "8.23",
      "low": "8.01",
      "close": "8.01",
      "average": "8.1111",
      "volume": "69397",
      "turnover": "562885.19",
      "trades": "137"
    },
    {
      "date": "2023-09-05",
      "bid": "8.00",
      "ask": "8.03",
      "open": "8.01",
      "high": "8.06",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0137",
      "volume": "177759",
      "turnover": "1424503.86",
      "trades": "119"
    },
    {
      "date": "2023-09-06",
      "bid": "8.02",
      "ask": "8.04",
      "open": "8.03",
      "high": "8.14",
      "low": "8.00",
      "close": "8.02",
      "average": "8.0375",
      "volume": "260717",
      "turnover": "2095911.94",
      "trades": "212"
    },
    {
      "date": "2023-09-07",
      "bid": "8.00",
      "ask": "8.06",
      "open": "8.02",
      "high": "8.08",
      "low": "8.00",
      "close": "8.01",
      "average": "8.0263",
      "volume": "455588",
      "turnover": "3656679.31",
      "trades": "266"
    },
    {
      "date": "2023-09-08",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.01",
      "high": "8.10",
      "low": "8.00",
      "close": "8.10",
      "average": "8.0244",
      "volume": "149540",
      "turnover": "1199976",
      "trades": "118"
    },
    {
      "date": "2023-09-11",
      "bid": "8.38",
      "ask": "8.39",
      "open": "8.21",
      "high": "8.62",
      "low": "8.20",
      "close": "8.39",
      "average": "8.4527",
      "volume": "303093",
      "turnover": "2561955.95",
      "trades": "317"
    },
    {
      "date": "2023-09-12",
      "bid": "8.11",
      "ask": "8.16",
      "open": "8.50",
      "high": "8.58",
      "low": "8.06",
      "close": "8.08",
      "average": "8.2441",
      "volume": "99614",
      "turnover": "821231.16",
      "trades": "171"
    },
    {
      "date": "2023-09-13",
      "bid": "8.16",
      "ask": "8.19",
      "open": "8.10",
      "high": "8.19",
      "low": "8.00",
      "close": "8.12",
      "average": "8.0983",
      "volume": "50212",
      "turnover": "406629.81",
      "trades": "123"
    },
    {
      "date": "2023-09-14",
      "bid": "8.12",
      "ask": "8.19",
      "open": "8.10",
      "high": "8.22",
      "low": "8.10",
      "close": "8.10",
      "average": "8.1213",
      "volume": "99435",
      "turnover": "807540.97",
      "trades": "126"
    },
    {
      "date": "2023-09-15",
      "bid": "8.02",
      "ask": "8.11",
      "open": "8.12",
      "high": "8.19",
      "low": "8.00",
      "close": "8.01",
      "average": "8.0261",
      "volume": "328913",
      "turnover": "2639896.65",
      "trades": "236"
    },
    {
      "date": "2023-09-18",
      "bid": "8.00",
      "ask": "8.07",
      "open": "8.01",
      "high": "8.10",
      "low": "8.00",
      "close": "8.03",
      "average": "8.0283",
      "volume": "86854",
      "turnover": "697294.31",
      "trades": "110"
    },
    {
      "date": "2023-09-19",
      "bid": "8.00",
      "ask": "8.04",
      "open": "8.01",
      "high": "8.09",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0117",
      "volume": "63886",
      "turnover": "511838.47",
      "trades": "82"
    },
    {
      "date": "2023-09-20",
      "bid": "8.00",
      "ask": "8.05",
      "open": "8.01",
      "high": "8.08",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0038",
      "volume": "32478",
      "turnover": "259946.55",
      "trades": "57"
    },
    {
      "date": "2023-09-21",
      "bid": "8.23",
      "ask": "8.29",
      "open": "8.01",
      "high": "8.49",
      "low": "8.00",
      "close": "8.28",
      "average": "8.1512",
      "volume": "290307",
      "turnover": "2366356.91",
      "trades": "476"
    },
    {
      "date": "2023-09-22",
      "bid": "8.11",
      "ask": "8.17",
      "open": "8.28",
      "high": "8.28",
      "low": "8.00",
      "close": "8.13",
      "average": "8.0649",
      "volume": "442076",
      "turnover": "3565246.23",
      "trades": "332"
    },
    {
      "date": "2023-09-25",
      "bid": "8.03",
      "ask": "8.07",
      "open": "8.19",
      "high": "8.19",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0095",
      "volume": "420531",
      "turnover": "3368276.97",
      "trades": "215"
    },
    {
      "date": "2023-09-26",
      "bid": "8.00",
      "ask": "8.07",
      "open": "8.01",
      "high": "8.14",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0064",
      "volume": "560864",
      "turnover": "4490497.71",
      "trades": "189"
    },
    {
      "date": "2023-09-27",
      "bid": "8.00",
      "ask": "8.03",
      "open": "8.12",
      "high": "8.12",
      "low": "8.00",
      "close": "8.01",
      "average": "8.0068",
      "volume": "328764",
      "turnover": "2632359.14",
      "trades": "122"
    },
    {
      "date": "2023-09-28",
      "bid": "8.04",
      "ask": "8.06",
      "open": "8.00",
      "high": "8.11",
      "low": "8.00",
      "close": "8.06",
      "average": "8.0356",
      "volume": "97011",
      "turnover": "779540.2",
      "trades": "98"
    },
    {
      "date": "2023-09-29",
      "bid": "8.04",
      "ask": "8.11",
      "open": "8.04",
      "high": "8.35",
      "low": "8.04",
      "close": "8.09",
      "average": "8.1639",
      "volume": "164802",
      "turnover": "1345420.05",
      "trades": "135"
    },
    {
      "date": "2023-10-02",
      "bid": "8.22",
      "ask": "8.27",
      "open": "8.09",
      "high": "8.27",
      "low": "8.09",
      "close": "8.27",
      "average": "8.1798",
      "volume": "191521",
      "turnover": "1566604.14",
      "trades": "166"
    },
    {
      "date": "2023-10-03",
      "bid": "8.00",
      "ask": "8.04",
      "open": "8.07",
      "high": "8.25",
      "low": "8.00",
      "close": "8.02",
      "average": "8.0819",
      "volume": "101103",
      "turnover": "817102.42",
      "trades": "161"
    },
    {
      "date": "2023-10-04",
      "bid": "7.70",
      "ask": "7.73",
      "open": "8.01",
      "high": "8.01",
      "low": "7.70",
      "close": "7.70",
      "average": "7.8989",
      "volume": "652847",
      "turnover": "5156756.75",
      "trades": "395"
    },
    {
      "date": "2023-10-05",
      "bid": "7.60",
      "ask": "7.68",
      "open": "7.73",
      "high": "7.91",
      "low": "7.60",
      "close": "7.61",
      "average": "7.7227",
      "volume": "65345",
      "turnover": "504642.32",
      "trades": "125"
    },
    {
      "date": "2023-10-06",
      "bid": "7.28",
      "ask": "7.34",
      "open": "7.63",
      "high": "7.75",
      "low": "7.02",
      "close": "7.30",
      "average": "7.2523",
      "volume": "1009484",
      "turnover": "7321115.34",
      "trades": "333"
    },
    {
      "date": "2023-10-09",
      "bid": "7.11",
      "ask": "7.15",
      "open": "7.30",
      "high": "7.31",
      "low": "7.08",
      "close": "7.08",
      "average": "7.1461",
      "volume": "526257",
      "turnover": "3760672.01",
      "trades": "189"
    },
    {
      "date": "2023-10-10",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.08",
      "high": "7.52",
      "low": "7.08",
      "close": "7.41",
      "average": "7.3928",
      "volume": "591153",
      "turnover": "4370275.38",
      "trades": "251"
    },
    {
      "date": "2023-10-11",
      "bid": "7.46",
      "ask": "7.52",
      "open": "7.41",
      "high": "7.85",
      "low": "7.41",
      "close": "7.45",
      "average": "7.5536",
      "volume": "194098",
      "turnover": "1466143.61",
      "trades": "179"
    },
    {
      "date": "2023-10-12",
      "bid": "7.52",
      "ask": "7.60",
      "open": "7.36",
      "high": "7.91",
      "low": "7.36",
      "close": "7.59",
      "average": "7.6227",
      "volume": "383096",
      "turnover": "2920183.81",
      "trades": "232"
    },
    {
      "date": "2023-10-13",
      "bid": "7.30",
      "ask": "7.35",
      "open": "7.65",
      "high": "7.65",
      "low": "7.25",
      "close": "7.30",
      "average": "7.4622",
      "volume": "200889",
      "turnover": "1499073.62",
      "trades": "165"
    },
    {
      "date": "2023-10-16",
      "bid": "7.23",
      "ask": "7.28",
      "open": "7.30",
      "high": "7.30",
      "low": "7.11",
      "close": "7.23",
      "average": "7.2008",
      "volume": "133678",
      "turnover": "962594.65",
      "trades": "144"
    },
    {
      "date": "2023-10-17",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.23",
      "high": "7.23",
      "low": "7.08",
      "close": "7.10",
      "average": "7.1189",
      "volume": "164303",
      "turnover": "1169649.29",
      "trades": "130"
    },
    {
      "date": "2023-10-18",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.15",
      "high": "7.20",
      "low": "7.05",
      "close": "7.14",
      "average": "7.1275",
      "volume": "268360",
      "turnover": "1912741.28",
      "trades": "231"
    },
    {
      "date": "2023-10-19",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.15",
      "high": "7.20",
      "low": "7.06",
      "close": "7.10",
      "average": "7.1285",
      "volume": "218034",
      "turnover": "1554253.02",
      "trades": "166"
    },
    {
      "date": "2023-10-20",
      "bid": "7.08",
      "ask": "7.13",
      "open": "7.28",
      "high": "7.28",
      "low": "7.02",
      "close": "7.06",
      "average": "7.1062",
      "volume": "239423",
      "turnover": "1701395.92",
      "trades": "184"
    },
    {
      "date": "2023-10-23",
      "bid": "6.99",
      "ask": "7.05",
      "open": "7.19",
      "high": "7.19",
      "low": "6.85",
      "close": "6.96",
      "average": "6.9899",
      "volume": "288806",
      "turnover": "2018737.51",
      "trades": "218"
    },
    {
      "date": "2023-10-24",
      "bid": "7.27",
      "ask": "7.32",
      "open": "7.00",
      "high": "7.31",
      "low": "6.88",
      "close": "7.24",
      "average": "7.1525",
      "volume": "583847",
      "turnover": "4175977.04",
      "trades": "394"
    },
    {
      "date": "2023-10-25",
      "bid": "7.33",
      "ask": "7.40",
      "open": "7.30",
      "high": "7.50",
      "low": "7.30",
      "close": "7.37",
      "average": "7.3966",
      "volume": "521843",
      "turnover": "3859860.09",
      "trades": "242"
    },
    {
      "date": "2023-10-26",
      "bid": "7.10",
      "ask": "7.20",
      "open": "6.61",
      "high": "7.50",
      "low": "6.05",
      "close": "7.32",
      "average": "6.9401",
      "volume": "2011690",
      "turnover": "13965479.58",
      "trades": "905"
    },
    {
      "date": "2023-10-27",
      "bid": "7.14",
      "ask": "7.15",
      "open": "7.06",
      "high": "7.29",
      "low": "6.97",
      "close": "7.18",
      "average": "7.0847",
      "volume": "302407",
      "turnover": "2142474.52",
      "trades": "180"
    },
    {
      "date": "2023-10-30",
      "bid": "6.62",
      "ask": "6.70",
      "open": "7.18",
      "high": "7.18",
      "low": "6.60",
      "close": "6.61",
      "average": "6.9066",
      "volume": "516639",
      "turnover": "3568031.72",
      "trades": "273"
    },
    {
      "date": "2023-10-31",
      "bid": "6.49",
      "ask": "6.69",
      "open": "6.61",
      "high": "6.72",
      "low": "6.30",
      "close": "6.52",
      "average": "6.5391",
      "volume": "327626",
      "turnover": "2142375.08",
      "trades": "211"
    },
    {
      "date": "2023-11-01",
      "bid": "6.54",
      "ask": "6.66",
      "open": "6.58",
      "high": "6.70",
      "low": "6.48",
      "close": "6.57",
      "average": "6.5756",
      "volume": "331127",
      "turnover": "2177369.6",
      "trades": "171"
    },
    {
      "date": "2023-11-02",
      "bid": "6.66",
      "ask": "6.69",
      "open": "6.57",
      "high": "6.86",
      "low": "6.57",
      "close": "6.70",
      "average": "6.6979",
      "volume": "285725",
      "turnover": "1913765.28",
      "trades": "192"
    },
    {
      "date": "2023-11-03",
      "bid": "7.08",
      "ask": "7.16",
      "open": "6.57",
      "high": "7.16",
      "low": "6.57",
      "close": "7.14",
      "average": "6.9131",
      "volume": "684334",
      "turnover": "4729354.04",
      "trades": "327"
    },
    {
      "date": "2023-11-06",
      "bid": "7.25",
      "ask": "7.28",
      "open": "7.14",
      "high": "7.30",
      "low": "7.07",
      "close": "7.30",
      "average": "7.1813",
      "volume": "348738",
      "turnover": "2504082.98",
      "trades": "231"
    },
    {
      "date": "2023-11-07",
      "bid": "7.17",
      "ask": "7.21",
      "open": "7.31",
      "high": "7.36",
      "low": "7.17",
      "close": "7.19",
      "average": "7.2386",
      "volume": "162202",
      "turnover": "1174112.98",
      "trades": "147"
    },
    {
      "date": "2023-11-08",
      "bid": "7.09",
      "ask": "7.17",
      "open": "7.35",
      "high": "7.35",
      "low": "7.00",
      "close": "7.09",
      "average": "7.0978",
      "volume": "153343",
      "turnover": "1088396.08",
      "trades": "141"
    },
    {
      "date": "2023-11-09",
      "bid": "7.10",
      "ask": "7.22",
      "open": "7.09",
      "high": "7.35",
      "low": "7.08",
      "close": "7.20",
      "average": "7.21",
      "volume": "339417",
      "turnover": "2447211.91",
      "trades": "226"
    },
    {
      "date": "2023-11-10",
      "bid": "7.04",
      "ask": "7.06",
      "open": "7.05",
      "high": "7.33",
      "low": "7.02",
      "close": "7.03",
      "average": "7.0802",
      "volume": "141826",
      "turnover": "1004153.24",
      "trades": "113"
    },
    {
      "date": "2023-11-13",
      "bid": "6.70",
      "ask": "6.76",
      "open": "7.09",
      "high": "7.13",
      "low": "6.69",
      "close": "6.69",
      "average": "6.8496",
      "volume": "404792",
      "turnover": "2772643.69",
      "trades": "334"
    },
    {
      "date": "2023-11-14",
      "bid": "7.03",
      "ask": "7.08",
      "open": "6.65",
      "high": "7.09",
      "low": "6.57",
      "close": "7.06",
      "average": "6.853",
      "volume": "384073",
      "turnover": "2631990.93",
      "trades": "243"
    },
    {
      "date": "2023-11-15",
      "bid": "7.11",
      "ask": "7.18",
      "open": "7.06",
      "high": "7.25",
      "low": "7.00",
      "close": "7.16",
      "average": "7.1431",
      "volume": "164998",
      "turnover": "1178596.8",
      "trades": "146"
    },
    {
      "date": "2023-11-16",
      "bid": "7.15",
      "ask": "7.17",
      "open": "7.00",
      "high": "7.25",
      "low": "6.99",
      "close": "7.17",
      "average": "7.1472",
      "volume": "394717",
      "turnover": "2821189.58",
      "trades": "305"
    },
    {
      "date": "2023-11-17",
      "bid": "7.51",
      "ask": "7.56",
      "open": "7.26",
      "high": "7.63",
      "low": "7.18",
      "close": "7.56",
      "average": "7.4729",
      "volume": "347671",
      "turnover": "2598105.9",
      "trades": "275"
    },
    {
      "date": "2023-11-20",
      "bid": "7.49",
      "ask": "7.62",
      "open": "7.68",
      "high": "7.74",
      "low": "7.47",
      "close": "7.56",
      "average": "7.6246",
      "volume": "244442",
      "turnover": "1863764.02",
      "trades": "205"
    },
    {
      "date": "2023-11-21",
      "bid": "7.01",
      "ask": "7.05",
      "open": "7.56",
      "high": "7.56",
      "low": "6.96",
      "close": "6.96",
      "average": "7.1853",
      "volume": "528811",
      "turnover": "3799681.94",
      "trades": "363"
    },
    {
      "date": "2023-11-22",
      "bid": "7.01",
      "ask": "7.07",
      "open": "7.01",
      "high": "7.11",
      "low": "6.93",
      "close": "7.01",
      "average": "7.0261",
      "volume": "223472",
      "turnover": "1570125.63",
      "trades": "165"
    },
    {
      "date": "2023-11-23",
      "bid": "7.28",
      "ask": "7.38",
      "open": "7.01",
      "high": "7.41",
      "low": "7.01",
      "close": "7.34",
      "average": "7.2615",
      "volume": "291716",
      "turnover": "2118289.02",
      "trades": "216"
    },
    {
      "date": "2023-11-24",
      "bid": "7.34",
      "ask": "7.39",
      "open": "7.37",
      "high": "7.41",
      "low": "7.24",
      "close": "7.38",
      "average": "7.3601",
      "volume": "166925",
      "turnover": "1228588.12",
      "trades": "184"
    },
    {
      "date": "2023-11-27",
      "bid": "7.30",
      "ask": "7.31",
      "open": "7.29",
      "high": "7.46",
      "low": "7.25",
      "close": "7.35",
      "average": "7.3332",
      "volume": "141750",
      "turnover": "1039481.18",
      "trades": "151"
    },
    {
      "date": "2023-11-28",
      "bid": "7.16",
      "ask": "7.24",
      "open": "7.26",
      "high": "7.39",
      "low": "7.13",
      "close": "7.20",
      "average": "7.1971",
      "volume": "290826",
      "turnover": "2093093.84",
      "trades": "180"
    },
    {
      "date": "2023-11-29",
      "bid": "7.35",
      "ask": "7.42",
      "open": "7.18",
      "high": "7.42",
      "low": "7.18",
      "close": "7.37",
      "average": "7.3423",
      "volume": "147879",
      "turnover": "1085774.18",
      "trades": "147"
    },
    {
      "date": "2023-11-30",
      "bid": "7.29",
      "ask": "7.37",
      "open": "7.37",
      "high": "7.40",
      "low": "7.28",
      "close": "7.33",
      "average": "7.3416",
      "volume": "86067",
      "turnover": "631873.53",
      "trades": "106"
    },
    {
      "date": "2023-12-01",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.36",
      "high": "7.68",
      "low": "7.35",
      "close": "7.42",
      "average": "7.4363",
      "volume": "240148",
      "turnover": "1785798.77",
      "trades": "249"
    },
    {
      "date": "2023-12-04",
      "bid": "7.31",
      "ask": "7.38",
      "open": "7.50",
      "high": "7.69",
      "low": "7.30",
      "close": "7.37",
      "average": "7.5766",
      "volume": "344682",
      "turnover": "2611944.59",
      "trades": "305"
    },
    {
      "date": "2023-12-05",
      "bid": "7.20",
      "ask": "7.22",
      "open": "7.37",
      "high": "7.41",
      "low": "7.05",
      "close": "7.20",
      "average": "7.2426",
      "volume": "299081",
      "turnover": "2166343.02",
      "trades": "291"
    },
    {
      "date": "2023-12-06",
      "bid": "7.14",
      "ask": "7.23",
      "open": "7.20",
      "high": "7.32",
      "low": "7.11",
      "close": "7.17",
      "average": "7.1836",
      "volume": "361869",
      "turnover": "2599394.89",
      "trades": "280"
    },
    {
      "date": "2023-12-07",
      "bid": "7.14",
      "ask": "7.19",
      "open": "7.17",
      "high": "7.26",
      "low": "7.02",
      "close": "7.13",
      "average": "7.1401",
      "volume": "253821",
      "turnover": "1812311.83",
      "trades": "168"
    },
    {
      "date": "2023-12-08",
      "bid": "7.14",
      "ask": "7.19",
      "open": "7.03",
      "high": "7.24",
      "low": "7.03",
      "close": "7.11",
      "average": "7.1557",
      "volume": "236226",
      "turnover": "1690409.31",
      "trades": "181"
    },
    {
      "date": "2023-12-11",
      "bid": "6.97",
      "ask": "7.01",
      "open": "7.07",
      "high": "7.15",
      "low": "6.85",
      "close": "6.96",
      "average": "6.9873",
      "volume": "418416",
      "turnover": "2923592.92",
      "trades": "277"
    },
    {
      "date": "2023-12-12",
      "bid": "7.02",
      "ask": "7.13",
      "open": "7.08",
      "high": "7.27",
      "low": "6.95",
      "close": "7.02",
      "average": "7.1864",
      "volume": "839889",
      "turnover": "6040083.59",
      "trades": "485"
    },
    {
      "date": "2023-12-13",
      "bid": "7.06",
      "ask": "7.07",
      "open": "7.00",
      "high": "7.12",
      "low": "6.96",
      "close": "7.04",
      "average": "7.0365",
      "volume": "248693",
      "turnover": "1749920.09",
      "trades": "223"
    },
    {
      "date": "2023-12-14",
      "bid": "7.42",
      "ask": "7.51",
      "open": "7.20",
      "high": "7.52",
      "low": "7.09",
      "close": "7.50",
      "average": "7.3172",
      "volume": "557667",
      "turnover": "4080575.61",
      "trades": "374"
    },
    {
      "date": "2023-12-15",
      "bid": "7.04",
      "ask": "7.05",
      "open": "7.54",
      "high": "7.54",
      "low": "6.73",
      "close": "7.03",
      "average": "6.9454",
      "volume": "2189904",
      "turnover": "15209614.61",
      "trades": "1291"
    },
    {
      "date": "2023-12-18",
      "bid": "7.31",
      "ask": "7.38",
      "open": "7.02",
      "high": "7.56",
      "low": "7.00",
      "close": "7.36",
      "average": "7.318",
      "volume": "691176",
      "turnover": "5058024.24",
      "trades": "545"
    },
    {
      "date": "2023-12-19",
      "bid": "7.47",
      "ask": "7.53",
      "open": "7.49",
      "high": "7.70",
      "low": "7.34",
      "close": "7.38",
      "average": "7.5468",
      "volume": "613785",
      "turnover": "4632113.82",
      "trades": "415"
    },
    {
      "date": "2023-12-20",
      "bid": "7.26",
      "ask": "7.35",
      "open": "7.35",
      "high": "7.53",
      "low": "7.25",
      "close": "7.31",
      "average": "7.4158",
      "volume": "399278",
      "turnover": "2960978.45",
      "trades": "260"
    },
    {
      "date": "2023-12-21",
      "bid": "7.15",
      "ask": "7.20",
      "open": "7.31",
      "high": "7.31",
      "low": "7.17",
      "close": "7.19",
      "average": "7.2298",
      "volume": "141356",
      "turnover": "1021974.94",
      "trades": "195"
    },
    {
      "date": "2023-12-22",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.19",
      "high": "7.49",
      "low": "7.11",
      "close": "7.44",
      "average": "7.2669",
      "volume": "361189",
      "turnover": "2624730.25",
      "trades": "235"
    },
    {
      "date": "2023-12-27",
      "bid": "7.62",
      "ask": "7.70",
      "open": "7.40",
      "high": "7.74",
      "low": "7.40",
      "close": "7.70",
      "average": "7.618",
      "volume": "494278",
      "turnover": "3765389.09",
      "trades": "349"
    },
    {
      "date": "2023-12-28",
      "bid": "7.92",
      "ask": "7.98",
      "open": "7.71",
      "high": "7.98",
      "low": "7.65",
      "close": "7.97",
      "average": "7.8469",
      "volume": "410738",
      "turnover": "3223006.55",
      "trades": "302"
    },
    {
      "date": "2023-12-29",
      "bid": "7.71",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.10",
      "low": "7.71",
      "close": "7.80",
      "average": "7.8816",
      "volume": "294061",
      "turnover": "2317677.24",
      "trades": "234"
    },
    {
      "date": "2024-01-02",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.82",
      "high": "7.90",
      "low": "7.61",
      "close": "7.75",
      "average": "7.747",
      "volume": "194339",
      "turnover": "1505539.68",
      "trades": "177"
    },
    {
      "date": "2024-01-03",
      "bid": "7.43",
      "ask": "7.46",
      "open": "7.75",
      "high": "7.75",
      "low": "7.42",
      "close": "7.46",
      "average": "7.5308",
      "volume": "205539",
      "turnover": "1547865.32",
      "trades": "203"
    },
    {
      "date": "2024-01-04",
      "bid": "7.35",
      "ask": "7.44",
      "open": "7.49",
      "high": "7.49",
      "low": "7.33",
      "close": "7.36",
      "average": "7.4071",
      "volume": "119022",
      "turnover": "881613.3",
      "trades": "153"
    },
    {
      "date": "2024-01-05",
      "bid": "7.23",
      "ask": "7.28",
      "open": "7.36",
      "high": "7.36",
      "low": "7.18",
      "close": "7.27",
      "average": "7.2635",
      "volume": "272519",
      "turnover": "1979449.32",
      "trades": "173"
    },
    {
      "date": "2024-01-08",
      "bid": "7.20",
      "ask": "7.26",
      "open": "7.27",
      "high": "7.35",
      "low": "7.10",
      "close": "7.20",
      "average": "7.2059",
      "volume": "405538",
      "turnover": "2922268.89",
      "trades": "337"
    },
    {
      "date": "2024-01-09",
      "bid": "7.20",
      "ask": "7.27",
      "open": "7.29",
      "high": "7.51",
      "low": "7.14",
      "close": "7.25",
      "average": "7.2616",
      "volume": "300713",
      "turnover": "2183672.15",
      "trades": "325"
    },
    {
      "date": "2024-01-10",
      "bid": "7.26",
      "ask": "7.31",
      "open": "7.27",
      "high": "7.39",
      "low": "7.19",
      "close": "7.28",
      "average": "7.2913",
      "volume": "115498",
      "turnover": "842132.99",
      "trades": "179"
    },
    {
      "date": "2024-01-11",
      "bid": "7.22",
      "ask": "7.26",
      "open": "7.28",
      "high": "7.41",
      "low": "7.22",
      "close": "7.24",
      "average": "7.305",
      "volume": "154104",
      "turnover": "1125735.38",
      "trades": "158"
    },
    {
      "date": "2024-01-12",
      "bid": "7.35",
      "ask": "7.40",
      "open": "7.24",
      "high": "7.43",
      "low": "7.24",
      "close": "7.38",
      "average": "7.3678",
      "volume": "203078",
      "turnover": "1496233.7",
      "trades": "128"
    },
    {
      "date": "2024-01-15",
      "bid": "7.22",
      "ask": "7.26",
      "open": "7.24",
      "high": "7.36",
      "low": "7.18",
      "close": "7.22",
      "average": "7.2382",
      "volume": "388736",
      "turnover": "2813733.99",
      "trades": "234"
    },
    {
      "date": "2024-01-16",
      "bid": "7.19",
      "ask": "7.22",
      "open": "7.40",
      "high": "7.40",
      "low": "7.09",
      "close": "7.19",
      "average": "7.1882",
      "volume": "173123",
      "turnover": "1244449.93",
      "trades": "138"
    },
    {
      "date": "2024-01-17",
      "bid": "7.02",
      "ask": "7.07",
      "open": "7.18",
      "high": "7.32",
      "low": "6.99",
      "close": "7.01",
      "average": "7.0726",
      "volume": "369445",
      "turnover": "2613271.48",
      "trades": "262"
    },
    {
      "date": "2024-01-18",
      "bid": "7.05",
      "ask": "7.08",
      "open": "7.34",
      "high": "7.34",
      "low": "6.99",
      "close": "7.02",
      "average": "7.0333",
      "volume": "161525",
      "turnover": "1136057.29",
      "trades": "122"
    },
    {
      "date": "2024-01-19",
      "bid": "6.99",
      "ask": "7.03",
      "open": "7.02",
      "high": "7.07",
      "low": "6.92",
      "close": "6.99",
      "average": "7.005",
      "volume": "173479",
      "turnover": "1215215.72",
      "trades": "151"
    },
    {
      "date": "2024-01-22",
      "bid": "7.12",
      "ask": "7.14",
      "open": "7.03",
      "high": "7.17",
      "low": "7.03",
      "close": "7.12",
      "average": "7.1116",
      "volume": "286293",
      "turnover": "2036015.44",
      "trades": "226"
    },
    {
      "date": "2024-01-23",
      "bid": "7.25",
      "ask": "7.29",
      "open": "7.12",
      "high": "7.41",
      "low": "7.11",
      "close": "7.27",
      "average": "7.2554",
      "volume": "188430",
      "turnover": "1367136.41",
      "trades": "166"
    },
    {
      "date": "2024-01-24",
      "bid": "7.21",
      "ask": "7.26",
      "open": "7.28",
      "high": "7.28",
      "low": "7.18",
      "close": "7.20",
      "average": "7.2403",
      "volume": "233225",
      "turnover": "1681281.02",
      "trades": "62"
    },
    {
      "date": "2024-01-25",
      "bid": "7.11",
      "ask": "7.17",
      "open": "7.20",
      "high": "7.44",
      "low": "7.07",
      "close": "7.10",
      "average": "7.1381",
      "volume": "204830",
      "turnover": "1462101.88",
      "trades": "157"
    },
    {
      "date": "2024-01-26",
      "bid": "7.11",
      "ask": "7.15",
      "open": "7.24",
      "high": "7.24",
      "low": "7.01",
      "close": "7.14",
      "average": "7.0569",
      "volume": "191159",
      "turnover": "1348996.23",
      "trades": "159"
    },
    {
      "date": "2024-01-29",
      "bid": "7.00",
      "ask": "7.08",
      "open": "7.14",
      "high": "7.19",
      "low": "6.97",
      "close": "7.01",
      "average": "7.0325",
      "volume": "176528",
      "turnover": "1241430.92",
      "trades": "167"
    },
    {
      "date": "2024-01-30",
      "bid": "6.83",
      "ask": "6.87",
      "open": "7.01",
      "high": "7.04",
      "low": "6.83",
      "close": "6.86",
      "average": "6.9362",
      "volume": "219302",
      "turnover": "1521122.33",
      "trades": "273"
    },
    {
      "date": "2024-01-31",
      "bid": "7.08",
      "ask": "7.11",
      "open": "7.10",
      "high": "7.12",
      "low": "6.78",
      "close": "7.09",
      "average": "7.0192",
      "volume": "522085",
      "turnover": "3665110.34",
      "trades": "316"
    },
    {
      "date": "2024-02-01",
      "bid": "7.14",
      "ask": "7.17",
      "open": "7.06",
      "high": "7.32",
      "low": "6.99",
      "close": "7.16",
      "average": "7.181",
      "volume": "494443",
      "turnover": "3550602.38",
      "trades": "311"
    },
    {
      "date": "2024-02-02",
      "bid": "7.01",
      "ask": "7.05",
      "open": "7.16",
      "high": "7.20",
      "low": "6.96",
      "close": "7.05",
      "average": "7.0617",
      "volume": "215420",
      "turnover": "1521232.61",
      "trades": "159"
    },
    {
      "date": "2024-02-05",
      "bid": "6.98",
      "ask": "7.03",
      "open": "7.09",
      "high": "7.10",
      "low": "6.90",
      "close": "6.99",
      "average": "7.0237",
      "volume": "242101",
      "turnover": "1700446.71",
      "trades": "174"
    },
    {
      "date": "2024-02-06",
      "bid": "7.03",
      "ask": "7.04",
      "open": "6.99",
      "high": "7.07",
      "low": "6.92",
      "close": "7.02",
      "average": "7.0037",
      "volume": "202077",
      "turnover": "1415284.55",
      "trades": "146"
    },
    {
      "date": "2024-02-07",
      "bid": "6.97",
      "ask": "7.00",
      "open": "6.99",
      "high": "7.02",
      "low": "6.89",
      "close": "7.01",
      "average": "6.9773",
      "volume": "318314",
      "turnover": "2220967.44",
      "trades": "207"
    },
    {
      "date": "2024-02-08",
      "bid": "8.30",
      "ask": "8.34",
      "open": "7.46",
      "high": "8.57",
      "low": "7.35",
      "close": "8.30",
      "average": "7.9732",
      "volume": "5803967",
      "turnover": "46338572.72",
      "trades": "2075"
    },
    {
      "date": "2024-02-09",
      "bid": "8.14",
      "ask": "8.19",
      "open": "8.17",
      "high": "8.48",
      "low": "8.15",
      "close": "8.15",
      "average": "8.2873",
      "volume": "1214400",
      "turnover": "10073451.19",
      "trades": "759"
    },
    {
      "date": "2024-02-12",
      "bid": "8.81",
      "ask": "8.82",
      "open": "8.16",
      "high": "8.85",
      "low": "8.02",
      "close": "8.81",
      "average": "8.3546",
      "volume": "1209440",
      "turnover": "10092265.34",
      "trades": "779"
    },
    {
      "date": "2024-02-13",
      "bid": "8.92",
      "ask": "8.98",
      "open": "8.92",
      "high": "9.30",
      "low": "8.79",
      "close": "8.98",
      "average": "9.1399",
      "volume": "1900183",
      "turnover": "17367082.14",
      "trades": "1191"
    },
    {
      "date": "2024-02-14",
      "bid": "9.20",
      "ask": "9.24",
      "open": "8.98",
      "high": "9.39",
      "low": "8.91",
      "close": "9.21",
      "average": "9.1997",
      "volume": "741523",
      "turnover": "6821762.78",
      "trades": "610"
    },
    {
      "date": "2024-02-15",
      "bid": "9.01",
      "ask": "9.04",
      "open": "9.22",
      "high": "9.28",
      "low": "8.81",
      "close": "9.08",
      "average": "9.0177",
      "volume": "877525",
      "turnover": "7913340.03",
      "trades": "649"
    },
    {
      "date": "2024-02-16",
      "bid": "9.00",
      "ask": "9.04",
      "open": "9.09",
      "high": "9.18",
      "low": "8.90",
      "close": "9.00",
      "average": "9.0106",
      "volume": "250063",
      "turnover": "2253207.54",
      "trades": "254"
    },
    {
      "date": "2024-02-19",
      "bid": "9.16",
      "ask": "9.20",
      "open": "8.98",
      "high": "9.40",
      "low": "8.89",
      "close": "9.18",
      "average": "9.169",
      "volume": "444310",
      "turnover": "4074553.64",
      "trades": "328"
    },
    {
      "date": "2024-02-20",
      "bid": "8.91",
      "ask": "8.94",
      "open": "9.18",
      "high": "9.18",
      "low": "8.86",
      "close": "8.90",
      "average": "8.9948",
      "volume": "198399",
      "turnover": "1784565.35",
      "trades": "230"
    },
    {
      "date": "2024-02-21",
      "bid": "8.87",
      "ask": "8.89",
      "open": "8.90",
      "high": "8.96",
      "low": "8.64",
      "close": "8.88",
      "average": "8.7811",
      "volume": "544077",
      "turnover": "4777590.29",
      "trades": "374"
    },
    {
      "date": "2024-02-22",
      "bid": "9.40",
      "ask": "9.44",
      "open": "9.00",
      "high": "9.42",
      "low": "8.99",
      "close": "9.39",
      "average": "9.2071",
      "volume": "487438",
      "turnover": "4487522.51",
      "trades": "359"
    },
    {
      "date": "2024-02-23",
      "bid": "9.58",
      "ask": "9.60",
      "open": "9.40",
      "high": "9.60",
      "low": "9.20",
      "close": "9.58",
      "average": "9.4424",
      "volume": "352575",
      "turnover": "3329249.62",
      "trades": "332"
    },
    {
      "date": "2024-02-26",
      "bid": "9.88",
      "ask": "9.92",
      "open": "9.71",
      "high": "9.95",
      "low": "9.49",
      "close": "9.88",
      "average": "9.7589",
      "volume": "648224",
      "turnover": "6325937.14",
      "trades": "509"
    },
    {
      "date": "2024-02-27",
      "bid": "9.95",
      "ask": "9.99",
      "open": "9.93",
      "high": "9.99",
      "low": "9.62",
      "close": "9.98",
      "average": "9.8476",
      "volume": "482236",
      "turnover": "4748854.08",
      "trades": "431"
    },
    {
      "date": "2024-02-28",
      "bid": "9.90",
      "ask": "9.95",
      "open": "10.00",
      "high": "10.20",
      "low": "9.88",
      "close": "9.90",
      "average": "10.0089",
      "volume": "575432",
      "turnover": "5759409.72",
      "trades": "493"
    },
    {
      "date": "2024-02-29",
      "bid": "9.79",
      "ask": "9.83",
      "open": "10.14",
      "high": "10.14",
      "low": "9.78",
      "close": "9.78",
      "average": "9.9057",
      "volume": "284941",
      "turnover": "2822535.86",
      "trades": "278"
    },
    {
      "date": "2024-03-01",
      "bid": "9.94",
      "ask": "9.99",
      "open": "9.78",
      "high": "10.28",
      "low": "9.78",
      "close": "9.95",
      "average": "10.0669",
      "volume": "496324",
      "turnover": "4995878.23",
      "trades": "321"
    },
    {
      "date": "2024-03-04",
      "bid": "9.91",
      "ask": "9.92",
      "open": "9.99",
      "high": "10.10",
      "low": "9.80",
      "close": "10.04",
      "average": "9.9724",
      "volume": "615137",
      "turnover": "6134422.79",
      "trades": "447"
    },
    {
      "date": "2024-03-05",
      "bid": "9.80",
      "ask": "9.84",
      "open": "10.04",
      "high": "10.16",
      "low": "9.79",
      "close": "9.79",
      "average": "10.0042",
      "volume": "306250",
      "turnover": "3063777.87",
      "trades": "281"
    },
    {
      "date": "2024-03-06",
      "bid": "9.42",
      "ask": "9.47",
      "open": "9.79",
      "high": "9.93",
      "low": "9.32",
      "close": "9.43",
      "average": "9.484",
      "volume": "548562",
      "turnover": "5202180.9",
      "trades": "459"
    },
    {
      "date": "2024-03-07",
      "bid": "9.33",
      "ask": "9.40",
      "open": "9.44",
      "high": "9.61",
      "low": "9.18",
      "close": "9.32",
      "average": "9.3055",
      "volume": "328316",
      "turnover": "3055156.42",
      "trades": "305"
    },
    {
      "date": "2024-03-08",
      "bid": "9.17",
      "ask": "9.25",
      "open": "9.32",
      "high": "9.40",
      "low": "9.07",
      "close": "9.21",
      "average": "9.1827",
      "volume": "332335",
      "turnover": "3051736.35",
      "trades": "328"
    },
    {
      "date": "2024-03-11",
      "bid": "9.09",
      "ask": "9.12",
      "open": "9.01",
      "high": "9.21",
      "low": "9.01",
      "close": "9.03",
      "average": "9.0761",
      "volume": "246150",
      "turnover": "2234090.21",
      "trades": "242"
    },
    {
      "date": "2024-03-12",
      "bid": "9.17",
      "ask": "9.18",
      "open": "9.03",
      "high": "9.26",
      "low": "9.03",
      "close": "9.17",
      "average": "9.1566",
      "volume": "248761",
      "turnover": "2277802.23",
      "trades": "238"
    },
    {
      "date": "2024-03-13",
      "bid": "9.06",
      "ask": "9.08",
      "open": "9.20",
      "high": "9.25",
      "low": "9.02",
      "close": "9.09",
      "average": "9.1506",
      "volume": "320335",
      "turnover": "2931373.59",
      "trades": "287"
    },
    {
      "date": "2024-03-14",
      "bid": "8.92",
      "ask": "8.99",
      "open": "9.07",
      "high": "9.18",
      "low": "8.88",
      "close": "8.94",
      "average": "9.0357",
      "volume": "322618",
      "turnover": "2915072.15",
      "trades": "256"
    },
    {
      "date": "2024-03-15",
      "bid": "8.84",
      "ask": "8.85",
      "open": "9.00",
      "high": "9.07",
      "low": "8.81",
      "close": "8.86",
      "average": "8.9439",
      "volume": "254895",
      "turnover": "2279745.49",
      "trades": "245"
    },
    {
      "date": "2024-03-18",
      "bid": "8.68",
      "ask": "8.72",
      "open": "8.80",
      "high": "8.89",
      "low": "8.68",
      "close": "8.68",
      "average": "8.7523",
      "volume": "211248",
      "turnover": "1848887.74",
      "trades": "218"
    },
    {
      "date": "2024-03-19",
      "bid": "8.83",
      "ask": "8.85",
      "open": "8.60",
      "high": "8.89",
      "low": "8.57",
      "close": "8.88",
      "average": "8.7808",
      "volume": "136352",
      "turnover": "1197274.75",
      "trades": "166"
    },
    {
      "date": "2024-03-20",
      "bid": "9.17",
      "ask": "9.20",
      "open": "8.91",
      "high": "9.20",
      "low": "8.83",
      "close": "9.20",
      "average": "9.0117",
      "volume": "332497",
      "turnover": "2996371.2",
      "trades": "257"
    },
    {
      "date": "2024-03-21",
      "bid": "9.27",
      "ask": "9.29",
      "open": "9.20",
      "high": "9.32",
      "low": "8.96",
      "close": "9.22",
      "average": "9.1274",
      "volume": "260592",
      "turnover": "2378043.54",
      "trades": "229"
    },
    {
      "date": "2024-03-22",
      "bid": "9.15",
      "ask": "9.21",
      "open": "9.33",
      "high": "9.33",
      "low": "9.11",
      "close": "9.14",
      "average": "9.2062",
      "volume": "179353",
      "turnover": "1651156.97",
      "trades": "147"
    },
    {
      "date": "2024-03-25",
      "bid": "9.12",
      "ask": "9.19",
      "open": "9.10",
      "high": "9.24",
      "low": "9.01",
      "close": "9.14",
      "average": "9.1309",
      "volume": "187684",
      "turnover": "1713725.02",
      "trades": "180"
    },
    {
      "date": "2024-03-26",
      "bid": "9.19",
      "ask": "9.25",
      "open": "9.11",
      "high": "9.25",
      "low": "9.02",
      "close": "9.25",
      "average": "9.1418",
      "volume": "214520",
      "turnover": "1961087.37",
      "trades": "145"
    },
    {
      "date": "2024-03-27",
      "bid": "9.99",
      "ask": "10.02",
      "open": "9.03",
      "high": "10.30",
      "low": "9.03",
      "close": "10.10",
      "average": "9.8684",
      "volume": "2035991",
      "turnover": "20137655.03",
      "trades": "1162"
    },
    {
      "date": "2024-03-28",
      "bid": "10.26",
      "ask": "10.36",
      "open": "10.18",
      "high": "10.40",
      "low": "9.94",
      "close": "10.24",
      "average": "10.2095",
      "volume": "381035",
      "turnover": "3890164.38",
      "trades": "415"
    },
    {
      "date": "2024-04-02",
      "bid": "10.12",
      "ask": "10.18",
      "open": "10.36",
      "high": "10.36",
      "low": "10.02",
      "close": "10.18",
      "average": "10.153",
      "volume": "380324",
      "turnover": "3861448.14",
      "trades": "425"
    },
    {
      "date": "2024-04-03",
      "bid": "10.18",
      "ask": "10.20",
      "open": "10.18",
      "high": "10.20",
      "low": "9.97",
      "close": "10.16",
      "average": "10.0925",
      "volume": "222074",
      "turnover": "2241191.31",
      "trades": "222"
    },
    {
      "date": "2024-04-04",
      "bid": "10.66",
      "ask": "10.70",
      "open": "10.06",
      "high": "10.70",
      "low": "10.00",
      "close": "10.68",
      "average": "10.4496",
      "volume": "350801",
      "turnover": "3671011.91",
      "trades": "390"
    },
    {
      "date": "2024-04-05",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.56",
      "low": "10.30",
      "close": "10.38",
      "average": "10.4058",
      "volume": "168779",
      "turnover": "1755891.48",
      "trades": "201"
    },
    {
      "date": "2024-04-08",
      "bid": "10.58",
      "ask": "10.62",
      "open": "10.32",
      "high": "10.66",
      "low": "10.20",
      "close": "10.54",
      "average": "10.4555",
      "volume": "196990",
      "turnover": "2059146.72",
      "trades": "201"
    },
    {
      "date": "2024-04-09",
      "bid": "10.32",
      "ask": "10.38",
      "open": "10.34",
      "high": "10.60",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4341",
      "volume": "73124",
      "turnover": "762981.66",
      "trades": "130"
    },
    {
      "date": "2024-04-10",
      "bid": "10.06",
      "ask": "10.14",
      "open": "10.30",
      "high": "10.40",
      "low": "10.04",
      "close": "10.06",
      "average": "10.1772",
      "volume": "189814",
      "turnover": "1931775.78",
      "trades": "214"
    },
    {
      "date": "2024-04-11",
      "bid": "9.86",
      "ask": "9.94",
      "open": "9.98",
      "high": "10.10",
      "low": "9.77",
      "close": "9.85",
      "average": "9.9123",
      "volume": "292238",
      "turnover": "2896629.28",
      "trades": "214"
    },
    {
      "date": "2024-04-12",
      "bid": "9.66",
      "ask": "9.69",
      "open": "9.90",
      "high": "10.16",
      "low": "9.67",
      "close": "9.69",
      "average": "9.871",
      "volume": "171990",
      "turnover": "1697797.98",
      "trades": "167"
    },
    {
      "date": "2024-04-15",
      "bid": "9.48",
      "ask": "9.52",
      "open": "9.60",
      "high": "9.69",
      "low": "9.40",
      "close": "9.55",
      "average": "9.5521",
      "volume": "232402",
      "turnover": "2219916.27",
      "trades": "223"
    },
    {
      "date": "2024-04-16",
      "bid": "9.27",
      "ask": "9.31",
      "open": "9.52",
      "high": "9.54",
      "low": "9.22",
      "close": "9.35",
      "average": "9.3351",
      "volume": "223448",
      "turnover": "2085906.5",
      "trades": "222"
    },
    {
      "date": "2024-04-17",
      "bid": "9.30",
      "ask": "9.32",
      "open": "9.35",
      "high": "9.68",
      "low": "9.28",
      "close": "9.31",
      "average": "9.3597",
      "volume": "156657",
      "turnover": "1466255.35",
      "trades": "190"
    },
    {
      "date": "2024-04-18",
      "bid": "9.34",
      "ask": "9.41",
      "open": "9.21",
      "high": "9.42",
      "low": "9.21",
      "close": "9.41",
      "average": "9.3392",
      "volume": "100034",
      "turnover": "934238.35",
      "trades": "146"
    },
    {
      "date": "2024-04-19",
      "bid": "9.30",
      "ask": "9.35",
      "open": "9.41",
      "high": "9.41",
      "low": "9.17",
      "close": "9.30",
      "average": "9.2315",
      "volume": "121946",
      "turnover": "1125738.46",
      "trades": "131"
    },
    {
      "date": "2024-04-22",
      "bid": "9.63",
      "ask": "9.66",
      "open": "9.30",
      "high": "9.65",
      "low": "9.30",
      "close": "9.62",
      "average": "9.4837",
      "volume": "227857",
      "turnover": "2160984.36",
      "trades": "221"
    },
    {
      "date": "2024-04-23",
      "bid": "9.52",
      "ask": "9.65",
      "open": "9.62",
      "high": "9.67",
      "low": "9.39",
      "close": "9.60",
      "average": "9.502",
      "volume": "260503",
      "turnover": "2475294.56",
      "trades": "211"
    },
    {
      "date": "2024-04-24",
      "bid": "9.36",
      "ask": "9.44",
      "open": "9.36",
      "high": "9.65",
      "low": "9.35",
      "close": "9.37",
      "average": "9.5067",
      "volume": "172971",
      "turnover": "1644379.41",
      "trades": "149"
    },
    {
      "date": "2024-04-25",
      "bid": "11.50",
      "ask": "11.52",
      "open": "10.80",
      "high": "11.60",
      "low": "10.62",
      "close": "11.56",
      "average": "11.2372",
      "volume": "2035606",
      "turnover": "22874570.82",
      "trades": "1707"
    },
    {
      "date": "2024-04-26",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.62",
      "high": "11.72",
      "low": "11.26",
      "close": "11.56",
      "average": "11.4985",
      "volume": "514959",
      "turnover": "5921231.6",
      "trades": "625"
    },
    {
      "date": "2024-04-29",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.96",
      "low": "11.50",
      "close": "11.76",
      "average": "11.7795",
      "volume": "412754",
      "turnover": "4861999.04",
      "trades": "505"
    },
    {
      "date": "2024-04-30",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.82",
      "low": "11.38",
      "close": "11.46",
      "average": "11.5635",
      "volume": "246190",
      "turnover": "2846777.94",
      "trades": "303"
    },
    {
      "date": "2024-05-02",
      "bid": "11.22",
      "ask": "11.32",
      "open": "11.46",
      "high": "11.86",
      "low": "11.10",
      "close": "11.22",
      "average": "11.2833",
      "volume": "228338",
      "turnover": "2576405.92",
      "trades": "371"
    },
    {
      "date": "2024-05-03",
      "bid": "10.84",
      "ask": "10.88",
      "open": "11.22",
      "high": "11.36",
      "low": "10.82",
      "close": "10.90",
      "average": "10.981",
      "volume": "357970",
      "turnover": "3930868.66",
      "trades": "458"
    },
    {
      "date": "2024-05-06",
      "bid": "11.06",
      "ask": "11.16",
      "open": "10.96",
      "high": "11.34",
      "low": "10.72",
      "close": "11.16",
      "average": "11.0495",
      "volume": "307600",
      "turnover": "3398868.54",
      "trades": "487"
    },
    {
      "date": "2024-05-07",
      "bid": "11.34",
      "ask": "11.44",
      "open": "11.10",
      "high": "11.46",
      "low": "11.02",
      "close": "11.46",
      "average": "11.2661",
      "volume": "303446",
      "turnover": "3418628.46",
      "trades": "378"
    },
    {
      "date": "2024-05-08",
      "bid": "11.42",
      "ask": "11.48",
      "open": "11.46",
      "high": "11.60",
      "low": "11.18",
      "close": "11.46",
      "average": "11.4714",
      "volume": "190430",
      "turnover": "2184506.96",
      "trades": "197"
    },
    {
      "date": "2024-05-10",
      "bid": "11.38",
      "ask": "11.44",
      "open": "11.46",
      "high": "11.68",
      "low": "11.38",
      "close": "11.38",
      "average": "11.52",
      "volume": "195669",
      "turnover": "2254112.84",
      "trades": "295"
    },
    {
      "date": "2024-05-13",
      "bid": "10.86",
      "ask": "10.98",
      "open": "11.38",
      "high": "11.38",
      "low": "10.88",
      "close": "10.88",
      "average": "11.0213",
      "volume": "514434",
      "turnover": "5669723.64",
      "trades": "436"
    },
    {
      "date": "2024-05-14",
      "bid": "11.18",
      "ask": "11.24",
      "open": "11.04",
      "high": "11.24",
      "low": "10.80",
      "close": "11.24",
      "average": "11.0804",
      "volume": "292418",
      "turnover": "3239722.48",
      "trades": "293"
    },
    {
      "date": "2024-05-15",
      "bid": "11.12",
      "ask": "11.20",
      "open": "11.22",
      "high": "11.36",
      "low": "11.02",
      "close": "11.10",
      "average": "11.1481",
      "volume": "185907",
      "turnover": "2072507.74",
      "trades": "260"
    },
    {
      "date": "2024-05-16",
      "bid": "10.92",
      "ask": "10.96",
      "open": "11.10",
      "high": "11.10",
      "low": "10.86",
      "close": "10.92",
      "average": "10.9533",
      "volume": "201062",
      "turnover": "2202282.7",
      "trades": "251"
    },
    {
      "date": "2024-05-17",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.06",
      "low": "10.78",
      "close": "11.00",
      "average": "10.9136",
      "volume": "139960",
      "turnover": "1527467.98",
      "trades": "195"
    },
    {
      "date": "2024-05-20",
      "bid": "10.90",
      "ask": "10.92",
      "open": "10.96",
      "high": "11.06",
      "low": "10.88",
      "close": "10.90",
      "average": "10.9679",
      "volume": "201209",
      "turnover": "2206840.08",
      "trades": "231"
    },
    {
      "date": "2024-05-21",
      "bid": "11.20",
      "ask": "11.24",
      "open": "10.94",
      "high": "11.30",
      "low": "10.92",
      "close": "11.26",
      "average": "11.1682",
      "volume": "482377",
      "turnover": "5387287.94",
      "trades": "434"
    },
    {
      "date": "2024-05-22",
      "bid": "11.14",
      "ask": "11.18",
      "open": "11.28",
      "high": "11.28",
      "low": "11.10",
      "close": "11.16",
      "average": "11.182",
      "volume": "111915",
      "turnover": "1251427.6",
      "trades": "188"
    },
    {
      "date": "2024-05-23",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.18",
      "high": "11.54",
      "low": "11.02",
      "close": "11.30",
      "average": "11.3085",
      "volume": "458881",
      "turnover": "5189237.84",
      "trades": "425"
    },
    {
      "date": "2024-05-24",
      "bid": "11.06",
      "ask": "11.12",
      "open": "11.20",
      "high": "11.26",
      "low": "11.00",
      "close": "11.00",
      "average": "11.0657",
      "volume": "114169",
      "turnover": "1263361.94",
      "trades": "213"
    },
    {
      "date": "2024-05-27",
      "bid": "11.04",
      "ask": "11.08",
      "open": "10.98",
      "high": "11.12",
      "low": "10.98",
      "close": "11.04",
      "average": "11.071",
      "volume": "143557",
      "turnover": "1589315.72",
      "trades": "221"
    },
    {
      "date": "2024-05-28",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.10",
      "high": "11.34",
      "low": "11.00",
      "close": "11.12",
      "average": "11.1689",
      "volume": "270539",
      "turnover": "3021614.1",
      "trades": "262"
    },
    {
      "date": "2024-05-29",
      "bid": "11.36",
      "ask": "11.44",
      "open": "11.14",
      "high": "11.60",
      "low": "11.02",
      "close": "11.38",
      "average": "11.40",
      "volume": "309340",
      "turnover": "3526473.51",
      "trades": "434"
    },
    {
      "date": "2024-05-30",
      "bid": "11.86",
      "ask": "11.94",
      "open": "11.38",
      "high": "12.00",
      "low": "11.34",
      "close": "11.96",
      "average": "11.7685",
      "volume": "392329",
      "turnover": "4617167",
      "trades": "474"
    },
    {
      "date": "2024-05-31",
      "bid": "12.60",
      "ask": "12.64",
      "open": "11.94",
      "high": "12.66",
      "low": "11.74",
      "close": "12.66",
      "average": "12.3284",
      "volume": "776203",
      "turnover": "9579288.55",
      "trades": "816"
    },
    {
      "date": "2024-06-03",
      "bid": "12.94",
      "ask": "12.96",
      "open": "12.86",
      "high": "13.20",
      "low": "12.42",
      "close": "12.98",
      "average": "12.8568",
      "volume": "591393",
      "turnover": "7603392.16",
      "trades": "1153"
    },
    {
      "date": "2024-06-04",
      "bid": "12.90",
      "ask": "12.92",
      "open": "12.98",
      "high": "13.00",
      "low": "12.70",
      "close": "12.86",
      "average": "12.8448",
      "volume": "288712",
      "turnover": "3708374.12",
      "trades": "380"
    },
    {
      "date": "2024-06-05",
      "bid": "12.84",
      "ask": "12.88",
      "open": "13.02",
      "high": "13.14",
      "low": "12.76",
      "close": "12.92",
      "average": "12.9055",
      "volume": "189165",
      "turnover": "2441271.86",
      "trades": "348"
    },
    {
      "date": "2024-06-07",
      "bid": "13.14",
      "ask": "13.16",
      "open": "12.94",
      "high": "13.26",
      "low": "12.84",
      "close": "13.18",
      "average": "13.1292",
      "volume": "195972",
      "turnover": "2572968.6",
      "trades": "361"
    },
    {
      "date": "2024-06-10",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.18",
      "high": "13.18",
      "low": "12.84",
      "close": "12.96",
      "average": "12.9398",
      "volume": "128799",
      "turnover": "1666632.31",
      "trades": "287"
    },
    {
      "date": "2024-06-11",
      "bid": "13.02",
      "ask": "13.10",
      "open": "12.92",
      "high": "13.30",
      "low": "12.92",
      "close": "13.08",
      "average": "13.1548",
      "volume": "188097",
      "turnover": "2476756.73",
      "trades": "376"
    },
    {
      "date": "2024-06-12",
      "bid": "13.30",
      "ask": "13.34",
      "open": "13.22",
      "high": "13.44",
      "low": "13.14",
      "close": "13.30",
      "average": "13.278",
      "volume": "249250",
      "turnover": "3311448.77",
      "trades": "364"
    },
    {
      "date": "2024-06-13",
      "bid": "13.70",
      "ask": "13.74",
      "open": "13.94",
      "high": "13.98",
      "low": "13.60",
      "close": "13.80",
      "average": "13.8142",
      "volume": "793946",
      "turnover": "10966658.34",
      "trades": "757"
    },
    {
      "date": "2024-06-14",
      "bid": "13.68",
      "ask": "13.76",
      "open": "13.80",
      "high": "13.96",
      "low": "13.56",
      "close": "13.72",
      "average": "13.7058",
      "volume": "361854",
      "turnover": "4960304.59",
      "trades": "424"
    },
    {
      "date": "2024-06-17",
      "bid": "13.52",
      "ask": "13.60",
      "open": "13.80",
      "high": "14.06",
      "low": "13.50",
      "close": "13.54",
      "average": "13.8019",
      "volume": "398188",
      "turnover": "5499723.07",
      "trades": "435"
    },
    {
      "date": "2024-06-18",
      "bid": "13.44",
      "ask": "13.54",
      "open": "13.60",
      "high": "13.74",
      "low": "13.26",
      "close": "13.54",
      "average": "13.4236",
      "volume": "238043",
      "turnover": "3195405.48",
      "trades": "303"
    },
    {
      "date": "2024-06-19",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.88",
      "high": "13.88",
      "low": "12.90",
      "close": "12.90",
      "average": "13.0942",
      "volume": "324948",
      "turnover": "4255746.26",
      "trades": "392"
    },
    {
      "date": "2024-06-20",
      "bid": "13.18",
      "ask": "13.20",
      "open": "12.94",
      "high": "13.30",
      "low": "12.90",
      "close": "13.20",
      "average": "13.1422",
      "volume": "236264",
      "turnover": "3103806.64",
      "trades": "333"
    },
    {
      "date": "2024-06-24",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.50",
      "high": "13.50",
      "low": "12.78",
      "close": "12.96",
      "average": "13.0445",
      "volume": "310946",
      "turnover": "4060195.59",
      "trades": "378"
    },
    {
      "date": "2024-06-25",
      "bid": "12.92",
      "ask": "12.98",
      "open": "12.82",
      "high": "13.26",
      "low": "12.82",
      "close": "12.88",
      "average": "12.9577",
      "volume": "126964",
      "turnover": "1645163.29",
      "trades": "322"
    },
    {
      "date": "2024-06-26",
      "bid": "12.68",
      "ask": "12.72",
      "open": "12.86",
      "high": "13.20",
      "low": "12.56",
      "close": "12.66",
      "average": "12.7489",
      "volume": "164173",
      "turnover": "2093027.54",
      "trades": "292"
    },
    {
      "date": "2024-06-27",
      "bid": "12.88",
      "ask": "12.98",
      "open": "12.66",
      "high": "12.96",
      "low": "12.66",
      "close": "12.92",
      "average": "12.8235",
      "volume": "108389",
      "turnover": "1389927.34",
      "trades": "238"
    },
    {
      "date": "2024-06-28",
      "bid": "13.50",
      "ask": "13.52",
      "open": "12.92",
      "high": "13.68",
      "low": "12.70",
      "close": "13.52",
      "average": "13.2741",
      "volume": "490378",
      "turnover": "6510626.26",
      "trades": "492"
    },
    {
      "date": "2024-07-01",
      "bid": "13.90",
      "ask": "13.94",
      "open": "13.90",
      "high": "14.14",
      "low": "13.60",
      "close": "14.00",
      "average": "13.8648",
      "volume": "306296",
      "turnover": "4246701.51",
      "trades": "450"
    },
    {
      "date": "2024-07-02",
      "bid": "13.24",
      "ask": "13.30",
      "open": "13.80",
      "high": "13.80",
      "low": "13.06",
      "close": "13.24",
      "average": "13.3456",
      "volume": "798986",
      "turnover": "10663014.18",
      "trades": "1280"
    },
    {
      "date": "2024-07-03",
      "bid": "13.08",
      "ask": "13.14",
      "open": "13.40",
      "high": "13.40",
      "low": "12.90",
      "close": "13.06",
      "average": "13.0584",
      "volume": "112592",
      "turnover": "1470277.12",
      "trades": "245"
    },
    {
      "date": "2024-07-04",
      "bid": "13.40",
      "ask": "13.46",
      "open": "13.10",
      "high": "13.46",
      "low": "13.00",
      "close": "13.40",
      "average": "13.287",
      "volume": "129109",
      "turnover": "1715476.92",
      "trades": "226"
    },
    {
      "date": "2024-07-05",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.40",
      "high": "13.56",
      "low": "12.80",
      "close": "12.90",
      "average": "13.1646",
      "volume": "234464",
      "turnover": "3086999.34",
      "trades": "458"
    },
    {
      "date": "2024-07-08",
      "bid": "12.86",
      "ask": "12.96",
      "open": "12.76",
      "high": "13.02",
      "low": "12.26",
      "close": "12.84",
      "average": "12.6719",
      "volume": "472083",
      "turnover": "5981941.5",
      "trades": "582"
    },
    {
      "date": "2024-07-09",
      "bid": "12.38",
      "ask": "12.42",
      "open": "12.68",
      "high": "12.92",
      "low": "12.32",
      "close": "12.34",
      "average": "12.4662",
      "volume": "161163",
      "turnover": "2009084.2",
      "trades": "324"
    },
    {
      "date": "2024-07-10",
      "bid": "12.48",
      "ask": "12.54",
      "open": "12.36",
      "high": "12.60",
      "low": "12.24",
      "close": "12.46",
      "average": "12.4108",
      "volume": "144021",
      "turnover": "1787409.32",
      "trades": "229"
    },
    {
      "date": "2024-07-11",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.44",
      "high": "12.56",
      "low": "12.28",
      "close": "12.52",
      "average": "12.3934",
      "volume": "129364",
      "turnover": "1603250.64",
      "trades": "238"
    },
    {
      "date": "2024-07-12",
      "bid": "12.60",
      "ask": "12.64",
      "open": "12.52",
      "high": "12.78",
      "low": "12.50",
      "close": "12.58",
      "average": "12.6205",
      "volume": "137267",
      "turnover": "1731985.84",
      "trades": "236"
    },
    {
      "date": "2024-07-15",
      "bid": "12.22",
      "ask": "12.30",
      "open": "12.58",
      "high": "12.60",
      "low": "12.10",
      "close": "12.20",
      "average": "12.3203",
      "volume": "176302",
      "turnover": "2172106.08",
      "trades": "325"
    },
    {
      "date": "2024-07-16",
      "bid": "12.58",
      "ask": "12.64",
      "open": "12.20",
      "high": "12.64",
      "low": "12.04",
      "close": "12.52",
      "average": "12.3955",
      "volume": "183034",
      "turnover": "2268799.54",
      "trades": "351"
    },
    {
      "date": "2024-07-17",
      "bid": "12.72",
      "ask": "12.82",
      "open": "12.62",
      "high": "12.90",
      "low": "12.50",
      "close": "12.78",
      "average": "12.7113",
      "volume": "356744",
      "turnover": "4534872",
      "trades": "394"
    },
    {
      "date": "2024-07-18",
      "bid": "12.52",
      "ask": "12.58",
      "open": "12.60",
      "high": "13.32",
      "low": "12.10",
      "close": "12.50",
      "average": "12.6377",
      "volume": "694238",
      "turnover": "8773680.03",
      "trades": "822"
    },
    {
      "date": "2024-07-19",
      "bid": "12.20",
      "ask": "12.22",
      "open": "12.66",
      "high": "12.70",
      "low": "12.00",
      "close": "12.10",
      "average": "12.2898",
      "volume": "293842",
      "turnover": "3611191.23",
      "trades": "452"
    },
    {
      "date": "2024-07-22",
      "bid": "12.12",
      "ask": "12.22",
      "open": "12.00",
      "high": "12.44",
      "low": "11.98",
      "close": "12.10",
      "average": "12.1547",
      "volume": "255319",
      "turnover": "3103384.84",
      "trades": "319"
    },
    {
      "date": "2024-07-23",
      "bid": "12.16",
      "ask": "12.22",
      "open": "12.10",
      "high": "12.42",
      "low": "12.06",
      "close": "12.16",
      "average": "12.18",
      "volume": "117382",
      "turnover": "1429771.77",
      "trades": "196"
    },
    {
      "date": "2024-07-24",
      "bid": "12.22",
      "ask": "12.32",
      "open": "12.24",
      "high": "12.32",
      "low": "12.16",
      "close": "12.24",
      "average": "12.2427",
      "volume": "72192",
      "turnover": "883826.02",
      "trades": "161"
    },
    {
      "date": "2024-07-25",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.22",
      "high": "12.50",
      "low": "12.06",
      "close": "12.46",
      "average": "12.2608",
      "volume": "141477",
      "turnover": "1734606.08",
      "trades": "254"
    },
    {
      "date": "2024-07-26",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.46",
      "high": "12.58",
      "low": "12.32",
      "close": "12.32",
      "average": "12.4646",
      "volume": "176368",
      "turnover": "2198347.29",
      "trades": "249"
    },
    {
      "date": "2024-07-29",
      "bid": "12.54",
      "ask": "12.62",
      "open": "12.40",
      "high": "12.78",
      "low": "12.32",
      "close": "12.58",
      "average": "12.6255",
      "volume": "215966",
      "turnover": "2726477.47",
      "trades": "293"
    },
    {
      "date": "2024-07-30",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.64",
      "high": "13.00",
      "low": "12.64",
      "close": "12.84",
      "average": "12.8201",
      "volume": "131265",
      "turnover": "1682832.79",
      "trades": "249"
    },
    {
      "date": "2024-07-31",
      "bid": "12.66",
      "ask": "12.80",
      "open": "12.86",
      "high": "12.94",
      "low": "12.52",
      "close": "12.70",
      "average": "12.6839",
      "volume": "125706",
      "turnover": "1594269.7",
      "trades": "275"
    },
    {
      "date": "2024-08-01",
      "bid": "12.46",
      "ask": "12.52",
      "open": "12.70",
      "high": "12.70",
      "low": "12.46",
      "close": "12.48",
      "average": "12.5628",
      "volume": "70901",
      "turnover": "890550.29",
      "trades": "130"
    },
    {
      "date": "2024-08-02",
      "bid": "11.88",
      "ask": "11.98",
      "open": "12.48",
      "high": "12.48",
      "low": "11.74",
      "close": "11.84",
      "average": "12.0347",
      "volume": "288983",
      "turnover": "3478044.16",
      "trades": "460"
    },
    {
      "date": "2024-08-05",
      "bid": "11.24",
      "ask": "11.38",
      "open": "11.04",
      "high": "11.56",
      "low": "10.70",
      "close": "11.36",
      "average": "11.2233",
      "volume": "665667",
      "turnover": "7471134.29",
      "trades": "761"
    },
    {
      "date": "2024-08-06",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.50",
      "high": "11.68",
      "low": "11.02",
      "close": "11.26",
      "average": "11.3132",
      "volume": "161835",
      "turnover": "1830582.62",
      "trades": "298"
    },
    {
      "date": "2024-08-07",
      "bid": "11.44",
      "ask": "11.52",
      "open": "11.26",
      "high": "11.62",
      "low": "11.22",
      "close": "11.44",
      "average": "11.5168",
      "volume": "88901",
      "turnover": "1023849.44",
      "trades": "179"
    },
    {
      "date": "2024-08-08",
      "bid": "11.32",
      "ask": "11.40",
      "open": "11.44",
      "high": "11.44",
      "low": "11.16",
      "close": "11.32",
      "average": "11.2886",
      "volume": "83431",
      "turnover": "941820.36",
      "trades": "182"
    },
    {
      "date": "2024-08-09",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.40",
      "high": "11.60",
      "low": "11.40",
      "close": "11.48",
      "average": "11.5258",
      "volume": "49520",
      "turnover": "570755.52",
      "trades": "139"
    },
    {
      "date": "2024-08-12",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.48",
      "high": "11.64",
      "low": "11.30",
      "close": "11.42",
      "average": "11.441",
      "volume": "103285",
      "turnover": "1181538.77",
      "trades": "203"
    },
    {
      "date": "2024-08-13",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.50",
      "high": "11.62",
      "low": "11.32",
      "close": "11.44",
      "average": "11.4056",
      "volume": "102785",
      "turnover": "1172255.65",
      "trades": "174"
    },
    {
      "date": "2024-08-14",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.42",
      "high": "11.58",
      "low": "11.36",
      "close": "11.56",
      "average": "11.4999",
      "volume": "72402",
      "turnover": "832556.92",
      "trades": "178"
    },
    {
      "date": "2024-08-15",
      "bid": "11.64",
      "ask": "11.76",
      "open": "11.56",
      "high": "11.84",
      "low": "11.40",
      "close": "11.72",
      "average": "11.6327",
      "volume": "155122",
      "turnover": "1804494.78",
      "trades": "228"
    },
    {
      "date": "2024-08-16",
      "bid": "11.52",
      "ask": "11.64",
      "open": "11.72",
      "high": "11.86",
      "low": "11.50",
      "close": "11.56",
      "average": "11.6003",
      "volume": "95588",
      "turnover": "1108846.89",
      "trades": "175"
    },
    {
      "date": "2024-08-19",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.40",
      "high": "11.80",
      "low": "11.40",
      "close": "11.78",
      "average": "11.6378",
      "volume": "112920",
      "turnover": "1314164.44",
      "trades": "159"
    },
    {
      "date": "2024-08-20",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.78",
      "high": "12.14",
      "low": "11.74",
      "close": "11.80",
      "average": "11.8532",
      "volume": "127805",
      "turnover": "1514902.4",
      "trades": "258"
    },
    {
      "date": "2024-08-21",
      "bid": "11.66",
      "ask": "11.72",
      "open": "11.72",
      "high": "11.92",
      "low": "11.60",
      "close": "11.70",
      "average": "11.7409",
      "volume": "81225",
      "turnover": "953655.49",
      "trades": "196"
    },
    {
      "date": "2024-08-22",
      "bid": "11.48",
      "ask": "11.52",
      "open": "11.70",
      "high": "11.70",
      "low": "11.42",
      "close": "11.44",
      "average": "11.5347",
      "volume": "122002",
      "turnover": "1407251.8",
      "trades": "233"
    },
    {
      "date": "2024-08-23",
      "bid": "11.54",
      "ask": "11.66",
      "open": "11.32",
      "high": "11.68",
      "low": "11.32",
      "close": "11.60",
      "average": "11.5451",
      "volume": "82678",
      "turnover": "954523.98",
      "trades": "161"
    },
    {
      "date": "2024-08-26",
      "bid": "11.84",
      "ask": "11.86",
      "open": "11.60",
      "high": "12.22",
      "low": "11.48",
      "close": "11.86",
      "average": "11.9009",
      "volume": "537385",
      "turnover": "6392119.57",
      "trades": "386"
    },
    {
      "date": "2024-08-27",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.80",
      "high": "11.86",
      "low": "11.56",
      "close": "11.60",
      "average": "11.705",
      "volume": "76596",
      "turnover": "896555.16",
      "trades": "127"
    },
    {
      "date": "2024-08-28",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.60",
      "high": "11.84",
      "low": "11.56",
      "close": "11.60",
      "average": "11.7307",
      "volume": "88913",
      "turnover": "1043114.8",
      "trades": "158"
    },
    {
      "date": "2024-08-29",
      "bid": "11.64",
      "ask": "11.72",
      "open": "11.62",
      "high": "11.76",
      "low": "11.54",
      "close": "11.74",
      "average": "11.6832",
      "volume": "122991",
      "turnover": "1436927.18",
      "trades": "153"
    },
    {
      "date": "2024-08-30",
      "bid": "11.66",
      "ask": "11.74",
      "open": "11.74",
      "high": "11.80",
      "low": "11.60",
      "close": "11.72",
      "average": "11.7153",
      "volume": "69485",
      "turnover": "814026.47",
      "trades": "151"
    },
    {
      "date": "2024-09-02",
      "bid": "11.48",
      "ask": "11.54",
      "open": "11.70",
      "high": "11.70",
      "low": "11.44",
      "close": "11.52",
      "average": "11.5384",
      "volume": "118131",
      "turnover": "1363016.72",
      "trades": "224"
    },
    {
      "date": "2024-09-03",
      "bid": "11.02",
      "ask": "11.12",
      "open": "11.54",
      "high": "11.54",
      "low": "11.02",
      "close": "11.08",
      "average": "11.2693",
      "volume": "206426",
      "turnover": "2326261.56",
      "trades": "302"
    },
    {
      "date": "2024-09-04",
      "bid": "11.26",
      "ask": "11.32",
      "open": "10.90",
      "high": "11.26",
      "low": "10.82",
      "close": "11.24",
      "average": "11.082",
      "volume": "154195",
      "turnover": "1708949.34",
      "trades": "277"
    },
    {
      "date": "2024-09-05",
      "bid": "11.36",
      "ask": "11.42",
      "open": "11.00",
      "high": "11.48",
      "low": "11.00",
      "close": "11.34",
      "average": "11.3727",
      "volume": "129878",
      "turnover": "1477064.73",
      "trades": "241"
    },
    {
      "date": "2024-09-06",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.42",
      "high": "11.42",
      "low": "11.06",
      "close": "11.06",
      "average": "11.1748",
      "volume": "103013",
      "turnover": "1151231.12",
      "trades": "170"
    },
    {
      "date": "2024-09-09",
      "bid": "10.96",
      "ask": "11.00",
      "open": "10.98",
      "high": "11.22",
      "low": "10.96",
      "close": "11.00",
      "average": "11.0459",
      "volume": "155142",
      "turnover": "1713764.23",
      "trades": "434"
    },
    {
      "date": "2024-09-10",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.16",
      "low": "10.92",
      "close": "10.94",
      "average": "11.0174",
      "volume": "160787",
      "turnover": "1771591.52",
      "trades": "204"
    },
    {
      "date": "2024-09-11",
      "bid": "10.86",
      "ask": "10.94",
      "open": "10.94",
      "high": "11.10",
      "low": "10.86",
      "close": "10.88",
      "average": "10.9687",
      "volume": "127836",
      "turnover": "1402207.86",
      "trades": "205"
    },
    {
      "date": "2024-09-12",
      "bid": "10.76",
      "ask": "10.80",
      "open": "10.96",
      "high": "11.16",
      "low": "10.74",
      "close": "10.78",
      "average": "10.9664",
      "volume": "110200",
      "turnover": "1208502.08",
      "trades": "209"
    },
    {
      "date": "2024-09-13",
      "bid": "10.84",
      "ask": "10.86",
      "open": "10.76",
      "high": "10.88",
      "low": "10.58",
      "close": "10.88",
      "average": "10.7033",
      "volume": "420059",
      "turnover": "4495842.36",
      "trades": "508"
    },
    {
      "date": "2024-09-16",
      "bid": "10.94",
      "ask": "11.02",
      "open": "10.88",
      "high": "11.02",
      "low": "10.64",
      "close": "10.94",
      "average": "10.8518",
      "volume": "158650",
      "turnover": "1721641.18",
      "trades": "258"
    },
    {
      "date": "2024-09-17",
      "bid": "10.70",
      "ask": "10.74",
      "open": "11.00",
      "high": "11.00",
      "low": "10.66",
      "close": "10.66",
      "average": "10.7659",
      "volume": "117947",
      "turnover": "1269948.92",
      "trades": "208"
    },
    {
      "date": "2024-09-18",
      "bid": "10.60",
      "ask": "10.66",
      "open": "10.66",
      "high": "10.72",
      "low": "10.42",
      "close": "10.66",
      "average": "10.603",
      "volume": "146214",
      "turnover": "1550351.52",
      "trades": "163"
    },
    {
      "date": "2024-09-19",
      "bid": "11.02",
      "ask": "11.06",
      "open": "10.68",
      "high": "11.06",
      "low": "10.60",
      "close": "11.06",
      "average": "10.879",
      "volume": "153755",
      "turnover": "1672593.68",
      "trades": "212"
    },
    {
      "date": "2024-09-20",
      "bid": "10.82",
      "ask": "10.84",
      "open": "11.08",
      "high": "11.08",
      "low": "10.78",
      "close": "10.80",
      "average": "10.8814",
      "volume": "154281",
      "turnover": "1678790.02",
      "trades": "157"
    },
    {
      "date": "2024-09-23",
      "bid": "10.62",
      "ask": "10.64",
      "open": "10.86",
      "high": "10.88",
      "low": "10.58",
      "close": "10.60",
      "average": "10.7056",
      "volume": "187555",
      "turnover": "2007749.14",
      "trades": "227"
    },
    {
      "date": "2024-09-24",
      "bid": "10.26",
      "ask": "10.30",
      "open": "10.60",
      "high": "10.70",
      "low": "10.16",
      "close": "10.20",
      "average": "10.3967",
      "volume": "227530",
      "turnover": "2365758.52",
      "trades": "328"
    },
    {
      "date": "2024-09-25",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.26",
      "high": "10.62",
      "low": "10.18",
      "close": "10.58",
      "average": "10.4033",
      "volume": "263400",
      "turnover": "2741528.2",
      "trades": "278"
    },
    {
      "date": "2024-09-26",
      "bid": "10.88",
      "ask": "10.96",
      "open": "10.76",
      "high": "10.98",
      "low": "10.58",
      "close": "10.88",
      "average": "10.7664",
      "volume": "116994",
      "turnover": "1259698.86",
      "trades": "222"
    },
    {
      "date": "2024-09-27",
      "bid": "10.94",
      "ask": "10.98",
      "open": "10.88",
      "high": "10.98",
      "low": "10.64",
      "close": "10.94",
      "average": "10.8909",
      "volume": "70106",
      "turnover": "763512",
      "trades": "141"
    },
    {
      "date": "2024-09-30",
      "bid": "10.74",
      "ask": "10.78",
      "open": "10.94",
      "high": "11.06",
      "low": "10.62",
      "close": "10.74",
      "average": "10.8387",
      "volume": "184786",
      "turnover": "2002863.13",
      "trades": "220"
    },
    {
      "date": "2024-10-01",
      "bid": "10.70",
      "ask": "10.74",
      "open": "10.74",
      "high": "10.92",
      "low": "10.66",
      "close": "10.66",
      "average": "10.8025",
      "volume": "144118",
      "turnover": "1556823.09",
      "trades": "178"
    },
    {
      "date": "2024-10-02",
      "bid": "10.68",
      "ask": "10.80",
      "open": "10.66",
      "high": "10.80",
      "low": "10.56",
      "close": "10.70",
      "average": "10.6804",
      "volume": "45516",
      "turnover": "486138.42",
      "trades": "111"
    },
    {
      "date": "2024-10-03",
      "bid": "10.78",
      "ask": "10.86",
      "open": "10.98",
      "high": "10.98",
      "low": "10.62",
      "close": "10.78",
      "average": "10.752",
      "volume": "103757",
      "turnover": "1115446.78",
      "trades": "166"
    },
    {
      "date": "2024-10-04",
      "bid": "10.86",
      "ask": "10.92",
      "open": "10.82",
      "high": "10.94",
      "low": "10.74",
      "close": "10.90",
      "average": "10.8611",
      "volume": "103078",
      "turnover": "1119545.22",
      "trades": "168"
    },
    {
      "date": "2024-10-07",
      "bid": "10.74",
      "ask": "10.76",
      "open": "10.80",
      "high": "10.86",
      "low": "10.62",
      "close": "10.74",
      "average": "10.7107",
      "volume": "84996",
      "turnover": "910320.28",
      "trades": "170"
    },
    {
      "date": "2024-10-08",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.48",
      "low": "10.82",
      "close": "10.90",
      "average": "11.1141",
      "volume": "306563",
      "turnover": "3407185.5",
      "trades": "423"
    },
    {
      "date": "2024-10-09",
      "bid": "10.90",
      "ask": "10.98",
      "open": "10.90",
      "high": "11.00",
      "low": "10.76",
      "close": "10.90",
      "average": "10.8841",
      "volume": "57509",
      "turnover": "625932.8",
      "trades": "154"
    },
    {
      "date": "2024-10-10",
      "bid": "10.56",
      "ask": "10.62",
      "open": "10.90",
      "high": "10.92",
      "low": "10.50",
      "close": "10.54",
      "average": "10.6505",
      "volume": "160130",
      "turnover": "1705536.47",
      "trades": "327"
    },
    {
      "date": "2024-10-11",
      "bid": "10.36",
      "ask": "10.44",
      "open": "10.52",
      "high": "10.68",
      "low": "10.28",
      "close": "10.38",
      "average": "10.4085",
      "volume": "265244",
      "turnover": "2760758.41",
      "trades": "305"
    },
    {
      "date": "2024-10-14",
      "bid": "10.36",
      "ask": "10.44",
      "open": "10.38",
      "high": "10.54",
      "low": "10.28",
      "close": "10.40",
      "average": "10.4036",
      "volume": "129025",
      "turnover": "1342329.8",
      "trades": "153"
    },
    {
      "date": "2024-10-15",
      "bid": "10.34",
      "ask": "10.38",
      "open": "10.36",
      "high": "10.82",
      "low": "10.30",
      "close": "10.38",
      "average": "10.5328",
      "volume": "198418",
      "turnover": "2090147.08",
      "trades": "331"
    },
    {
      "date": "2024-10-16",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.42",
      "high": "10.44",
      "low": "10.28",
      "close": "10.32",
      "average": "10.3401",
      "volume": "49447",
      "turnover": "511295.08",
      "trades": "106"
    },
    {
      "date": "2024-10-17",
      "bid": "10.40",
      "ask": "10.42",
      "open": "10.28",
      "high": "10.50",
      "low": "10.24",
      "close": "10.38",
      "average": "10.354",
      "volume": "108165",
      "turnover": "1119951.6",
      "trades": "215"
    },
    {
      "date": "2024-10-18",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.38",
      "high": "10.62",
      "low": "10.38",
      "close": "10.50",
      "average": "10.5261",
      "volume": "53679",
      "turnover": "565031.66",
      "trades": "103"
    },
    {
      "date": "2024-10-21",
      "bid": "10.52",
      "ask": "10.58",
      "open": "10.62",
      "high": "10.66",
      "low": "10.42",
      "close": "10.52",
      "average": "10.5988",
      "volume": "207983",
      "turnover": "2204370.68",
      "trades": "194"
    },
    {
      "date": "2024-10-22",
      "bid": "10.64",
      "ask": "10.70",
      "open": "10.52",
      "high": "10.70",
      "low": "10.22",
      "close": "10.66",
      "average": "10.4992",
      "volume": "245930",
      "turnover": "2582078.56",
      "trades": "176"
    },
    {
      "date": "2024-10-23",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.68",
      "high": "10.70",
      "low": "10.36",
      "close": "10.48",
      "average": "10.4936",
      "volume": "178442",
      "turnover": "1872490.02",
      "trades": "271"
    },
    {
      "date": "2024-10-24",
      "bid": "12.02",
      "ask": "12.06",
      "open": "11.48",
      "high": "12.18",
      "low": "11.48",
      "close": "12.02",
      "average": "11.9177",
      "volume": "1443101",
      "turnover": "17198128.12",
      "trades": "1186"
    },
    {
      "date": "2024-10-25",
      "bid": "12.58",
      "ask": "12.66",
      "open": "12.12",
      "high": "12.68",
      "low": "11.84",
      "close": "12.62",
      "average": "12.3806",
      "volume": "542408",
      "turnover": "6715156",
      "trades": "535"
    },
    {
      "date": "2024-10-28",
      "bid": "12.66",
      "ask": "12.74",
      "open": "12.60",
      "high": "12.76",
      "low": "12.40",
      "close": "12.66",
      "average": "12.605",
      "volume": "261792",
      "turnover": "3299920.99",
      "trades": "354"
    },
    {
      "date": "2024-10-29",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.60",
      "high": "12.68",
      "low": "12.16",
      "close": "12.48",
      "average": "12.4017",
      "volume": "223755",
      "turnover": "2774919.37",
      "trades": "361"
    },
    {
      "date": "2024-10-30",
      "bid": "12.22",
      "ask": "12.28",
      "open": "12.48",
      "high": "12.58",
      "low": "12.00",
      "close": "12.22",
      "average": "12.2186",
      "volume": "208812",
      "turnover": "2551390.72",
      "trades": "308"
    },
    {
      "date": "2024-10-31",
      "bid": "11.98",
      "ask": "12.04",
      "open": "12.12",
      "high": "12.30",
      "low": "11.92",
      "close": "12.00",
      "average": "12.0966",
      "volume": "177252",
      "turnover": "2144265.62",
      "trades": "369"
    },
    {
      "date": "2024-11-01",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.00",
      "high": "12.12",
      "low": "11.92",
      "close": "12.04",
      "average": "11.9923",
      "volume": "71623",
      "turnover": "858925.98",
      "trades": "136"
    },
    {
      "date": "2024-11-04",
      "bid": "11.78",
      "ask": "11.88",
      "open": "12.04",
      "high": "12.08",
      "low": "11.80",
      "close": "11.84",
      "average": "11.8945",
      "volume": "132905",
      "turnover": "1581157.56",
      "trades": "276"
    },
    {
      "date": "2024-11-05",
      "bid": "11.78",
      "ask": "11.86",
      "open": "11.84",
      "high": "11.92",
      "low": "11.78",
      "close": "11.80",
      "average": "11.8228",
      "volume": "66139",
      "turnover": "781950.62",
      "trades": "170"
    },
    {
      "date": "2024-11-06",
      "bid": "11.78",
      "ask": "11.80",
      "open": "12.00",
      "high": "12.12",
      "low": "11.72",
      "close": "11.74",
      "average": "11.8816",
      "volume": "147522",
      "turnover": "1752802.38",
      "trades": "249"
    },
    {
      "date": "2024-11-07",
      "bid": "11.78",
      "ask": "11.88",
      "open": "11.74",
      "high": "12.02",
      "low": "11.74",
      "close": "11.86",
      "average": "11.8567",
      "volume": "97292",
      "turnover": "1153565.94",
      "trades": "173"
    },
    {
      "date": "2024-11-08",
      "bid": "11.82",
      "ask": "11.92",
      "open": "11.96",
      "high": "11.96",
      "low": "11.74",
      "close": "11.80",
      "average": "11.8206",
      "volume": "92216",
      "turnover": "1089828.62",
      "trades": "154"
    },
    {
      "date": "2024-11-11",
      "bid": "11.88",
      "ask": "11.94",
      "open": "11.82",
      "high": "12.16",
      "low": "11.82",
      "close": "11.86",
      "average": "11.9867",
      "volume": "89663",
      "turnover": "1074747.89",
      "trades": "285"
    },
    {
      "date": "2024-11-12",
      "bid": "11.62",
      "ask": "11.66",
      "open": "11.88",
      "high": "12.00",
      "low": "11.60",
      "close": "11.60",
      "average": "11.7398",
      "volume": "179796",
      "turnover": "2110716.79",
      "trades": "293"
    },
    {
      "date": "2024-11-13",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.36",
      "high": "11.66",
      "low": "11.36",
      "close": "11.44",
      "average": "11.5548",
      "volume": "126707",
      "turnover": "1464840.58",
      "trades": "207"
    },
    {
      "date": "2024-11-14",
      "bid": "11.44",
      "ask": "11.50",
      "open": "11.38",
      "high": "11.60",
      "low": "11.38",
      "close": "11.50",
      "average": "11.4968",
      "volume": "210927",
      "turnover": "2424969.81",
      "trades": "245"
    },
    {
      "date": "2024-11-15",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.44",
      "high": "11.48",
      "low": "11.24",
      "close": "11.24",
      "average": "11.3402",
      "volume": "123793",
      "turnover": "1403915.9",
      "trades": "217"
    },
    {
      "date": "2024-11-18",
      "bid": "11.04",
      "ask": "11.12",
      "open": "11.26",
      "high": "11.42",
      "low": "11.04",
      "close": "11.06",
      "average": "11.1417",
      "volume": "198800",
      "turnover": "2214964.21",
      "trades": "356"
    },
    {
      "date": "2024-11-19",
      "bid": "10.98",
      "ask": "11.02",
      "open": "11.04",
      "high": "11.24",
      "low": "10.86",
      "close": "10.98",
      "average": "10.9837",
      "volume": "203420",
      "turnover": "2234304.41",
      "trades": "273"
    },
    {
      "date": "2024-11-20",
      "bid": "11.32",
      "ask": "11.42",
      "open": "10.98",
      "high": "11.40",
      "low": "10.80",
      "close": "11.24",
      "average": "11.0305",
      "volume": "430168",
      "turnover": "4749564.07",
      "trades": "362"
    },
    {
      "date": "2024-11-21",
      "bid": "11.54",
      "ask": "11.60",
      "open": "11.54",
      "high": "11.84",
      "low": "11.52",
      "close": "11.56",
      "average": "11.6905",
      "volume": "394757",
      "turnover": "4614851.84",
      "trades": "479"
    },
    {
      "date": "2024-11-22",
      "bid": "11.38",
      "ask": "11.44",
      "open": "11.54",
      "high": "11.56",
      "low": "11.30",
      "close": "11.38",
      "average": "11.4203",
      "volume": "132287",
      "turnover": "1510731.41",
      "trades": "367"
    },
    {
      "date": "2024-11-25",
      "bid": "11.74",
      "ask": "11.78",
      "open": "11.44",
      "high": "11.78",
      "low": "11.44",
      "close": "11.78",
      "average": "11.6027",
      "volume": "216840",
      "turnover": "2515934.22",
      "trades": "374"
    },
    {
      "date": "2024-11-26",
      "bid": "11.62",
      "ask": "11.68",
      "open": "11.76",
      "high": "11.80",
      "low": "11.60",
      "close": "11.66",
      "average": "11.7011",
      "volume": "132975",
      "turnover": "1555978.66",
      "trades": "246"
    },
    {
      "date": "2024-11-27",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.54",
      "high": "11.76",
      "low": "11.40",
      "close": "11.52",
      "average": "11.5291",
      "volume": "80397",
      "turnover": "926911.04",
      "trades": "219"
    },
    {
      "date": "2024-11-28",
      "bid": "11.64",
      "ask": "11.74",
      "open": "11.52",
      "high": "11.78",
      "low": "11.40",
      "close": "11.72",
      "average": "11.5693",
      "volume": "158686",
      "turnover": "1835883.92",
      "trades": "192"
    },
    {
      "date": "2024-11-29",
      "bid": "12.04",
      "ask": "12.06",
      "open": "11.64",
      "high": "12.18",
      "low": "11.60",
      "close": "12.18",
      "average": "11.9804",
      "volume": "259779",
      "turnover": "3111965.63",
      "trades": "253"
    },
    {
      "date": "2024-12-02",
      "bid": "11.86",
      "ask": "11.90",
      "open": "12.06",
      "high": "12.20",
      "low": "11.84",
      "close": "11.86",
      "average": "12.0215",
      "volume": "156616",
      "turnover": "1882754",
      "trades": "268"
    },
    {
      "date": "2024-12-03",
      "bid": "11.98",
      "ask": "12.12",
      "open": "11.76",
      "high": "12.20",
      "low": "11.76",
      "close": "12.02",
      "average": "11.9842",
      "volume": "250144",
      "turnover": "2997774.62",
      "trades": "341"
    },
    {
      "date": "2024-12-04",
      "bid": "11.86",
      "ask": "11.92",
      "open": "11.96",
      "high": "12.22",
      "low": "11.86",
      "close": "11.88",
      "average": "12.0052",
      "volume": "228316",
      "turnover": "2740965.01",
      "trades": "435"
    },
    {
      "date": "2024-12-05",
      "bid": "11.78",
      "ask": "11.80",
      "open": "11.82",
      "high": "11.96",
      "low": "11.64",
      "close": "11.80",
      "average": "11.809",
      "volume": "167535",
      "turnover": "1978427.66",
      "trades": "242"
    },
    {
      "date": "2024-12-06",
      "bid": "11.98",
      "ask": "12.02",
      "open": "11.82",
      "high": "12.28",
      "low": "11.82",
      "close": "12.02",
      "average": "12.0383",
      "volume": "215240",
      "turnover": "2591183.77",
      "trades": "297"
    },
    {
      "date": "2024-12-09",
      "bid": "12.04",
      "ask": "12.06",
      "open": "12.20",
      "high": "12.26",
      "low": "12.02",
      "close": "12.02",
      "average": "12.1483",
      "volume": "156377",
      "turnover": "1899281.05",
      "trades": "253"
    },
    {
      "date": "2024-12-10",
      "bid": "11.84",
      "ask": "11.88",
      "open": "11.84",
      "high": "12.02",
      "low": "11.70",
      "close": "11.80",
      "average": "11.8704",
      "volume": "150828",
      "turnover": "1790400.54",
      "trades": "246"
    },
    {
      "date": "2024-12-11",
      "bid": "12.08",
      "ask": "12.10",
      "open": "11.80",
      "high": "12.14",
      "low": "11.78",
      "close": "12.12",
      "average": "11.9523",
      "volume": "154783",
      "turnover": "1850001.88",
      "trades": "333"
    },
    {
      "date": "2024-12-12",
      "bid": "12.10",
      "ask": "12.14",
      "open": "12.12",
      "high": "12.40",
      "low": "12.02",
      "close": "12.12",
      "average": "12.2074",
      "volume": "218528",
      "turnover": "2667659.42",
      "trades": "320"
    },
    {
      "date": "2024-12-13",
      "bid": "13.14",
      "ask": "13.20",
      "open": "13.32",
      "high": "13.56",
      "low": "12.82",
      "close": "13.26",
      "average": "13.1868",
      "volume": "1399356",
      "turnover": "18464921.64",
      "trades": "1343"
    },
    {
      "date": "2024-12-16",
      "bid": "13.10",
      "ask": "13.18",
      "open": "13.58",
      "high": "13.68",
      "low": "13.08",
      "close": "13.14",
      "average": "13.2306",
      "volume": "256720",
      "turnover": "3400844.7",
      "trades": "483"
    },
    {
      "date": "2024-12-17",
      "bid": "13.20",
      "ask": "13.24",
      "open": "13.02",
      "high": "13.28",
      "low": "13.02",
      "close": "13.24",
      "average": "13.1531",
      "volume": "198687",
      "turnover": "2616681.84",
      "trades": "334"
    },
    {
      "date": "2024-12-18",
      "bid": "13.28",
      "ask": "13.34",
      "open": "13.10",
      "high": "13.38",
      "low": "13.10",
      "close": "13.36",
      "average": "13.2745",
      "volume": "275761",
      "turnover": "3659643.59",
      "trades": "426"
    },
    {
      "date": "2024-12-19",
      "bid": "13.08",
      "ask": "13.12",
      "open": "13.26",
      "high": "13.26",
      "low": "13.06",
      "close": "13.08",
      "average": "13.1484",
      "volume": "136065",
      "turnover": "1789335.21",
      "trades": "241"
    },
    {
      "date": "2024-12-20",
      "bid": "13.06",
      "ask": "13.08",
      "open": "13.10",
      "high": "13.12",
      "low": "12.16",
      "close": "13.08",
      "average": "12.6255",
      "volume": "1227486",
      "turnover": "15498020.27",
      "trades": "959"
    },
    {
      "date": "2024-12-23",
      "bid": "11.76",
      "ask": "11.82",
      "open": "12.30",
      "high": "12.46",
      "low": "11.64",
      "close": "11.74",
      "average": "11.9871",
      "volume": "1959727",
      "turnover": "23479377.58",
      "trades": "1565"
    },
    {
      "date": "2024-12-27",
      "bid": "11.90",
      "ask": "11.98",
      "open": "11.76",
      "high": "12.14",
      "low": "11.76",
      "close": "11.96",
      "average": "11.9284",
      "volume": "460019",
      "turnover": "5491798.01",
      "trades": "424"
    },
    {
      "date": "2024-12-30",
      "bid": "11.68",
      "ask": "11.70",
      "open": "11.90",
      "high": "11.90",
      "low": "11.56",
      "close": "11.72",
      "average": "11.7094",
      "volume": "227199",
      "turnover": "2660356.18",
      "trades": "339"
    },
    {
      "date": "2025-01-02",
      "bid": "11.56",
      "ask": "11.62",
      "open": "11.74",
      "high": "11.78",
      "low": "11.46",
      "close": "11.64",
      "average": "11.6278",
      "volume": "499359",
      "turnover": "5805121.04",
      "trades": "487"
    },
    {
      "date": "2025-01-03",
      "bid": "11.68",
      "ask": "11.74",
      "open": "11.56",
      "high": "11.80",
      "low": "11.38",
      "close": "11.72",
      "average": "11.5235",
      "volume": "403269",
      "turnover": "4647234.59",
      "trades": "509"
    },
    {
      "date": "2025-01-07",
      "bid": "11.20",
      "ask": "11.26",
      "open": "11.68",
      "high": "11.74",
      "low": "11.20",
      "close": "11.24",
      "average": "11.5457",
      "volume": "408983",
      "turnover": "4722197.49",
      "trades": "466"
    },
    {
      "date": "2025-01-08",
      "bid": "11.18",
      "ask": "11.28",
      "open": "11.22",
      "high": "11.32",
      "low": "10.90",
      "close": "11.16",
      "average": "11.1168",
      "volume": "334904",
      "turnover": "3723030.34",
      "trades": "494"
    },
    {
      "date": "2025-01-09",
      "bid": "11.20",
      "ask": "11.28",
      "open": "11.18",
      "high": "11.30",
      "low": "11.02",
      "close": "11.18",
      "average": "11.1435",
      "volume": "136266",
      "turnover": "1518421.23",
      "trades": "277"
    },
    {
      "date": "2025-01-10",
      "bid": "11.12",
      "ask": "11.18",
      "open": "11.12",
      "high": "11.32",
      "low": "11.12",
      "close": "11.12",
      "average": "11.1879",
      "volume": "91066",
      "turnover": "1018905.89",
      "trades": "236"
    },
    {
      "date": "2025-01-13",
      "bid": "11.00",
      "ask": "11.08",
      "open": "11.16",
      "high": "11.32",
      "low": "10.94",
      "close": "11.00",
      "average": "11.0816",
      "volume": "193492",
      "turnover": "2144350.64",
      "trades": "323"
    },
    {
      "date": "2025-01-14",
      "bid": "10.68",
      "ask": "10.74",
      "open": "10.96",
      "high": "11.04",
      "low": "10.68",
      "close": "10.68",
      "average": "10.8803",
      "volume": "308005",
      "turnover": "3347805.6",
      "trades": "471"
    },
    {
      "date": "2025-01-15",
      "bid": "10.76",
      "ask": "10.80",
      "open": "10.68",
      "high": "10.80",
      "low": "10.50",
      "close": "10.76",
      "average": "10.6833",
      "volume": "465549",
      "turnover": "4978200.8",
      "trades": "388"
    },
    {
      "date": "2025-01-16",
      "bid": "10.74",
      "ask": "10.76",
      "open": "10.78",
      "high": "10.84",
      "low": "10.60",
      "close": "10.76",
      "average": "10.7425",
      "volume": "275186",
      "turnover": "2956391.47",
      "trades": "333"
    },
    {
      "date": "2025-01-17",
      "bid": "10.72",
      "ask": "10.80",
      "open": "10.74",
      "high": "10.86",
      "low": "10.68",
      "close": "10.72",
      "average": "10.757",
      "volume": "204128",
      "turnover": "2195704.75",
      "trades": "340"
    },
    {
      "date": "2025-01-20",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.70",
      "high": "10.70",
      "low": "10.44",
      "close": "10.50",
      "average": "10.5521",
      "volume": "112561",
      "turnover": "1187581.94",
      "trades": "232"
    },
    {
      "date": "2025-01-21",
      "bid": "10.66",
      "ask": "10.70",
      "open": "10.50",
      "high": "10.70",
      "low": "10.48",
      "close": "10.70",
      "average": "10.5851",
      "volume": "142531",
      "turnover": "1509374.72",
      "trades": "268"
    },
    {
      "date": "2025-01-22",
      "bid": "10.44",
      "ask": "10.46",
      "open": "10.66",
      "high": "10.68",
      "low": "10.36",
      "close": "10.36",
      "average": "10.4551",
      "volume": "348245",
      "turnover": "3641022.83",
      "trades": "368"
    },
    {
      "date": "2025-01-23",
      "bid": "10.58",
      "ask": "10.64",
      "open": "10.40",
      "high": "10.66",
      "low": "10.40",
      "close": "10.60",
      "average": "10.5256",
      "volume": "194457",
      "turnover": "2046950.28",
      "trades": "323"
    },
    {
      "date": "2025-01-24",
      "bid": "10.66",
      "ask": "10.68",
      "open": "10.64",
      "high": "10.76",
      "low": "10.60",
      "close": "10.64",
      "average": "10.6731",
      "volume": "272257",
      "turnover": "2906543.73",
      "trades": "387"
    },
    {
      "date": "2025-01-27",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.48",
      "high": "10.60",
      "low": "10.30",
      "close": "10.46",
      "average": "10.4346",
      "volume": "306617",
      "turnover": "3199595.87",
      "trades": "426"
    },
    {
      "date": "2025-01-28",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.52",
      "high": "10.56",
      "low": "10.24",
      "close": "10.28",
      "average": "10.3874",
      "volume": "247331",
      "turnover": "2573304.04",
      "trades": "295"
    },
    {
      "date": "2025-01-29",
      "bid": "10.42",
      "ask": "10.48",
      "open": "10.38",
      "high": "10.56",
      "low": "10.38",
      "close": "10.48",
      "average": "10.4508",
      "volume": "351990",
      "turnover": "3678567.52",
      "trades": "487"
    },
    {
      "date": "2025-01-30",
      "bid": "10.88",
      "ask": "10.98",
      "open": "10.46",
      "high": "10.96",
      "low": "10.38",
      "close": "10.92",
      "average": "10.6403",
      "volume": "274302",
      "turnover": "2918657.48",
      "trades": "368"
    },
    {
      "date": "2025-01-31",
      "bid": "11.18",
      "ask": "11.26",
      "open": "10.96",
      "high": "11.28",
      "low": "10.88",
      "close": "11.16",
      "average": "11.0747",
      "volume": "324532",
      "turnover": "3594074.16",
      "trades": "369"
    },
    {
      "date": "2025-02-03",
      "bid": "10.90",
      "ask": "10.92",
      "open": "10.82",
      "high": "11.00",
      "low": "10.80",
      "close": "10.94",
      "average": "10.8946",
      "volume": "191767",
      "turnover": "2089426.07",
      "trades": "304"
    },
    {
      "date": "2025-02-04",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.96",
      "high": "11.10",
      "low": "10.88",
      "close": "10.94",
      "average": "10.9906",
      "volume": "257644",
      "turnover": "2829077.05",
      "trades": "281"
    },
    {
      "date": "2025-02-05",
      "bid": "11.10",
      "ask": "11.12",
      "open": "10.90",
      "high": "11.28",
      "low": "10.84",
      "close": "11.12",
      "average": "11.0849",
      "volume": "348012",
      "turnover": "3857486.49",
      "trades": "339"
    },
    {
      "date": "2025-02-06",
      "bid": "10.48",
      "ask": "10.50",
      "open": "10.82",
      "high": "10.94",
      "low": "10.00",
      "close": "10.46",
      "average": "10.5192",
      "volume": "2480641",
      "turnover": "26094056.22",
      "trades": "1902"
    },
    {
      "date": "2025-02-07",
      "bid": "10.06",
      "ask": "10.08",
      "open": "10.48",
      "high": "10.48",
      "low": "10.00",
      "close": "10.06",
      "average": "10.1726",
      "volume": "694849",
      "turnover": "7070414.82",
      "trades": "775"
    },
    {
      "date": "2025-02-10",
      "bid": "10.00",
      "ask": "10.02",
      "open": "10.08",
      "high": "10.24",
      "low": "9.95",
      "close": "9.98",
      "average": "10.0573",
      "volume": "439881",
      "turnover": "4426318.17",
      "trades": "483"
    },
    {
      "date": "2025-02-11",
      "bid": "9.95",
      "ask": "9.98",
      "open": "9.90",
      "high": "10.04",
      "low": "9.88",
      "close": "9.95",
      "average": "9.9497",
      "volume": "396468",
      "turnover": "3944677.43",
      "trades": "454"
    },
    {
      "date": "2025-02-12",
      "bid": "9.96",
      "ask": "10.02",
      "open": "9.95",
      "high": "10.18",
      "low": "9.90",
      "close": "9.93",
      "average": "10.0224",
      "volume": "182315",
      "turnover": "1827259.54",
      "trades": "333"
    },
    {
      "date": "2025-02-13",
      "bid": "10.20",
      "ask": "10.24",
      "open": "9.93",
      "high": "10.24",
      "low": "9.83",
      "close": "10.24",
      "average": "10.0519",
      "volume": "554279",
      "turnover": "5571168.59",
      "trades": "711"
    },
    {
      "date": "2025-02-14",
      "bid": "10.38",
      "ask": "10.42",
      "open": "10.24",
      "high": "10.48",
      "low": "10.18",
      "close": "10.40",
      "average": "10.2955",
      "volume": "409433",
      "turnover": "4215353.49",
      "trades": "580"
    },
    {
      "date": "2025-02-17",
      "bid": "10.60",
      "ask": "10.62",
      "open": "10.38",
      "high": "10.78",
      "low": "10.38",
      "close": "10.58",
      "average": "10.6446",
      "volume": "778823",
      "turnover": "8292044.75",
      "trades": "790"
    },
    {
      "date": "2025-02-18",
      "bid": "10.32",
      "ask": "10.36",
      "open": "10.58",
      "high": "10.58",
      "low": "10.28",
      "close": "10.34",
      "average": "10.4175",
      "volume": "387578",
      "turnover": "4037031.85",
      "trades": "681"
    },
    {
      "date": "2025-02-19",
      "bid": "9.93",
      "ask": "9.95",
      "open": "10.34",
      "high": "10.38",
      "low": "9.85",
      "close": "9.92",
      "average": "10.0269",
      "volume": "901893",
      "turnover": "9079616.56",
      "trades": "855"
    },
    {
      "date": "2025-02-20",
      "bid": "9.92",
      "ask": "10.00",
      "open": "9.93",
      "high": "10.02",
      "low": "9.80",
      "close": "9.91",
      "average": "9.9004",
      "volume": "428994",
      "turnover": "4247307.03",
      "trades": "561"
    },
    {
      "date": "2025-02-21",
      "bid": "9.80",
      "ask": "9.83",
      "open": "9.90",
      "high": "10.02",
      "low": "9.76",
      "close": "9.80",
      "average": "9.8636",
      "volume": "353864",
      "turnover": "3490371.54",
      "trades": "462"
    },
    {
      "date": "2025-02-24",
      "bid": "9.63",
      "ask": "9.67",
      "open": "9.76",
      "high": "9.85",
      "low": "9.60",
      "close": "9.61",
      "average": "9.725",
      "volume": "396636",
      "turnover": "3857327.09",
      "trades": "617"
    },
    {
      "date": "2025-02-25",
      "bid": "9.64",
      "ask": "9.67",
      "open": "9.59",
      "high": "9.74",
      "low": "9.52",
      "close": "9.62",
      "average": "9.6034",
      "volume": "451813",
      "turnover": "4338896.47",
      "trades": "652"
    },
    {
      "date": "2025-02-26",
      "bid": "9.63",
      "ask": "9.70",
      "open": "9.62",
      "high": "9.78",
      "low": "9.62",
      "close": "9.64",
      "average": "9.6964",
      "volume": "226472",
      "turnover": "2196004.69",
      "trades": "281"
    },
    {
      "date": "2025-02-27",
      "bid": "9.50",
      "ask": "9.54",
      "open": "9.67",
      "high": "9.67",
      "low": "9.49",
      "close": "9.53",
      "average": "9.5326",
      "volume": "334702",
      "turnover": "3190639.87",
      "trades": "356"
    },
    {
      "date": "2025-02-28",
      "bid": "9.85",
      "ask": "9.89",
      "open": "9.53",
      "high": "9.89",
      "low": "9.36",
      "close": "9.81",
      "average": "9.6309",
      "volume": "438441",
      "turnover": "4221843",
      "trades": "558"
    },
    {
      "date": "2025-03-03",
      "bid": "9.40",
      "ask": "9.42",
      "open": "9.89",
      "high": "9.92",
      "low": "9.37",
      "close": "9.37",
      "average": "9.6353",
      "volume": "347465",
      "turnover": "3347983.3",
      "trades": "486"
    },
    {
      "date": "2025-03-04",
      "bid": "8.92",
      "ask": "8.96",
      "open": "9.35",
      "high": "9.35",
      "low": "8.85",
      "close": "8.89",
      "average": "9.0159",
      "volume": "967524",
      "turnover": "8715589.24",
      "trades": "1122"
    },
    {
      "date": "2025-03-05",
      "bid": "8.61",
      "ask": "8.75",
      "open": "9.03",
      "high": "9.15",
      "low": "8.59",
      "close": "8.74",
      "average": "8.9755",
      "volume": "291048",
      "turnover": "2612063.16",
      "trades": "535"
    },
    {
      "date": "2025-03-06",
      "bid": "8.73",
      "ask": "8.78",
      "open": "8.72",
      "high": "8.94",
      "low": "8.69",
      "close": "8.79",
      "average": "8.7768",
      "volume": "490653",
      "turnover": "4306430.13",
      "trades": "651"
    },
    {
      "date": "2025-03-07",
      "bid": "8.55",
      "ask": "8.59",
      "open": "8.77",
      "high": "8.80",
      "low": "8.52",
      "close": "8.54",
      "average": "8.593",
      "volume": "460437",
      "turnover": "3956566.43",
      "trades": "656"
    },
    {
      "date": "2025-03-10",
      "bid": "8.34",
      "ask": "8.38",
      "open": "8.54",
      "high": "8.55",
      "low": "8.23",
      "close": "8.31",
      "average": "8.3504",
      "volume": "599952",
      "turnover": "5007902.78",
      "trades": "836"
    },
    {
      "date": "2025-03-11",
      "bid": "8.37",
      "ask": "8.39",
      "open": "8.21",
      "high": "8.63",
      "low": "8.21",
      "close": "8.35",
      "average": "8.4022",
      "volume": "509970",
      "turnover": "4285205.3",
      "trades": "679"
    },
    {
      "date": "2025-03-12",
      "bid": "8.49",
      "ask": "8.53",
      "open": "8.62",
      "high": "8.62",
      "low": "8.39",
      "close": "8.52",
      "average": "8.4812",
      "volume": "219449",
      "turnover": "1861169.09",
      "trades": "240"
    },
    {
      "date": "2025-03-13",
      "bid": "8.65",
      "ask": "8.68",
      "open": "8.52",
      "high": "8.68",
      "low": "8.37",
      "close": "8.68",
      "average": "8.5664",
      "volume": "374682",
      "turnover": "3209651.13",
      "trades": "386"
    },
    {
      "date": "2025-03-14",
      "bid": "8.83",
      "ask": "8.88",
      "open": "8.60",
      "high": "8.90",
      "low": "8.60",
      "close": "8.81",
      "average": "8.8095",
      "volume": "312007",
      "turnover": "2748686.26",
      "trades": "445"
    },
    {
      "date": "2025-03-17",
      "bid": "8.66",
      "ask": "8.70",
      "open": "8.80",
      "high": "8.81",
      "low": "8.63",
      "close": "8.65",
      "average": "8.7132",
      "volume": "114198",
      "turnover": "995053.67",
      "trades": "217"
    },
    {
      "date": "2025-03-18",
      "bid": "8.65",
      "ask": "8.72",
      "open": "8.65",
      "high": "8.89",
      "low": "8.64",
      "close": "8.74",
      "average": "8.7693",
      "volume": "745858",
      "turnover": "6540593.95",
      "trades": "314"
    },
    {
      "date": "2025-03-19",
      "bid": "8.70",
      "ask": "8.75",
      "open": "8.75",
      "high": "8.80",
      "low": "8.51",
      "close": "8.74",
      "average": "8.6516",
      "volume": "156047",
      "turnover": "1350086.27",
      "trades": "238"
    },
    {
      "date": "2025-03-20",
      "bid": "8.60",
      "ask": "8.63",
      "open": "8.69",
      "high": "8.76",
      "low": "8.56",
      "close": "8.61",
      "average": "8.6286",
      "volume": "209961",
      "turnover": "1811672.74",
      "trades": "243"
    },
    {
      "date": "2025-03-21",
      "bid": "8.46",
      "ask": "8.48",
      "open": "8.60",
      "high": "8.60",
      "low": "8.41",
      "close": "8.43",
      "average": "8.4712",
      "volume": "147397",
      "turnover": "1248638.55",
      "trades": "199"
    },
    {
      "date": "2025-03-24",
      "bid": "8.30",
      "ask": "8.33",
      "open": "8.45",
      "high": "8.62",
      "low": "8.28",
      "close": "8.33",
      "average": "8.3827",
      "volume": "399227",
      "turnover": "3346576.11",
      "trades": "490"
    },
    {
      "date": "2025-03-25",
      "bid": "8.31",
      "ask": "8.33",
      "open": "8.36",
      "high": "8.43",
      "low": "8.27",
      "close": "8.31",
      "average": "8.3167",
      "volume": "107994",
      "turnover": "898182.14",
      "trades": "210"
    },
    {
      "date": "2025-03-26",
      "bid": "8.13",
      "ask": "8.16",
      "open": "8.27",
      "high": "8.33",
      "low": "8.12",
      "close": "8.13",
      "average": "8.1802",
      "volume": "166352",
      "turnover": "1360820.88",
      "trades": "282"
    },
    {
      "date": "2025-03-27",
      "bid": "8.21",
      "ask": "8.23",
      "open": "8.13",
      "high": "8.29",
      "low": "8.07",
      "close": "8.24",
      "average": "8.2095",
      "volume": "244814",
      "turnover": "2009741.27",
      "trades": "284"
    },
    {
      "date": "2025-03-28",
      "bid": "8.10",
      "ask": "8.15",
      "open": "8.30",
      "high": "8.31",
      "low": "8.01",
      "close": "8.08",
      "average": "8.0985",
      "volume": "267759",
      "turnover": "2168436.81",
      "trades": "386"
    },
    {
      "date": "2025-03-31",
      "bid": "7.95",
      "ask": "7.98",
      "open": "8.05",
      "high": "8.05",
      "low": "7.84",
      "close": "7.93",
      "average": "7.9362",
      "volume": "220373",
      "turnover": "1748940.02",
      "trades": "309"
    },
    {
      "date": "2025-04-01",
      "bid": "7.92",
      "ask": "7.98",
      "open": "7.93",
      "high": "8.00",
      "low": "7.88",
      "close": "7.99",
      "average": "7.9517",
      "volume": "178753",
      "turnover": "1421415.47",
      "trades": "227"
    },
    {
      "date": "2025-04-02",
      "bid": "8.00",
      "ask": "8.06",
      "open": "7.90",
      "high": "8.06",
      "low": "7.63",
      "close": "8.05",
      "average": "7.8352",
      "volume": "573043",
      "turnover": "4468697.55",
      "trades": "550"
    },
    {
      "date": "2025-04-03",
      "bid": "7.60",
      "ask": "7.63",
      "open": "7.69",
      "high": "7.93",
      "low": "7.55",
      "close": "7.63",
      "average": "7.6892",
      "volume": "247695",
      "turnover": "1904643.02",
      "trades": "409"
    },
    {
      "date": "2025-04-04",
      "bid": "7.32",
      "ask": "7.35",
      "open": "7.49",
      "high": "7.67",
      "low": "7.27",
      "close": "7.27",
      "average": "7.4391",
      "volume": "509256",
      "turnover": "3788815.22",
      "trades": "620"
    },
    {
      "date": "2025-04-07",
      "bid": "7.16",
      "ask": "7.23",
      "open": "6.97",
      "high": "7.40",
      "low": "6.88",
      "close": "7.13",
      "average": "7.091",
      "volume": "629114",
      "turnover": "4460508.53",
      "trades": "671"
    },
    {
      "date": "2025-04-08",
      "bid": "7.14",
      "ask": "7.21",
      "open": "7.26",
      "high": "7.35",
      "low": "7.00",
      "close": "7.20",
      "average": "7.1965",
      "volume": "314871",
      "turnover": "2266064.29",
      "trades": "352"
    },
    {
      "date": "2025-04-09",
      "bid": "7.02",
      "ask": "7.07",
      "open": "6.99",
      "high": "7.06",
      "low": "6.87",
      "close": "7.02",
      "average": "6.9713",
      "volume": "347080",
      "turnover": "2419582.79",
      "trades": "449"
    },
    {
      "date": "2025-04-10",
      "bid": "7.23",
      "ask": "7.25",
      "open": "7.36",
      "high": "7.48",
      "low": "7.22",
      "close": "7.26",
      "average": "7.341",
      "volume": "219838",
      "turnover": "1613837",
      "trades": "281"
    },
    {
      "date": "2025-04-11",
      "bid": "7.35",
      "ask": "7.39",
      "open": "7.25",
      "high": "7.43",
      "low": "7.21",
      "close": "7.39",
      "average": "7.3146",
      "volume": "115613",
      "turnover": "845724.71",
      "trades": "230"
    },
    {
      "date": "2025-04-14",
      "bid": "7.68",
      "ask": "7.72",
      "open": "7.36",
      "high": "7.70",
      "low": "7.36",
      "close": "7.69",
      "average": "7.5225",
      "volume": "228430",
      "turnover": "1718359.25",
      "trades": "251"
    },
    {
      "date": "2025-04-15",
      "bid": "7.76",
      "ask": "7.81",
      "open": "7.80",
      "high": "7.91",
      "low": "7.67",
      "close": "7.81",
      "average": "7.7947",
      "volume": "207959",
      "turnover": "1620872.99",
      "trades": "253"
    },
    {
      "date": "2025-04-16",
      "bid": "8.17",
      "ask": "8.24",
      "open": "7.81",
      "high": "8.21",
      "low": "7.64",
      "close": "8.16",
      "average": "7.9541",
      "volume": "129661",
      "turnover": "1031522.56",
      "trades": "204"
    },
    {
      "date": "2025-04-17",
      "bid": "8.00",
      "ask": "8.02",
      "open": "8.23",
      "high": "8.23",
      "low": "7.65",
      "close": "7.98",
      "average": "7.8915",
      "volume": "472949",
      "turnover": "3736344.83",
      "trades": "577"
    },
    {
      "date": "2025-04-22",
      "bid": "8.11",
      "ask": "8.14",
      "open": "7.98",
      "high": "8.20",
      "low": "7.93",
      "close": "8.11",
      "average": "8.0869",
      "volume": "326688",
      "turnover": "2642011.93",
      "trades": "353"
    },
    {
      "date": "2025-04-23",
      "bid": "8.30",
      "ask": "8.33",
      "open": "8.27",
      "high": "8.45",
      "low": "8.21",
      "close": "8.35",
      "average": "8.3293",
      "volume": "412144",
      "turnover": "3432699.69",
      "trades": "445"
    },
    {
      "date": "2025-04-24",
      "bid": "5.88",
      "ask": "5.89",
      "open": "6.50",
      "high": "6.50",
      "low": "5.80",
      "close": "5.85",
      "average": "6.0134",
      "volume": "5507467",
      "turnover": "33070534.36",
      "trades": "3466"
    },
    {
      "date": "2025-04-25",
      "bid": "5.87",
      "ask": "5.91",
      "open": "5.92",
      "high": "5.99",
      "low": "5.74",
      "close": "5.89",
      "average": "5.8517",
      "volume": "1154901",
      "turnover": "6758206.95",
      "trades": "1023"
    },
    {
      "date": "2025-04-28",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.98",
      "high": "6.08",
      "low": "5.88",
      "close": "6.00",
      "average": "5.9751",
      "volume": "494735",
      "turnover": "2955995.11",
      "trades": "524"
    },
    {
      "date": "2025-04-29",
      "bid": "5.71",
      "ask": "5.77",
      "open": "6.04",
      "high": "6.04",
      "low": "5.60",
      "close": "5.74",
      "average": "5.7461",
      "volume": "1041906",
      "turnover": "5987371.25",
      "trades": "842"
    },
    {
      "date": "2025-04-30",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.69",
      "high": "5.88",
      "low": "5.69",
      "close": "5.88",
      "average": "5.8082",
      "volume": "228420",
      "turnover": "1326656.25",
      "trades": "257"
    },
    {
      "date": "2025-05-02",
      "bid": "5.97",
      "ask": "6.00",
      "open": "5.70",
      "high": "6.03",
      "low": "5.70",
      "close": "5.97",
      "average": "5.9309",
      "volume": "501174",
      "turnover": "2973378.07",
      "trades": "521"
    },
    {
      "date": "2025-05-05",
      "bid": "5.85",
      "ask": "5.87",
      "open": "6.03",
      "high": "6.03",
      "low": "5.82",
      "close": "5.86",
      "average": "5.9157",
      "volume": "401068",
      "turnover": "2372663.16",
      "trades": "352"
    },
    {
      "date": "2025-05-06",
      "bid": "5.74",
      "ask": "5.78",
      "open": "5.87",
      "high": "5.87",
      "low": "5.72",
      "close": "5.74",
      "average": "5.7697",
      "volume": "309566",
      "turnover": "1786113.68",
      "trades": "326"
    },
    {
      "date": "2025-05-07",
      "bid": "5.75",
      "ask": "5.77",
      "open": "5.72",
      "high": "5.81",
      "low": "5.70",
      "close": "5.75",
      "average": "5.748",
      "volume": "197712",
      "turnover": "1136464.04",
      "trades": "219"
    },
    {
      "date": "2025-05-08",
      "bid": "5.76",
      "ask": "5.81",
      "open": "5.75",
      "high": "5.90",
      "low": "5.74",
      "close": "5.82",
      "average": "5.8029",
      "volume": "368549",
      "turnover": "2138630.81",
      "trades": "273"
    },
    {
      "date": "2025-05-09",
      "bid": "5.85",
      "ask": "5.89",
      "open": "5.82",
      "high": "5.93",
      "low": "5.82",
      "close": "5.88",
      "average": "5.8832",
      "volume": "182456",
      "turnover": "1073494.68",
      "trades": "213"
    },
    {
      "date": "2025-05-12",
      "bid": "6.02",
      "ask": "6.06",
      "open": "5.92",
      "high": "6.10",
      "low": "5.92",
      "close": "6.07",
      "average": "6.0198",
      "volume": "528400",
      "turnover": "3180620.08",
      "trades": "460"
    },
    {
      "date": "2025-05-13",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.07",
      "high": "6.28",
      "low": "6.04",
      "close": "6.24",
      "average": "6.1506",
      "volume": "426124",
      "turnover": "2620762.72",
      "trades": "416"
    },
    {
      "date": "2025-05-14",
      "bid": "6.17",
      "ask": "6.21",
      "open": "6.35",
      "high": "6.35",
      "low": "6.11",
      "close": "6.16",
      "average": "6.1835",
      "volume": "193248",
      "turnover": "1194884.46",
      "trades": "205"
    },
    {
      "date": "2025-05-15",
      "bid": "6.31",
      "ask": "6.36",
      "open": "6.34",
      "high": "6.38",
      "low": "6.22",
      "close": "6.30",
      "average": "6.2969",
      "volume": "214744",
      "turnover": "1352343.46",
      "trades": "270"
    },
    {
      "date": "2025-05-16",
      "bid": "6.17",
      "ask": "6.20",
      "open": "6.38",
      "high": "6.39",
      "low": "6.17",
      "close": "6.17",
      "average": "6.2552",
      "volume": "174861",
      "turnover": "1093696.73",
      "trades": "228"
    },
    {
      "date": "2025-05-19",
      "bid": "6.07",
      "ask": "6.12",
      "open": "6.17",
      "high": "6.17",
      "low": "6.06",
      "close": "6.10",
      "average": "6.1005",
      "volume": "154071",
      "turnover": "939920.64",
      "trades": "142"
    },
    {
      "date": "2025-05-20",
      "bid": "6.18",
      "ask": "6.21",
      "open": "6.20",
      "high": "6.24",
      "low": "6.08",
      "close": "6.18",
      "average": "6.1642",
      "volume": "138042",
      "turnover": "850907.7",
      "trades": "182"
    },
    {
      "date": "2025-05-21",
      "bid": "6.17",
      "ask": "6.20",
      "open": "6.30",
      "high": "6.30",
      "low": "6.14",
      "close": "6.16",
      "average": "6.1895",
      "volume": "77708",
      "turnover": "480967.84",
      "trades": "127"
    },
    {
      "date": "2025-05-22",
      "bid": "6.00",
      "ask": "6.03",
      "open": "6.17",
      "high": "6.17",
      "low": "6.00",
      "close": "6.00",
      "average": "6.059",
      "volume": "144213",
      "turnover": "873805.55",
      "trades": "186"
    },
    {
      "date": "2025-05-23",
      "bid": "5.95",
      "ask": "6.02",
      "open": "6.09",
      "high": "6.20",
      "low": "5.91",
      "close": "5.96",
      "average": "6.0223",
      "volume": "241173",
      "turnover": "1452637.52",
      "trades": "279"
    },
    {
      "date": "2025-05-26",
      "bid": "6.00",
      "ask": "6.03",
      "open": "6.20",
      "high": "6.20",
      "low": "5.77",
      "close": "6.02",
      "average": "5.9715",
      "volume": "410214",
      "turnover": "2449460.59",
      "trades": "443"
    },
    {
      "date": "2025-05-27",
      "bid": "6.05",
      "ask": "6.07",
      "open": "6.29",
      "high": "6.29",
      "low": "5.90",
      "close": "6.06",
      "average": "5.9774",
      "volume": "302617",
      "turnover": "1809071.31",
      "trades": "313"
    },
    {
      "date": "2025-05-28",
      "bid": "6.23",
      "ask": "6.24",
      "open": "6.19",
      "high": "6.27",
      "low": "6.12",
      "close": "6.22",
      "average": "6.205",
      "volume": "193162",
      "turnover": "1198584.22",
      "trades": "183"
    },
    {
      "date": "2025-05-30",
      "bid": "6.03",
      "ask": "6.15",
      "open": "6.35",
      "high": "6.35",
      "low": "6.03",
      "close": "6.17",
      "average": "6.1562",
      "volume": "315351",
      "turnover": "1941369.96",
      "trades": "252"
    },
    {
      "date": "2025-06-02",
      "bid": "5.86",
      "ask": "5.93",
      "open": "6.16",
      "high": "6.16",
      "low": "5.78",
      "close": "5.83",
      "average": "5.8814",
      "volume": "854929",
      "turnover": "5036341.63",
      "trades": "485"
    },
    {
      "date": "2025-06-03",
      "bid": "5.72",
      "ask": "5.77",
      "open": "5.97",
      "high": "5.97",
      "low": "5.70",
      "close": "5.75",
      "average": "5.7939",
      "volume": "297672",
      "turnover": "1724666.26",
      "trades": "244"
    },
    {
      "date": "2025-06-04",
      "bid": "5.90",
      "ask": "5.92",
      "open": "5.79",
      "high": "5.94",
      "low": "5.77",
      "close": "5.90",
      "average": "5.8789",
      "volume": "136165",
      "turnover": "800514.95",
      "trades": "201"
    },
    {
      "date": "2025-06-05",
      "bid": "5.89",
      "ask": "5.91",
      "open": "5.90",
      "high": "5.95",
      "low": "5.82",
      "close": "5.89",
      "average": "5.8817",
      "volume": "93274",
      "turnover": "548640.82",
      "trades": "102"
    },
    {
      "date": "2025-06-09",
      "bid": "6.04",
      "ask": "6.08",
      "open": "5.92",
      "high": "6.15",
      "low": "5.84",
      "close": "6.07",
      "average": "5.9977",
      "volume": "276276",
      "turnover": "1656747.51",
      "trades": "263"
    },
    {
      "date": "2025-06-10",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.04",
      "high": "6.12",
      "low": "6.00",
      "close": "6.05",
      "average": "6.0401",
      "volume": "177532",
      "turnover": "1072322.24",
      "trades": "156"
    },
    {
      "date": "2025-06-11",
      "bid": "6.10",
      "ask": "6.13",
      "open": "6.05",
      "high": "6.22",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0948",
      "volume": "150293",
      "turnover": "915974.86",
      "trades": "179"
    },
    {
      "date": "2025-06-12",
      "bid": "5.89",
      "ask": "5.94",
      "open": "6.10",
      "high": "6.10",
      "low": "5.84",
      "close": "5.88",
      "average": "5.9136",
      "volume": "449678",
      "turnover": "2659303.71",
      "trades": "346"
    },
    {
      "date": "2025-06-13",
      "bid": "5.68",
      "ask": "5.70",
      "open": "5.88",
      "high": "5.88",
      "low": "5.68",
      "close": "5.68",
      "average": "5.751",
      "volume": "200340",
      "turnover": "1152153.58",
      "trades": "284"
    },
    {
      "date": "2025-06-16",
      "bid": "5.63",
      "ask": "5.66",
      "open": "5.67",
      "high": "5.71",
      "low": "5.63",
      "close": "5.64",
      "average": "5.656",
      "volume": "164347",
      "turnover": "929580.16",
      "trades": "204"
    },
    {
      "date": "2025-06-17",
      "bid": "5.64",
      "ask": "5.69",
      "open": "5.73",
      "high": "5.73",
      "low": "5.55",
      "close": "5.63",
      "average": "5.6222",
      "volume": "223856",
      "turnover": "1258135.02",
      "trades": "241"
    },
    {
      "date": "2025-06-18",
      "bid": "5.32",
      "ask": "5.36",
      "open": "5.68",
      "high": "5.77",
      "low": "5.32",
      "close": "5.34",
      "average": "5.4937",
      "volume": "906186",
      "turnover": "4985098.92",
      "trades": "623"
    },
    {
      "date": "2025-06-19",
      "bid": "5.13",
      "ask": "5.15",
      "open": "5.36",
      "high": "5.36",
      "low": "5.07",
      "close": "5.11",
      "average": "5.1576",
      "volume": "1000427",
      "turnover": "5159412.76",
      "trades": "728"
    },
    {
      "date": "2025-06-23",
      "bid": "4.95",
      "ask": "4.99",
      "open": "5.12",
      "high": "5.13",
      "low": "4.95",
      "close": "4.95",
      "average": "5.0165",
      "volume": "509643",
      "turnover": "2556433.13",
      "trades": "439"
    },
    {
      "date": "2025-06-24",
      "bid": "4.91",
      "ask": "4.985",
      "open": "5.09",
      "high": "5.15",
      "low": "4.91",
      "close": "4.915",
      "average": "5.0147",
      "volume": "464052",
      "turnover": "2328759.63",
      "trades": "447"
    },
    {
      "date": "2025-06-25",
      "bid": "4.875",
      "ask": "4.90",
      "open": "4.95",
      "high": "5.00",
      "low": "4.86",
      "close": "4.90",
      "average": "4.9041",
      "volume": "486770",
      "turnover": "2387057.04",
      "trades": "397"
    },
    {
      "date": "2025-06-26",
      "bid": "4.995",
      "ask": "5.05",
      "open": "4.95",
      "high": "5.07",
      "low": "4.93",
      "close": "5.03",
      "average": "5.0044",
      "volume": "301899",
      "turnover": "1510812.85",
      "trades": "273"
    },
    {
      "date": "2025-06-27",
      "bid": "4.98",
      "ask": "4.995",
      "open": "5.03",
      "high": "5.10",
      "low": "4.97",
      "close": "4.995",
      "average": "5.0272",
      "volume": "349446",
      "turnover": "1757323.18",
      "trades": "234"
    },
    {
      "date": "2025-06-30",
      "bid": "5.10",
      "ask": "5.12",
      "open": "5.06",
      "high": "5.23",
      "low": "5.05",
      "close": "5.12",
      "average": "5.1283",
      "volume": "472622",
      "turnover": "2423847.74",
      "trades": "490"
    },
    {
      "date": "2025-07-01",
      "bid": "5.01",
      "ask": "5.06",
      "open": "5.12",
      "high": "5.14",
      "low": "4.98",
      "close": "5.05",
      "average": "5.044",
      "volume": "384365",
      "turnover": "1938802.62",
      "trades": "358"
    },
    {
      "date": "2025-07-02",
      "bid": "5.07",
      "ask": "5.12",
      "open": "5.10",
      "high": "5.16",
      "low": "4.94",
      "close": "5.09",
      "average": "5.0547",
      "volume": "300024",
      "turnover": "1516775.5",
      "trades": "236"
    },
    {
      "date": "2025-07-03",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.19",
      "high": "5.20",
      "low": "5.06",
      "close": "5.16",
      "average": "5.1487",
      "volume": "250927",
      "turnover": "1291997.82",
      "trades": "210"
    },
    {
      "date": "2025-07-04",
      "bid": "5.23",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.36",
      "low": "5.10",
      "close": "5.23",
      "average": "5.2303",
      "volume": "295708",
      "turnover": "1546632.14",
      "trades": "227"
    },
    {
      "date": "2025-07-07",
      "bid": "5.06",
      "ask": "5.07",
      "open": "5.27",
      "high": "5.27",
      "low": "5.01",
      "close": "5.01",
      "average": "5.0844",
      "volume": "371798",
      "turnover": "1890394.99",
      "trades": "232"
    },
    {
      "date": "2025-07-08",
      "bid": "5.06",
      "ask": "5.15",
      "open": "5.07",
      "high": "5.13",
      "low": "5.00",
      "close": "5.07",
      "average": "5.0419",
      "volume": "147215",
      "turnover": "742277.34",
      "trades": "145"
    },
    {
      "date": "2025-07-09",
      "bid": "5.01",
      "ask": "5.03",
      "open": "5.30",
      "high": "5.30",
      "low": "4.99",
      "close": "4.99",
      "average": "5.0572",
      "volume": "114830",
      "turnover": "580946.97",
      "trades": "116"
    },
    {
      "date": "2025-07-10",
      "bid": "5.06",
      "ask": "5.13",
      "open": "4.96",
      "high": "5.16",
      "low": "4.96",
      "close": "5.12",
      "average": "5.0923",
      "volume": "188368",
      "turnover": "959286.45",
      "trades": "146"
    },
    {
      "date": "2025-07-11",
      "bid": "5.01",
      "ask": "5.03",
      "open": "5.18",
      "high": "5.18",
      "low": "4.955",
      "close": "4.985",
      "average": "5.028",
      "volume": "391960",
      "turnover": "1971309.74",
      "trades": "242"
    },
    {
      "date": "2025-07-14",
      "bid": "4.935",
      "ask": "4.97",
      "open": "4.955",
      "high": "5.02",
      "low": "4.89",
      "close": "4.92",
      "average": "4.95",
      "volume": "322154",
      "turnover": "1594630.53",
      "trades": "389"
    },
    {
      "date": "2025-07-15",
      "bid": "5.04",
      "ask": "5.06",
      "open": "4.90",
      "high": "5.14",
      "low": "4.90",
      "close": "5.07",
      "average": "5.0639",
      "volume": "444704",
      "turnover": "2252341.18",
      "trades": "260"
    },
    {
      "date": "2025-07-16",
      "bid": "4.96",
      "ask": "4.97",
      "open": "5.14",
      "high": "5.14",
      "low": "4.93",
      "close": "4.93",
      "average": "5.0352",
      "volume": "375949",
      "turnover": "1894473.45",
      "trades": "222"
    },
    {
      "date": "2025-07-17",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.325",
      "high": "4.655",
      "low": "3.91",
      "close": "4.555",
      "average": "4.3177",
      "volume": "2824840",
      "turnover": "12210091.15",
      "trades": "1182"
    },
    {
      "date": "2025-07-18",
      "bid": "4.65",
      "ask": "4.69",
      "open": "4.525",
      "high": "4.745",
      "low": "4.47",
      "close": "4.645",
      "average": "4.6237",
      "volume": "549659",
      "turnover": "2542560.7",
      "trades": "308"
    },
    {
      "date": "2025-07-21",
      "bid": "4.41",
      "ask": "4.435",
      "open": "4.615",
      "high": "4.615",
      "low": "4.40",
      "close": "4.40",
      "average": "4.465",
      "volume": "361685",
      "turnover": "1615162.61",
      "trades": "292"
    },
    {
      "date": "2025-07-22",
      "bid": "4.54",
      "ask": "4.585",
      "open": "4.41",
      "high": "4.585",
      "low": "4.38",
      "close": "4.51",
      "average": "4.49",
      "volume": "384174",
      "turnover": "1725170.05",
      "trades": "241"
    },
    {
      "date": "2025-07-23",
      "bid": "4.97",
      "ask": "5.01",
      "open": "4.44",
      "high": "5.02",
      "low": "4.44",
      "close": "4.97",
      "average": "4.714",
      "volume": "2046270",
      "turnover": "9645409.57",
      "trades": "795"
    },
    {
      "date": "2025-07-24",
      "bid": "4.88",
      "ask": "4.905",
      "open": "5.19",
      "high": "5.19",
      "low": "4.865",
      "close": "4.88",
      "average": "4.9782",
      "volume": "405810",
      "turnover": "2020600.11",
      "trades": "315"
    },
    {
      "date": "2025-07-25",
      "bid": "4.73",
      "ask": "4.765",
      "open": "4.865",
      "high": "4.88",
      "low": "4.705",
      "close": "4.735",
      "average": "4.7817",
      "volume": "537105",
      "turnover": "2568154.29",
      "trades": "476"
    },
    {
      "date": "2025-07-28",
      "bid": "4.665",
      "ask": "4.70",
      "open": "4.75",
      "high": "4.84",
      "low": "4.67",
      "close": "4.675",
      "average": "4.745",
      "volume": "206244",
      "turnover": "978853.83",
      "trades": "297"
    },
    {
      "date": "2025-07-29",
      "bid": "4.60",
      "ask": "4.635",
      "open": "4.70",
      "high": "4.75",
      "low": "4.495",
      "close": "4.495",
      "average": "4.6272",
      "volume": "312926",
      "turnover": "1447938.91",
      "trades": "235"
    },
    {
      "date": "2025-07-30",
      "bid": "4.635",
      "ask": "4.65",
      "open": "4.635",
      "high": "4.785",
      "low": "4.605",
      "close": "4.605",
      "average": "4.6786",
      "volume": "281020",
      "turnover": "1315288.13",
      "trades": "207"
    },
    {
      "date": "2025-07-31",
      "bid": "4.575",
      "ask": "4.585",
      "open": "4.595",
      "high": "4.675",
      "low": "4.525",
      "close": "4.525",
      "average": "4.6084",
      "volume": "278996",
      "turnover": "1285983.9",
      "trades": "166"
    },
    {
      "date": "2025-08-01",
      "bid": "4.53",
      "ask": "4.565",
      "open": "4.585",
      "high": "4.62",
      "low": "4.475",
      "close": "4.515",
      "average": "4.5241",
      "volume": "293443",
      "turnover": "1327497.04",
      "trades": "297"
    },
    {
      "date": "2025-08-04",
      "bid": "4.49",
      "ask": "4.56",
      "open": "4.495",
      "high": "4.58",
      "low": "4.48",
      "close": "4.50",
      "average": "4.5227",
      "volume": "224592",
      "turnover": "1016324.14",
      "trades": "156"
    },
    {
      "date": "2025-08-05",
      "bid": "4.565",
      "ask": "4.585",
      "open": "4.50",
      "high": "4.695",
      "low": "4.50",
      "close": "4.58",
      "average": "4.6242",
      "volume": "274224",
      "turnover": "1268193.38",
      "trades": "185"
    },
    {
      "date": "2025-08-06",
      "bid": "4.635",
      "ask": "4.655",
      "open": "4.58",
      "high": "4.66",
      "low": "4.58",
      "close": "4.605",
      "average": "4.604",
      "volume": "128542",
      "turnover": "591790.75",
      "trades": "100"
    },
    {
      "date": "2025-08-07",
      "bid": "4.59",
      "ask": "4.615",
      "open": "4.63",
      "high": "4.695",
      "low": "4.565",
      "close": "4.565",
      "average": "4.6149",
      "volume": "153179",
      "turnover": "707379.9",
      "trades": "128"
    },
    {
      "date": "2025-08-08",
      "bid": "4.705",
      "ask": "4.74",
      "open": "4.59",
      "high": "4.76",
      "low": "4.585",
      "close": "4.76",
      "average": "4.709",
      "volume": "328652",
      "turnover": "1547528.02",
      "trades": "182"
    },
    {
      "date": "2025-08-11",
      "bid": "4.615",
      "ask": "4.63",
      "open": "4.705",
      "high": "4.755",
      "low": "4.585",
      "close": "4.585",
      "average": "4.6621",
      "volume": "191332",
      "turnover": "892038.36",
      "trades": "161"
    },
    {
      "date": "2025-08-12",
      "bid": "4.50",
      "ask": "4.545",
      "open": "4.615",
      "high": "4.66",
      "low": "4.505",
      "close": "4.54",
      "average": "4.5583",
      "volume": "123865",
      "turnover": "564609.41",
      "trades": "148"
    },
    {
      "date": "2025-08-13",
      "bid": "4.50",
      "ask": "4.52",
      "open": "4.515",
      "high": "4.545",
      "low": "4.50",
      "close": "4.515",
      "average": "4.5164",
      "volume": "116726",
      "turnover": "527178.68",
      "trades": "119"
    },
    {
      "date": "2025-08-14",
      "bid": "4.565",
      "ask": "4.595",
      "open": "4.56",
      "high": "4.595",
      "low": "4.465",
      "close": "4.545",
      "average": "4.5091",
      "volume": "177626",
      "turnover": "800946.5",
      "trades": "173"
    },
    {
      "date": "2025-08-15",
      "bid": "4.57",
      "ask": "4.605",
      "open": "4.565",
      "high": "4.605",
      "low": "4.50",
      "close": "4.565",
      "average": "4.5551",
      "volume": "163303",
      "turnover": "743925.11",
      "trades": "125"
    },
    {
      "date": "2025-08-18",
      "bid": "4.52",
      "ask": "4.59",
      "open": "4.565",
      "high": "4.63",
      "low": "4.52",
      "close": "4.62",
      "average": "4.5745",
      "volume": "276680",
      "turnover": "1265714.02",
      "trades": "150"
    },
    {
      "date": "2025-08-19",
      "bid": "4.58",
      "ask": "4.64",
      "open": "4.52",
      "high": "4.66",
      "low": "4.52",
      "close": "4.59",
      "average": "4.602",
      "volume": "132759",
      "turnover": "611030.23",
      "trades": "158"
    },
    {
      "date": "2025-08-20",
      "bid": "4.525",
      "ask": "4.545",
      "open": "4.64",
      "high": "4.64",
      "low": "4.50",
      "close": "4.51",
      "average": "4.5395",
      "volume": "115610",
      "turnover": "524831.78",
      "trades": "147"
    },
    {
      "date": "2025-08-21",
      "bid": "4.50",
      "ask": "4.53",
      "open": "4.55",
      "high": "4.58",
      "low": "4.485",
      "close": "4.495",
      "average": "4.5144",
      "volume": "103648",
      "turnover": "467862.34",
      "trades": "122"
    },
    {
      "date": "2025-08-22",
      "bid": "4.55",
      "ask": "4.585",
      "open": "4.50",
      "high": "4.605",
      "low": "4.50",
      "close": "4.56",
      "average": "4.5371",
      "volume": "143785",
      "turnover": "652348.52",
      "trades": "197"
    },
    {
      "date": "2025-08-25",
      "bid": "4.625",
      "ask": "4.66",
      "open": "4.55",
      "high": "4.775",
      "low": "4.52",
      "close": "4.775",
      "average": "4.6095",
      "volume": "152843",
      "turnover": "704640.21",
      "trades": "139"
    },
    {
      "date": "2025-08-26",
      "bid": "4.58",
      "ask": "4.60",
      "open": "4.775",
      "high": "4.845",
      "low": "4.535",
      "close": "4.535",
      "average": "4.6659",
      "volume": "177855",
      "turnover": "830098.42",
      "trades": "204"
    },
    {
      "date": "2025-08-27",
      "bid": "4.505",
      "ask": "4.525",
      "open": "4.60",
      "high": "4.60",
      "low": "4.43",
      "close": "4.47",
      "average": "4.5062",
      "volume": "280981",
      "turnover": "1266380.27",
      "trades": "220"
    },
    {
      "date": "2025-08-28",
      "bid": "4.34",
      "ask": "4.37",
      "open": "4.525",
      "high": "4.525",
      "low": "4.34",
      "close": "4.345",
      "average": "4.4195",
      "volume": "174783",
      "turnover": "772604.22",
      "trades": "165"
    },
    {
      "date": "2025-08-29",
      "bid": "4.315",
      "ask": "4.325",
      "open": "4.34",
      "high": "4.34",
      "low": "4.28",
      "close": "4.31",
      "average": "4.309",
      "volume": "126990",
      "turnover": "547257.89",
      "trades": "128"
    },
    {
      "date": "2025-09-01",
      "bid": "4.55",
      "ask": "4.605",
      "open": "4.295",
      "high": "4.70",
      "low": "4.295",
      "close": "4.645",
      "average": "4.5346",
      "volume": "420403",
      "turnover": "1907244.99",
      "trades": "287"
    },
    {
      "date": "2025-09-02",
      "bid": "4.53",
      "ask": "4.57",
      "open": "4.695",
      "high": "4.81",
      "low": "4.505",
      "close": "4.51",
      "average": "4.6603",
      "volume": "278080",
      "turnover": "1296079.07",
      "trades": "244"
    },
    {
      "date": "2025-09-03",
      "bid": "4.42",
      "ask": "4.45",
      "open": "4.615",
      "high": "4.615",
      "low": "4.42",
      "close": "4.575",
      "average": "4.4939",
      "volume": "262611",
      "turnover": "1179715.2",
      "trades": "190"
    },
    {
      "date": "2025-09-04",
      "bid": "4.55",
      "ask": "4.585",
      "open": "4.45",
      "high": "4.605",
      "low": "4.45",
      "close": "4.585",
      "average": "4.5259",
      "volume": "195343",
      "turnover": "884083.08",
      "trades": "163"
    },
    {
      "date": "2025-09-05",
      "bid": "4.575",
      "ask": "4.615",
      "open": "4.55",
      "high": "4.615",
      "low": "4.545",
      "close": "4.55",
      "average": "4.5702",
      "volume": "114629",
      "turnover": "523883.32",
      "trades": "112"
    },
    {
      "date": "2025-09-08",
      "bid": "4.525",
      "ask": "4.575",
      "open": "4.555",
      "high": "5.00",
      "low": "4.48",
      "close": "5.00",
      "average": "4.7224",
      "volume": "326944",
      "turnover": "1541242.05",
      "trades": "277"
    },
    {
      "date": "2025-09-09",
      "bid": "4.695",
      "ask": "4.72",
      "open": "4.545",
      "high": "4.80",
      "low": "4.535",
      "close": "4.72",
      "average": "4.6924",
      "volume": "640740",
      "turnover": "3006416.04",
      "trades": "476"
    },
    {
      "date": "2025-09-10",
      "bid": "4.585",
      "ask": "4.61",
      "open": "4.65",
      "high": "4.695",
      "low": "4.56",
      "close": "4.595",
      "average": "4.6183",
      "volume": "227651",
      "turnover": "1051490.36",
      "trades": "238"
    },
    {
      "date": "2025-09-11",
      "bid": "4.575",
      "ask": "4.60",
      "open": "4.585",
      "high": "4.675",
      "low": "4.57",
      "close": "4.62",
      "average": "4.6161",
      "volume": "114737",
      "turnover": "529815.47",
      "trades": "151"
    },
    {
      "date": "2025-09-12",
      "bid": "4.55",
      "ask": "4.62",
      "open": "4.57",
      "high": "4.62",
      "low": "4.52",
      "close": "4.555",
      "average": "4.5662",
      "volume": "198994",
      "turnover": "908757.78",
      "trades": "314"
    },
    {
      "date": "2025-09-15",
      "bid": "4.49",
      "ask": "4.51",
      "open": "4.555",
      "high": "4.62",
      "low": "4.465",
      "close": "4.465",
      "average": "4.5362",
      "volume": "164089",
      "turnover": "744447.58",
      "trades": "168"
    },
    {
      "date": "2025-09-16",
      "bid": "4.535",
      "ask": "4.565",
      "open": "4.49",
      "high": "4.59",
      "low": "4.49",
      "close": "4.505",
      "average": "4.5274",
      "volume": "92708",
      "turnover": "419842.76",
      "trades": "109"
    },
    {
      "date": "2025-09-17",
      "bid": "4.575",
      "ask": "4.60",
      "open": "4.545",
      "high": "4.63",
      "low": "4.545",
      "close": "4.59",
      "average": "4.5932",
      "volume": "102267",
      "turnover": "469726.42",
      "trades": "106"
    },
    {
      "date": "2025-09-18",
      "bid": "4.72",
      "ask": "4.725",
      "open": "4.575",
      "high": "4.79",
      "low": "4.575",
      "close": "4.79",
      "average": "4.6966",
      "volume": "186534",
      "turnover": "875791.46",
      "trades": "137"
    },
    {
      "date": "2025-09-19",
      "bid": "4.715",
      "ask": "4.77",
      "open": "4.86",
      "high": "4.86",
      "low": "4.675",
      "close": "4.76",
      "average": "4.7485",
      "volume": "124409",
      "turnover": "590737.2",
      "trades": "136"
    },
    {
      "date": "2025-09-22",
      "bid": "4.725",
      "ask": "4.765",
      "open": "4.77",
      "high": "4.795",
      "low": "4.69",
      "close": "4.78",
      "average": "4.7507",
      "volume": "228637",
      "turnover": "1086171.62",
      "trades": "131"
    },
    {
      "date": "2025-09-23",
      "bid": "4.89",
      "ask": "4.985",
      "open": "4.805",
      "high": "4.985",
      "low": "4.80",
      "close": "4.985",
      "average": "4.8956",
      "volume": "196613",
      "turnover": "962347.04",
      "trades": "193"
    },
    {
      "date": "2025-09-24",
      "bid": "5.33",
      "ask": "5.37",
      "open": "4.985",
      "high": "5.45",
      "low": "4.985",
      "close": "5.44",
      "average": "5.3034",
      "volume": "462922",
      "turnover": "2455078.56",
      "trades": "449"
    },
    {
      "date": "2025-09-25",
      "bid": "5.04",
      "ask": "5.07",
      "open": "5.45",
      "high": "5.51",
      "low": "5.03",
      "close": "5.03",
      "average": "5.2052",
      "volume": "660231",
      "turnover": "3435952.04",
      "trades": "339"
    },
    {
      "date": "2025-09-26",
      "bid": "5.01",
      "ask": "5.02",
      "open": "5.03",
      "high": "5.04",
      "low": "4.91",
      "close": "4.91",
      "average": "4.9857",
      "volume": "299404",
      "turnover": "1492988.34",
      "trades": "227"
    },
    {
      "date": "2025-09-29",
      "bid": "5.00",
      "ask": "5.01",
      "open": "4.905",
      "high": "5.05",
      "low": "4.905",
      "close": "4.97",
      "average": "4.99",
      "volume": "189801",
      "turnover": "947391.52",
      "trades": "264"
    },
    {
      "date": "2025-09-30",
      "bid": "5.00",
      "ask": "5.03",
      "open": "5.00",
      "high": "5.05",
      "low": "4.96",
      "close": "5.02",
      "average": "5.0027",
      "volume": "123130",
      "turnover": "615942.66",
      "trades": "133"
    },
    {
      "date": "2025-10-01",
      "bid": "5.01",
      "ask": "5.04",
      "open": "5.09",
      "high": "5.09",
      "low": "4.91",
      "close": "4.91",
      "average": "5.0028",
      "volume": "228325",
      "turnover": "1142259.81",
      "trades": "134"
    },
    {
      "date": "2025-10-02",
      "bid": "5.20",
      "ask": "5.21",
      "open": "4.91",
      "high": "5.21",
      "low": "4.91",
      "close": "5.21",
      "average": "5.0876",
      "volume": "357577",
      "turnover": "1819180.76",
      "trades": "347"
    },
    {
      "date": "2025-10-03",
      "bid": "5.20",
      "ask": "5.21",
      "open": "5.21",
      "high": "5.30",
      "low": "5.14",
      "close": "5.18",
      "average": "5.232",
      "volume": "255757",
      "turnover": "1337333.55",
      "trades": "213"
    },
    {
      "date": "2025-10-06",
      "bid": "5.06",
      "ask": "5.08",
      "open": "5.18",
      "high": "5.25",
      "low": "5.01",
      "close": "5.01",
      "average": "5.1206",
      "volume": "374688",
      "turnover": "1918632.4",
      "trades": "331"
    },
    {
      "date": "2025-10-07",
      "bid": "4.94",
      "ask": "4.975",
      "open": "5.01",
      "high": "5.05",
      "low": "4.885",
      "close": "4.885",
      "average": "4.9603",
      "volume": "172553",
      "turnover": "855925.94",
      "trades": "160"
    },
    {
      "date": "2025-10-08",
      "bid": "4.915",
      "ask": "5.04",
      "open": "4.89",
      "high": "5.03",
      "low": "4.885",
      "close": "4.91",
      "average": "4.9712",
      "volume": "385659",
      "turnover": "1917228.1",
      "trades": "172"
    },
    {
      "date": "2025-10-09",
      "bid": "4.705",
      "ask": "4.71",
      "open": "4.92",
      "high": "4.935",
      "low": "4.655",
      "close": "4.655",
      "average": "4.7568",
      "volume": "358139",
      "turnover": "1704558.13",
      "trades": "263"
    },
    {
      "date": "2025-10-10",
      "bid": "4.595",
      "ask": "4.65",
      "open": "4.66",
      "high": "4.71",
      "low": "4.535",
      "close": "4.535",
      "average": "4.6248",
      "volume": "320273",
      "turnover": "1481925.88",
      "trades": "240"
    },
    {
      "date": "2025-10-13",
      "bid": "4.515",
      "ask": "4.56",
      "open": "4.53",
      "high": "4.635",
      "low": "4.50",
      "close": "4.515",
      "average": "4.5561",
      "volume": "191417",
      "turnover": "872108.68",
      "trades": "160"
    },
    {
      "date": "2025-10-14",
      "bid": "4.50",
      "ask": "4.59",
      "open": "4.50",
      "high": "4.55",
      "low": "4.475",
      "close": "4.505",
      "average": "4.5062",
      "volume": "100992",
      "turnover": "455123.94",
      "trades": "114"
    },
    {
      "date": "2025-10-15",
      "bid": "4.505",
      "ask": "4.52",
      "open": "4.51",
      "high": "4.565",
      "low": "4.47",
      "close": "4.47",
      "average": "4.5125",
      "volume": "132722",
      "turnover": "598923.61",
      "trades": "107"
    },
    {
      "date": "2025-10-16",
      "bid": "4.505",
      "ask": "4.52",
      "open": "4.515",
      "high": "4.535",
      "low": "4.47",
      "close": "4.47",
      "average": "4.4985",
      "volume": "106817",
      "turnover": "480514.88",
      "trades": "95"
    },
    {
      "date": "2025-10-17",
      "bid": "4.415",
      "ask": "4.44",
      "open": "4.475",
      "high": "4.505",
      "low": "4.40",
      "close": "4.40",
      "average": "4.4562",
      "volume": "200855",
      "turnover": "895052.29",
      "trades": "117"
    },
    {
      "date": "2025-10-20",
      "bid": "4.70",
      "ask": "4.77",
      "open": "4.54",
      "high": "4.84",
      "low": "4.485",
      "close": "4.84",
      "average": "4.5994",
      "volume": "193546",
      "turnover": "890160.45",
      "trades": "151"
    },
    {
      "date": "2025-10-21",
      "bid": "4.59",
      "ask": "4.63",
      "open": "4.80",
      "high": "4.82",
      "low": "4.57",
      "close": "4.72",
      "average": "4.6889",
      "volume": "185918",
      "turnover": "871797.92",
      "trades": "200"
    },
    {
      "date": "2025-10-22",
      "bid": "4.65",
      "ask": "4.67",
      "open": "4.76",
      "high": "4.85",
      "low": "4.58",
      "close": "4.58",
      "average": "4.6675",
      "volume": "664678",
      "turnover": "3101786.63",
      "trades": "266"
    },
    {
      "date": "2025-10-23",
      "bid": "4.58",
      "ask": "4.585",
      "open": "4.44",
      "high": "4.69",
      "low": "4.34",
      "close": "4.57",
      "average": "4.4698",
      "volume": "427267",
      "turnover": "1908707.66",
      "trades": "350"
    },
    {
      "date": "2025-10-24",
      "bid": "4.455",
      "ask": "4.475",
      "open": "4.58",
      "high": "4.58",
      "low": "4.37",
      "close": "4.395",
      "average": "4.4052",
      "volume": "570846",
      "turnover": "2514686.16",
      "trades": "322"
    },
    {
      "date": "2025-10-27",
      "bid": "4.245",
      "ask": "4.265",
      "open": "4.39",
      "high": "4.39",
      "low": "4.215",
      "close": "4.235",
      "average": "4.2809",
      "volume": "540234",
      "turnover": "2312651.79",
      "trades": "310"
    },
    {
      "date": "2025-10-28",
      "bid": "4.41",
      "ask": "4.45",
      "open": "4.25",
      "high": "4.80",
      "low": "4.175",
      "close": "4.80",
      "average": "4.2981",
      "volume": "1198933",
      "turnover": "5142238.59",
      "trades": "580"
    },
    {
      "date": "2025-10-29",
      "bid": "4.65",
      "ask": "4.66",
      "open": "4.80",
      "high": "4.945",
      "low": "4.56",
      "close": "4.66",
      "average": "4.722",
      "volume": "783784",
      "turnover": "3701239.6",
      "trades": "307"
    },
    {
      "date": "2025-10-30",
      "bid": "4.55",
      "ask": "4.59",
      "open": "4.66",
      "high": "4.66",
      "low": "4.55",
      "close": "4.57",
      "average": "4.5734",
      "volume": "183972",
      "turnover": "841177.91",
      "trades": "145"
    },
    {
      "date": "2025-10-31",
      "bid": "4.47",
      "ask": "4.49",
      "open": "4.57",
      "high": "4.57",
      "low": "4.405",
      "close": "4.515",
      "average": "4.4781",
      "volume": "100621",
      "turnover": "450641.71",
      "trades": "100"
    },
    {
      "date": "2025-11-03",
      "bid": "4.46",
      "ask": "4.51",
      "open": "4.50",
      "high": "4.525",
      "low": "4.455",
      "close": "4.46",
      "average": "4.4853",
      "volume": "216261",
      "turnover": "969992.21",
      "trades": "110"
    },
    {
      "date": "2025-11-04",
      "bid": "4.35",
      "ask": "4.43",
      "open": "4.495",
      "high": "4.495",
      "low": "4.335",
      "close": "4.335",
      "average": "4.3764",
      "volume": "309279",
      "turnover": "1353598.57",
      "trades": "155"
    },
    {
      "date": "2025-11-05",
      "bid": "4.27",
      "ask": "4.28",
      "open": "4.335",
      "high": "4.335",
      "low": "4.195",
      "close": "4.235",
      "average": "4.2601",
      "volume": "322827",
      "turnover": "1375319.54",
      "trades": "137"
    },
    {
      "date": "2025-11-06",
      "bid": "4.05",
      "ask": "4.085",
      "open": "4.22",
      "high": "4.24",
      "low": "4.04",
      "close": "4.04",
      "average": "4.1317",
      "volume": "337590",
      "turnover": "1395115.84",
      "trades": "168"
    },
    {
      "date": "2025-11-07",
      "bid": "3.94",
      "ask": "3.96",
      "open": "4.05",
      "high": "4.20",
      "low": "3.91",
      "close": "3.91",
      "average": "4.0833",
      "volume": "1108844",
      "turnover": "4528211.01",
      "trades": "354"
    },
    {
      "date": "2025-11-10",
      "bid": "4.02",
      "ask": "4.04",
      "open": "3.94",
      "high": "4.08",
      "low": "3.94",
      "close": "4.02",
      "average": "4.0193",
      "volume": "197213",
      "turnover": "793719.51",
      "trades": "142"
    },
    {
      "date": "2025-11-11",
      "bid": "3.945",
      "ask": "3.995",
      "open": "4.02",
      "high": "4.02",
      "low": "3.94",
      "close": "3.955",
      "average": "3.9702",
      "volume": "344483",
      "turnover": "1367719.03",
      "trades": "137"
    },
    {
      "date": "2025-11-12",
      "bid": "3.95",
      "ask": "3.995",
      "open": "3.945",
      "high": "4.025",
      "low": "3.925",
      "close": "3.925",
      "average": "3.978",
      "volume": "228239",
      "turnover": "907897.37",
      "trades": "112"
    },
    {
      "date": "2025-11-13",
      "bid": "3.95",
      "ask": "3.97",
      "open": "3.995",
      "high": "3.995",
      "low": "3.935",
      "close": "3.95",
      "average": "3.9598",
      "volume": "195543",
      "turnover": "774284.04",
      "trades": "81"
    },
    {
      "date": "2025-11-14",
      "bid": "3.905",
      "ask": "4.03",
      "open": "3.97",
      "high": "3.985",
      "low": "3.88",
      "close": "3.905",
      "average": "3.9173",
      "volume": "286915",
      "turnover": "1123955.55",
      "trades": "224"
    },
    {
      "date": "2025-11-17",
      "bid": "4.035",
      "ask": "4.05",
      "open": "4.03",
      "high": "4.12",
      "low": "3.91",
      "close": "4.11",
      "average": "4.0583",
      "volume": "536406",
      "turnover": "2176882.13",
      "trades": "230"
    },
    {
      "date": "2025-11-18",
      "bid": "3.96",
      "ask": "3.99",
      "open": "4.12",
      "high": "4.12",
      "low": "3.885",
      "close": "3.995",
      "average": "3.9755",
      "volume": "496406",
      "turnover": "1973530.9",
      "trades": "112"
    },
    {
      "date": "2025-11-19",
      "bid": "3.91",
      "ask": "3.995",
      "open": "3.995",
      "high": "4.015",
      "low": "3.85",
      "close": "3.91",
      "average": "3.9225",
      "volume": "84116",
      "turnover": "330241.63",
      "trades": "87"
    },
    {
      "date": "2025-11-20",
      "bid": "3.905",
      "ask": "3.93",
      "open": "3.995",
      "high": "3.995",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9352",
      "volume": "60757",
      "turnover": "239149.2",
      "trades": "120"
    },
    {
      "date": "2025-11-21",
      "bid": "3.975",
      "ask": "4.00",
      "open": "3.93",
      "high": "4.02",
      "low": "3.85",
      "close": "4.02",
      "average": "3.9363",
      "volume": "137613",
      "turnover": "541534.21",
      "trades": "126"
    },
    {
      "date": "2025-11-24",
      "bid": "3.955",
      "ask": "3.99",
      "open": "4.00",
      "high": "4.04",
      "low": "3.94",
      "close": "3.955",
      "average": "3.9794",
      "volume": "64153",
      "turnover": "255266.84",
      "trades": "85"
    },
    {
      "date": "2025-11-25",
      "bid": "3.985",
      "ask": "4.005",
      "open": "3.99",
      "high": "4.015",
      "low": "3.935",
      "close": "4.00",
      "average": "3.9711",
      "volume": "129966",
      "turnover": "516479.62",
      "trades": "145"
    },
    {
      "date": "2025-11-26",
      "bid": "4.035",
      "ask": "4.05",
      "open": "3.985",
      "high": "4.05",
      "low": "3.985",
      "close": "4.05",
      "average": "4.025",
      "volume": "42773",
      "turnover": "172048.85",
      "trades": "81"
    },
    {
      "date": "2025-11-27",
      "bid": "4.035",
      "ask": "4.05",
      "open": "4.05",
      "high": "4.06",
      "low": "3.98",
      "close": "4.045",
      "average": "4.0316",
      "volume": "158935",
      "turnover": "640769.17",
      "trades": "137"
    },
    {
      "date": "2025-11-28",
      "bid": "4.07",
      "ask": "4.08",
      "open": "4.00",
      "high": "4.10",
      "low": "3.83",
      "close": "3.83",
      "average": "3.8565",
      "volume": "981695",
      "turnover": "3786760.58",
      "trades": "234"
    },
    {
      "date": "2025-12-01",
      "bid": "3.87",
      "ask": "3.90",
      "open": "3.86",
      "high": "3.93",
      "low": "3.86",
      "close": "3.885",
      "average": "3.8971",
      "volume": "236549",
      "turnover": "921948.22",
      "trades": "158"
    },
    {
      "date": "2025-12-02",
      "bid": "3.86",
      "ask": "3.91",
      "open": "3.87",
      "high": "4.115",
      "low": "3.83",
      "close": "3.88",
      "average": "3.9669",
      "volume": "602032",
      "turnover": "2386779.42",
      "trades": "353"
    },
    {
      "date": "2025-12-03",
      "bid": "4.005",
      "ask": "4.035",
      "open": "3.88",
      "high": "4.09",
      "low": "3.88",
      "close": "3.98",
      "average": "4.0125",
      "volume": "530041",
      "turnover": "2127481.36",
      "trades": "259"
    },
    {
      "date": "2025-12-04",
      "bid": "3.955",
      "ask": "3.99",
      "open": "4.005",
      "high": "4.005",
      "low": "3.94",
      "close": "3.95",
      "average": "3.9783",
      "volume": "260845",
      "turnover": "1037739.03",
      "trades": "107"
    },
    {
      "date": "2025-12-05",
      "bid": "3.88",
      "ask": "3.92",
      "open": "3.99",
      "high": "4.00",
      "low": "3.84",
      "close": "3.865",
      "average": "3.9172",
      "volume": "364030",
      "turnover": "1426365.79",
      "trades": "181"
    },
    {
      "date": "2025-12-08",
      "bid": "3.88",
      "ask": "3.915",
      "open": "3.865",
      "high": "3.915",
      "low": "3.865",
      "close": "3.87",
      "average": "3.8844",
      "volume": "89763",
      "turnover": "348698.37",
      "trades": "102"
    },
    {
      "date": "2025-12-09",
      "bid": "3.86",
      "ask": "3.88",
      "open": "3.87",
      "high": "3.89",
      "low": "3.86",
      "close": "3.86",
      "average": "3.8736",
      "volume": "61081",
      "turnover": "236594.9",
      "trades": "93"
    },
    {
      "date": "2025-12-10",
      "bid": "3.86",
      "ask": "3.88",
      "open": "3.86",
      "high": "3.88",
      "low": "3.845",
      "close": "3.88",
      "average": "3.8615",
      "volume": "202794",
      "turnover": "783168.26",
      "trades": "98"
    },
    {
      "date": "2025-12-11",
      "bid": "3.85",
      "ask": "3.87",
      "open": "3.885",
      "high": "3.90",
      "low": "3.84",
      "close": "3.845",
      "average": "3.8622",
      "volume": "186308",
      "turnover": "719565.59",
      "trades": "101"
    },
    {
      "date": "2025-12-12",
      "bid": "3.885",
      "ask": "3.935",
      "open": "3.85",
      "high": "4.045",
      "low": "3.85",
      "close": "3.89",
      "average": "3.9352",
      "volume": "329270",
      "turnover": "1295573.62",
      "trades": "144"
    },
    {
      "date": "2025-12-15",
      "bid": "3.84",
      "ask": "3.875",
      "open": "3.935",
      "high": "3.945",
      "low": "3.84",
      "close": "3.84",
      "average": "3.8759",
      "volume": "355928",
      "turnover": "1379421",
      "trades": "147"
    },
    {
      "date": "2025-12-16",
      "bid": "3.735",
      "ask": "3.75",
      "open": "3.84",
      "high": "3.87",
      "low": "3.73",
      "close": "3.73",
      "average": "3.78",
      "volume": "318990",
      "turnover": "1206087.01",
      "trades": "241"
    },
    {
      "date": "2025-12-17",
      "bid": "3.79",
      "ask": "3.81",
      "open": "3.75",
      "high": "3.865",
      "low": "3.75",
      "close": "3.81",
      "average": "3.7968",
      "volume": "149028",
      "turnover": "565844.54",
      "trades": "92"
    },
    {
      "date": "2025-12-18",
      "bid": "4.065",
      "ask": "4.075",
      "open": "3.94",
      "high": "4.11",
      "low": "3.905",
      "close": "4.06",
      "average": "4.0302",
      "volume": "538589",
      "turnover": "2170973.19",
      "trades": "367"
    },
    {
      "date": "2025-12-19",
      "bid": "4.39",
      "ask": "4.425",
      "open": "4.07",
      "high": "4.60",
      "low": "4.00",
      "close": "4.415",
      "average": "4.2659",
      "volume": "1026061",
      "turnover": "4376081.95",
      "trades": "444"
    },
    {
      "date": "2025-12-22",
      "bid": "4.32",
      "ask": "4.355",
      "open": "4.43",
      "high": "4.43",
      "low": "4.205",
      "close": "4.325",
      "average": "4.2846",
      "volume": "172913",
      "turnover": "740883.9",
      "trades": "170"
    },
    {
      "date": "2025-12-23",
      "bid": "4.14",
      "ask": "4.17",
      "open": "4.24",
      "high": "4.32",
      "low": "4.13",
      "close": "4.155",
      "average": "4.1939",
      "volume": "183183",
      "turnover": "768263.06",
      "trades": "144"
    },
    {
      "date": "2025-12-29",
      "bid": "4.13",
      "ask": "4.235",
      "open": "4.175",
      "high": "4.245",
      "low": "4.095",
      "close": "4.105",
      "average": "4.1479",
      "volume": "253197",
      "turnover": "1049817.84",
      "trades": "193"
    },
    {
      "date": "2025-12-30",
      "bid": "4.16",
      "ask": "4.18",
      "open": "4.10",
      "high": "4.215",
      "low": "4.10",
      "close": "4.15",
      "average": "4.1561",
      "volume": "350524",
      "turnover": "1456574.3",
      "trades": "169"
    },
    {
      "date": "2026-01-02",
      "bid": "4.345",
      "ask": "4.365",
      "open": "4.145",
      "high": "4.40",
      "low": "4.145",
      "close": "4.40",
      "average": "4.2854",
      "volume": "242025",
      "turnover": "1037035.01",
      "trades": "195"
    },
    {
      "date": "2026-01-05",
      "bid": "4.22",
      "ask": "4.345",
      "open": "4.35",
      "high": "4.36",
      "low": "4.20",
      "close": "4.205",
      "average": "4.2698",
      "volume": "172480",
      "turnover": "735929.41",
      "trades": "120"
    },
    {
      "date": "2026-01-07",
      "bid": "4.34",
      "ask": "4.37",
      "open": "4.22",
      "high": "4.405",
      "low": "4.22",
      "close": "4.325",
      "average": "4.345",
      "volume": "411861",
      "turnover": "1789862.48",
      "trades": "228"
    },
    {
      "date": "2026-01-08",
      "bid": "4.465",
      "ask": "4.50",
      "open": "4.36",
      "high": "4.535",
      "low": "4.255",
      "close": "4.475",
      "average": "4.4109",
      "volume": "87575",
      "turnover": "386096.66",
      "trades": "118"
    },
    {
      "date": "2026-01-09",
      "bid": "4.435",
      "ask": "4.56",
      "open": "4.50",
      "high": "4.60",
      "low": "4.37",
      "close": "4.475",
      "average": "4.4991",
      "volume": "294016",
      "turnover": "1323118.36",
      "trades": "170"
    },
    {
      "date": "2026-01-12",
      "bid": "4.55",
      "ask": "4.59",
      "open": "4.50",
      "high": "4.595",
      "low": "4.41",
      "close": "4.55",
      "average": "4.5332",
      "volume": "274096",
      "turnover": "1242423.21",
      "trades": "172"
    },
    {
      "date": "2026-01-13",
      "bid": "4.615",
      "ask": "4.62",
      "open": "4.59",
      "high": "4.88",
      "low": "4.52",
      "close": "4.735",
      "average": "4.7013",
      "volume": "439985",
      "turnover": "2070645.54",
      "trades": "291"
    },
    {
      "date": "2026-01-14",
      "bid": "4.525",
      "ask": "4.565",
      "open": "4.755",
      "high": "4.755",
      "low": "4.52",
      "close": "4.535",
      "average": "4.5815",
      "volume": "231142",
      "turnover": "1058778.48",
      "trades": "147"
    },
    {
      "date": "2026-01-15",
      "bid": "4.49",
      "ask": "4.575",
      "open": "4.565",
      "high": "4.655",
      "low": "4.43",
      "close": "4.495",
      "average": "4.5129",
      "volume": "211203",
      "turnover": "953164.37",
      "trades": "158"
    },
    {
      "date": "2026-01-16",
      "bid": "4.43",
      "ask": "4.48",
      "open": "4.49",
      "high": "4.615",
      "low": "4.42",
      "close": "4.44",
      "average": "4.467",
      "volume": "125058",
      "turnover": "558611.27",
      "trades": "152"
    },
    {
      "date": "2026-01-19",
      "bid": "4.25",
      "ask": "4.29",
      "open": "4.43",
      "high": "4.435",
      "low": "4.225",
      "close": "4.225",
      "average": "4.2877",
      "volume": "355107",
      "turnover": "1522520.74",
      "trades": "204"
    },
    {
      "date": "2026-01-20",
      "bid": "4.205",
      "ask": "4.22",
      "open": "4.21",
      "high": "4.23",
      "low": "4.13",
      "close": "4.20",
      "average": "4.1807",
      "volume": "227795",
      "turnover": "952031.85",
      "trades": "124"
    },
    {
      "date": "2026-01-21",
      "bid": "4.285",
      "ask": "4.32",
      "open": "4.205",
      "high": "4.37",
      "low": "4.195",
      "close": "4.285",
      "average": "4.3163",
      "volume": "144815",
      "turnover": "624921.91",
      "trades": "156"
    },
    {
      "date": "2026-01-22",
      "bid": "4.14",
      "ask": "4.18",
      "open": "4.285",
      "high": "4.415",
      "low": "4.13",
      "close": "4.13",
      "average": "4.2348",
      "volume": "503061",
      "turnover": "2130347.52",
      "trades": "233"
    },
    {
      "date": "2026-01-23",
      "bid": "4.145",
      "ask": "4.165",
      "open": "4.12",
      "high": "4.225",
      "low": "4.12",
      "close": "4.12",
      "average": "4.1684",
      "volume": "181112",
      "turnover": "755052.94",
      "trades": "152"
    },
    {
      "date": "2026-01-26",
      "bid": "4.135",
      "ask": "4.17",
      "open": "4.10",
      "high": "4.21",
      "low": "4.10",
      "close": "4.135",
      "average": "4.1677",
      "volume": "201516",
      "turnover": "839597.94",
      "trades": "143"
    },
    {
      "date": "2026-01-27",
      "bid": "4.145",
      "ask": "4.19",
      "open": "4.175",
      "high": "4.20",
      "low": "4.10",
      "close": "4.15",
      "average": "4.1304",
      "volume": "480573",
      "turnover": "1984999.22",
      "trades": "225"
    },
    {
      "date": "2026-01-28",
      "bid": "4.18",
      "ask": "4.20",
      "open": "4.125",
      "high": "4.205",
      "low": "4.10",
      "close": "4.205",
      "average": "4.1695",
      "volume": "123083",
      "turnover": "513125.4",
      "trades": "130"
    },
    {
      "date": "2026-01-29",
      "bid": "4.03",
      "ask": "4.045",
      "open": "4.105",
      "high": "4.195",
      "low": "4.01",
      "close": "4.01",
      "average": "4.0696",
      "volume": "505851",
      "turnover": "2058713.81",
      "trades": "327"
    },
    {
      "date": "2026-01-30",
      "bid": "4.02",
      "ask": "4.035",
      "open": "4.045",
      "high": "4.085",
      "low": "3.935",
      "close": "4.04",
      "average": "4.0074",
      "volume": "278611",
      "turnover": "1116618.03",
      "trades": "250"
    },
    {
      "date": "2026-02-02",
      "bid": "4.035",
      "ask": "4.055",
      "open": "4.02",
      "high": "4.075",
      "low": "3.94",
      "close": "4.075",
      "average": "3.996",
      "volume": "178571",
      "turnover": "713791.61",
      "trades": "158"
    },
    {
      "date": "2026-02-03",
      "bid": "3.92",
      "ask": "3.93",
      "open": "4.10",
      "high": "4.15",
      "low": "3.84",
      "close": "3.90",
      "average": "3.9364",
      "volume": "750493",
      "turnover": "2954307.87",
      "trades": "311"
    },
    {
      "date": "2026-02-04",
      "bid": "4.035",
      "ask": "4.075",
      "open": "3.90",
      "high": "4.11",
      "low": "3.82",
      "close": "4.11",
      "average": "3.9424",
      "volume": "525573",
      "turnover": "2071584.28",
      "trades": "474"
    },
    {
      "date": "2026-02-05",
      "bid": "3.88",
      "ask": "3.90",
      "open": "3.825",
      "high": "3.99",
      "low": "3.73",
      "close": "3.88",
      "average": "3.8779",
      "volume": "1176478",
      "turnover": "4562201.55",
      "trades": "469"
    },
    {
      "date": "2026-02-06",
      "bid": "3.71",
      "ask": "3.715",
      "open": "3.90",
      "high": "3.90",
      "low": "3.635",
      "close": "3.70",
      "average": "3.7314",
      "volume": "487231",
      "turnover": "1816281.39",
      "trades": "264"
    },
    {
      "date": "2026-02-09",
      "bid": "3.725",
      "ask": "3.78",
      "open": "3.715",
      "high": "3.80",
      "low": "3.655",
      "close": "3.76",
      "average": "3.7422",
      "volume": "327114",
      "turnover": "1224251.12",
      "trades": "167"
    },
    {
      "date": "2026-02-10",
      "bid": "3.65",
      "ask": "3.685",
      "open": "3.78",
      "high": "3.815",
      "low": "3.65",
      "close": "3.665",
      "average": "3.7717",
      "volume": "296743",
      "turnover": "1118751.52",
      "trades": "121"
    },
    {
      "date": "2026-02-11",
      "bid": "3.54",
      "ask": "3.57",
      "open": "3.655",
      "high": "3.67",
      "low": "3.485",
      "close": "3.50",
      "average": "3.5636",
      "volume": "440249",
      "turnover": "1569938.18",
      "trades": "347"
    },
    {
      "date": "2026-02-12",
      "bid": "3.475",
      "ask": "3.50",
      "open": "3.50",
      "high": "3.565",
      "low": "3.43",
      "close": "3.475",
      "average": "3.4741",
      "volume": "401019",
      "turnover": "1393090.6",
      "trades": "239"
    },
    {
      "date": "2026-02-13",
      "bid": "3.51",
      "ask": "3.54",
      "open": "3.415",
      "high": "3.555",
      "low": "3.415",
      "close": "3.53",
      "average": "3.4848",
      "volume": "463783",
      "turnover": "1616250.4",
      "trades": "253"
    },
    {
      "date": "2026-02-16",
      "bid": "3.505",
      "ask": "3.535",
      "open": "3.51",
      "high": "3.63",
      "low": "3.465",
      "close": "3.50",
      "average": "3.5052",
      "volume": "238823",
      "turnover": "837385.44",
      "trades": "141"
    },
    {
      "date": "2026-02-17",
      "bid": "3.465",
      "ask": "3.51",
      "open": "3.50",
      "high": "3.51",
      "low": "3.44",
      "close": "3.46",
      "average": "3.4934",
      "volume": "165466",
      "turnover": "578009.18",
      "trades": "95"
    },
    {
      "date": "2026-02-18",
      "bid": "3.12",
      "ask": "3.135",
      "open": "3.35",
      "high": "3.35",
      "low": "3.08",
      "close": "3.11",
      "average": "3.1701",
      "volume": "1285253",
      "turnover": "4074475.69",
      "trades": "594"
    },
    {
      "date": "2026-02-19",
      "bid": "3.085",
      "ask": "3.095",
      "open": "3.115",
      "high": "3.175",
      "low": "3.07",
      "close": "3.085",
      "average": "3.1144",
      "volume": "489626",
      "turnover": "1525215.36",
      "trades": "263"
    },
    {
      "date": "2026-02-20",
      "bid": "3.065",
      "ask": "3.09",
      "open": "3.135",
      "high": "3.135",
      "low": "3.02",
      "close": "3.095",
      "average": "3.0787",
      "volume": "524683",
      "turnover": "1613776.5",
      "trades": "249"
    },
    {
      "date": "2026-02-23",
      "bid": "3.005",
      "ask": "3.02",
      "open": "3.09",
      "high": "3.09",
      "low": "3.005",
      "close": "3.005",
      "average": "3.0294",
      "volume": "328822",
      "turnover": "996180.56",
      "trades": "236"
    },
    {
      "date": "2026-02-24",
      "bid": "2.945",
      "ask": "2.955",
      "open": "2.99",
      "high": "2.995",
      "low": "2.925",
      "close": "2.94",
      "average": "2.9501",
      "volume": "360240",
      "turnover": "1062890.97",
      "trades": "197"
    },
    {
      "date": "2026-02-25",
      "bid": "2.94",
      "ask": "2.985",
      "open": "2.935",
      "high": "3.02",
      "low": "2.93",
      "close": "2.94",
      "average": "2.9793",
      "volume": "407921",
      "turnover": "1215338.36",
      "trades": "251"
    },
    {
      "date": "2026-02-26",
      "bid": "2.975",
      "ask": "3.02",
      "open": "2.925",
      "high": "2.995",
      "low": "2.905",
      "close": "2.985",
      "average": "2.9487",
      "volume": "183389",
      "turnover": "540866",
      "trades": "130"
    },
    {
      "date": "2026-02-27",
      "bid": "2.99",
      "ask": "3.07",
      "open": "2.98",
      "high": "3.09",
      "low": "2.96",
      "close": "3.03",
      "average": "3.0001",
      "volume": "398978",
      "turnover": "1196954.04",
      "trades": "161"
    },
    {
      "date": "2026-03-02",
      "bid": "2.88",
      "ask": "2.90",
      "open": "2.97",
      "high": "3.005",
      "low": "2.87",
      "close": "2.87",
      "average": "2.9319",
      "volume": "516571",
      "turnover": "1512077.29",
      "trades": "215"
    },
    {
      "date": "2026-03-03",
      "bid": "2.72",
      "ask": "2.765",
      "open": "2.85",
      "high": "2.85",
      "low": "2.72",
      "close": "2.755",
      "average": "2.7822",
      "volume": "473499",
      "turnover": "1317333.73",
      "trades": "223"
    },
    {
      "date": "2026-03-04",
      "bid": "2.785",
      "ask": "2.80",
      "open": "2.72",
      "high": "2.90",
      "low": "2.72",
      "close": "2.81",
      "average": "2.833",
      "volume": "602410",
      "turnover": "1706466.43",
      "trades": "234"
    },
    {
      "date": "2026-03-05",
      "bid": "2.81",
      "ask": "2.82",
      "open": "2.795",
      "high": "2.88",
      "low": "2.76",
      "close": "2.81",
      "average": "2.8403",
      "volume": "422245",
      "turnover": "1199336.9",
      "trades": "159"
    },
    {
      "date": "2026-03-06",
      "bid": "2.72",
      "ask": "2.73",
      "open": "2.81",
      "high": "2.86",
      "low": "2.70",
      "close": "2.73",
      "average": "2.7939",
      "volume": "1822456",
      "turnover": "5091288.9",
      "trades": "390"
    },
    {
      "date": "2026-03-09",
      "bid": "2.68",
      "ask": "2.725",
      "open": "2.73",
      "high": "2.73",
      "low": "2.66",
      "close": "2.68",
      "average": "2.6975",
      "volume": "230781",
      "turnover": "622722.37",
      "trades": "136"
    },
    {
      "date": "2026-03-10",
      "bid": "2.90",
      "ask": "2.935",
      "open": "2.725",
      "high": "2.935",
      "low": "2.725",
      "close": "2.935",
      "average": "2.7979",
      "volume": "1334995",
      "turnover": "3734771.39",
      "trades": "223"
    },
    {
      "date": "2026-03-11",
      "bid": "2.945",
      "ask": "2.975",
      "open": "2.935",
      "high": "3.04",
      "low": "2.84",
      "close": "2.98",
      "average": "2.9443",
      "volume": "652106",
      "turnover": "1919418.16",
      "trades": "229"
    },
    {
      "date": "2026-03-12",
      "bid": "2.935",
      "ask": "2.95",
      "open": "2.98",
      "high": "3.00",
      "low": "2.885",
      "close": "2.925",
      "average": "2.9151",
      "volume": "240400",
      "turnover": "700942.61",
      "trades": "106"
    },
    {
      "date": "2026-03-13",
      "bid": "2.865",
      "ask": "2.90",
      "open": "2.95",
      "high": "2.95",
      "low": "2.835",
      "close": "2.885",
      "average": "2.894",
      "volume": "406352",
      "turnover": "1176102.62",
      "trades": "179"
    },
    {
      "date": "2026-03-16",
      "bid": "2.86",
      "ask": "2.90",
      "open": "2.86",
      "high": "2.90",
      "low": "2.79",
      "close": "2.855",
      "average": "2.8555",
      "volume": "150240",
      "turnover": "428920.94",
      "trades": "105"
    },
    {
      "date": "2026-03-17",
      "bid": "2.905",
      "ask": "2.93",
      "open": "2.83",
      "high": "2.95",
      "low": "2.81",
      "close": "2.905",
      "average": "2.8744",
      "volume": "80392",
      "turnover": "231075.94",
      "trades": "92"
    },
    {
      "date": "2026-03-18",
      "bid": "2.815",
      "ask": "2.845",
      "open": "2.905",
      "high": "2.935",
      "low": "2.81",
      "close": "2.815",
      "average": "2.8848",
      "volume": "477382",
      "turnover": "1377188.28",
      "trades": "104"
    },
    {
      "date": "2026-03-19",
      "bid": "2.81",
      "ask": "2.84",
      "open": "2.79",
      "high": "2.84",
      "low": "2.76",
      "close": "2.82",
      "average": "2.786",
      "volume": "621561",
      "turnover": "1731434.57",
      "trades": "141"
    },
    {
      "date": "2026-03-20",
      "bid": "2.78",
      "ask": "2.855",
      "open": "2.82",
      "high": "2.855",
      "low": "2.74",
      "close": "2.785",
      "average": "2.7991",
      "volume": "376016",
      "turnover": "1052531.6",
      "trades": "102"
    },
    {
      "date": "2026-03-23",
      "bid": "2.81",
      "ask": "2.855",
      "open": "2.67",
      "high": "2.89",
      "low": "2.67",
      "close": "2.815",
      "average": "2.8153",
      "volume": "313443",
      "turnover": "882603.9",
      "trades": "111"
    },
    {
      "date": "2026-03-24",
      "bid": "2.77",
      "ask": "2.82",
      "open": "2.855",
      "high": "2.855",
      "low": "2.775",
      "close": "2.80",
      "average": "2.7937",
      "volume": "107959",
      "turnover": "301601.49",
      "trades": "63"
    },
    {
      "date": "2026-03-25",
      "bid": "2.81",
      "ask": "2.85",
      "open": "2.77",
      "high": "2.85",
      "low": "2.77",
      "close": "2.83",
      "average": "2.813",
      "volume": "127400",
      "turnover": "358417.35",
      "trades": "117"
    },
    {
      "date": "2026-03-26",
      "bid": "2.83",
      "ask": "2.88",
      "open": "2.81",
      "high": "2.865",
      "low": "2.795",
      "close": "2.82",
      "average": "2.82",
      "volume": "54006",
      "turnover": "152299.49",
      "trades": "54"
    },
    {
      "date": "2026-03-27",
      "bid": "2.765",
      "ask": "2.79",
      "open": "2.82",
      "high": "2.82",
      "low": "2.715",
      "close": "2.775",
      "average": "2.7583",
      "volume": "525603",
      "turnover": "1449778.48",
      "trades": "166"
    },
    {
      "date": "2026-03-30",
      "bid": "2.75",
      "ask": "2.765",
      "open": "2.765",
      "high": "2.805",
      "low": "2.715",
      "close": "2.74",
      "average": "2.7465",
      "volume": "191428",
      "turnover": "525759.04",
      "trades": "98"
    },
    {
      "date": "2026-03-31",
      "bid": "2.855",
      "ask": "2.895",
      "open": "2.745",
      "high": "2.935",
      "low": "2.725",
      "close": "2.86",
      "average": "2.824",
      "volume": "560964",
      "turnover": "1584652.74",
      "trades": "130"
    },
    {
      "date": "2026-04-01",
      "bid": "2.85",
      "ask": "2.895",
      "open": "2.86",
      "high": "2.955",
      "low": "2.78",
      "close": "2.815",
      "average": "2.8992",
      "volume": "410863",
      "turnover": "1191128.35",
      "trades": "128"
    },
    {
      "date": "2026-04-02",
      "bid": "2.835",
      "ask": "2.865",
      "open": "2.94",
      "high": "2.94",
      "low": "2.79",
      "close": "2.83",
      "average": "2.8558",
      "volume": "121304",
      "turnover": "346419.49",
      "trades": "57"
    },
    {
      "date": "2026-04-07",
      "bid": "2.76",
      "ask": "2.795",
      "open": "2.83",
      "high": "2.855",
      "low": "2.74",
      "close": "2.80",
      "average": "2.7915",
      "volume": "730210",
      "turnover": "2038753.36",
      "trades": "199"
    },
    {
      "date": "2026-04-08",
      "bid": "2.78",
      "ask": "2.80",
      "open": "2.80",
      "high": "2.875",
      "low": "2.775",
      "close": "2.775",
      "average": "2.7986",
      "volume": "632661",
      "turnover": "1770692.31",
      "trades": "200"
    },
    {
      "date": "2026-04-09",
      "bid": "2.825",
      "ask": "2.835",
      "open": "2.80",
      "high": "2.88",
      "low": "2.735",
      "close": "2.83",
      "average": "2.8125",
      "volume": "950480",
      "turnover": "2673503.97",
      "trades": "312"
    },
    {
      "date": "2026-04-10",
      "bid": "3.06",
      "ask": "3.08",
      "open": "2.84",
      "high": "3.085",
      "low": "2.84",
      "close": "3.085",
      "average": "2.9965",
      "volume": "637070",
      "turnover": "1908771.85",
      "trades": "232"
    },
    {
      "date": "2026-04-13",
      "bid": "3.16",
      "ask": "3.18",
      "open": "3.10",
      "high": "3.21",
      "low": "3.055",
      "close": "3.195",
      "average": "3.1419",
      "volume": "584816",
      "turnover": "1836403.08",
      "trades": "281"
    },
    {
      "date": "2026-04-14",
      "bid": "3.24",
      "ask": "3.26",
      "open": "3.18",
      "high": "3.30",
      "low": "3.14",
      "close": "3.28",
      "average": "3.2457",
      "volume": "471498",
      "turnover": "1531306.19",
      "trades": "202"
    },
    {
      "date": "2026-04-15",
      "bid": "3.21",
      "ask": "3.245",
      "open": "3.32",
      "high": "3.32",
      "low": "3.175",
      "close": "3.25",
      "average": "3.2105",
      "volume": "221508",
      "turnover": "711503.6",
      "trades": "110"
    },
    {
      "date": "2026-04-16",
      "bid": "3.26",
      "ask": "3.30",
      "open": "3.245",
      "high": "3.30",
      "low": "3.06",
      "close": "3.30",
      "average": "3.2294",
      "volume": "352368",
      "turnover": "1137787.13",
      "trades": "111"
    },
    {
      "date": "2026-04-17",
      "bid": "3.135",
      "ask": "3.155",
      "open": "3.24",
      "high": "3.30",
      "low": "3.115",
      "close": "3.115",
      "average": "3.1954",
      "volume": "695368",
      "turnover": "2221979.58",
      "trades": "236"
    },
    {
      "date": "2026-04-20",
      "bid": "3.72",
      "ask": "3.81",
      "open": "3.70",
      "high": "4.18",
      "low": "3.62",
      "close": "3.725",
      "average": "3.8971",
      "volume": "4837750",
      "turnover": "18853266.59",
      "trades": "1866"
    },
    {
      "date": "2026-04-21",
      "bid": "3.47",
      "ask": "3.52",
      "open": "3.71",
      "high": "3.72",
      "low": "3.40",
      "close": "3.45",
      "average": "3.5574",
      "volume": "1383874",
      "turnover": "4922714.75",
      "trades": "661"
    },
    {
      "date": "2026-04-22",
      "bid": "3.495",
      "ask": "3.53",
      "open": "3.47",
      "high": "3.59",
      "low": "3.45",
      "close": "3.495",
      "average": "3.5088",
      "volume": "778134",
      "turnover": "2729800.23",
      "trades": "305"
    },
    {
      "date": "2026-04-23",
      "bid": "3.685",
      "ask": "3.76",
      "open": "3.745",
      "high": "3.945",
      "low": "3.685",
      "close": "3.77",
      "average": "3.7882",
      "volume": "1651218",
      "turnover": "6256916.28",
      "trades": "589"
    },
    {
      "date": "2026-04-24",
      "bid": "3.645",
      "ask": "3.74",
      "open": "3.77",
      "high": "3.795",
      "low": "3.65",
      "close": "3.72",
      "average": "3.707",
      "volume": "895805",
      "turnover": "3321810.69",
      "trades": "285"
    },
    {
      "date": "2026-04-27",
      "bid": "4.03",
      "ask": "4.08",
      "open": "3.76",
      "high": "4.11",
      "low": "3.75",
      "close": "4.035",
      "average": "4.0145",
      "volume": "1193494",
      "turnover": "4790810.68",
      "trades": "532"
    },
    {
      "date": "2026-04-28",
      "bid": "3.96",
      "ask": "4.00",
      "open": "4.02",
      "high": "4.065",
      "low": "3.905",
      "close": "3.96",
      "average": "3.9794",
      "volume": "496374",
      "turnover": "1975347.84",
      "trades": "227"
    },
    {
      "date": "2026-04-29",
      "bid": "3.895",
      "ask": "3.975",
      "open": "4.08",
      "high": "4.08",
      "low": "3.85",
      "close": "3.885",
      "average": "3.9399",
      "volume": "419478",
      "turnover": "1652739.09",
      "trades": "200"
    },
    {
      "date": "2026-04-30",
      "bid": "3.795",
      "ask": "3.84",
      "open": "3.955",
      "high": "3.955",
      "low": "3.775",
      "close": "3.795",
      "average": "3.8409",
      "volume": "227140",
      "turnover": "872451.95",
      "trades": "147"
    },
    {
      "date": "2026-05-04",
      "bid": "3.775",
      "ask": "3.825",
      "open": "3.79",
      "high": "3.835",
      "low": "3.74",
      "close": "3.77",
      "average": "3.7914",
      "volume": "354078",
      "turnover": "1342447.44",
      "trades": "169"
    },
    {
      "date": "2026-05-05",
      "bid": "3.73",
      "ask": "3.77",
      "open": "3.825",
      "high": "3.825",
      "low": "3.73",
      "close": "3.78",
      "average": "3.7543",
      "volume": "89088",
      "turnover": "334739.44",
      "trades": "86"
    },
    {
      "date": "2026-05-06",
      "bid": "3.775",
      "ask": "3.825",
      "open": "3.73",
      "high": "3.885",
      "low": "3.72",
      "close": "3.83",
      "average": "3.8102",
      "volume": "301724",
      "turnover": "1149624.15",
      "trades": "138"
    },
    {
      "date": "2026-05-07",
      "bid": "3.81",
      "ask": "3.85",
      "open": "3.775",
      "high": "3.88",
      "low": "3.77",
      "close": "3.85",
      "average": "3.8189",
      "volume": "113639",
      "turnover": "433990.88",
      "trades": "98"
    },
    {
      "date": "2026-05-08",
      "bid": "3.775",
      "ask": "3.90",
      "open": "3.80",
      "high": "3.90",
      "low": "3.775",
      "close": "3.875",
      "average": "3.8278",
      "volume": "91842",
      "turnover": "351538.02",
      "trades": "64"
    },
    {
      "date": "2026-05-11",
      "bid": "3.90",
      "ask": "3.935",
      "open": "3.875",
      "high": "3.935",
      "low": "3.805",
      "close": "3.925",
      "average": "3.8811",
      "volume": "178934",
      "turnover": "694374.83",
      "trades": "104"
    },
    {
      "date": "2026-05-12",
      "bid": "3.825",
      "ask": "3.915",
      "open": "3.81",
      "high": "3.92",
      "low": "3.81",
      "close": "3.905",
      "average": "3.8705",
      "volume": "144751",
      "turnover": "560275.96",
      "trades": "119"
    },
    {
      "date": "2026-05-13",
      "bid": "3.855",
      "ask": "3.925",
      "open": "3.88",
      "high": "3.92",
      "low": "3.83",
      "close": "3.83",
      "average": "3.8788",
      "volume": "70803",
      "turnover": "274629.39",
      "trades": "61"
    },
    {
      "date": "2026-05-15",
      "bid": "3.73",
      "ask": "3.795",
      "open": "3.83",
      "high": "3.92",
      "low": "3.705",
      "close": "3.74",
      "average": "3.8135",
      "volume": "470867",
      "turnover": "1796264",
      "trades": "151"
    },
    {
      "date": "2026-05-18",
      "bid": "3.65",
      "ask": "3.695",
      "open": "3.74",
      "high": "3.745",
      "low": "3.64",
      "close": "3.695",
      "average": "3.6925",
      "volume": "323033",
      "turnover": "1192294.94",
      "trades": "138"
    },
    {
      "date": "2026-05-19",
      "bid": "3.645",
      "ask": "3.685",
      "open": "3.65",
      "high": "3.775",
      "low": "3.635",
      "close": "3.66",
      "average": "3.6876",
      "volume": "470294",
      "turnover": "1733779.34",
      "trades": "173"
    },
    {
      "date": "2026-05-20",
      "bid": "3.695",
      "ask": "3.75",
      "open": "3.67",
      "high": "3.74",
      "low": "3.625",
      "close": "3.68",
      "average": "3.6841",
      "volume": "126061",
      "turnover": "464435.7",
      "trades": "114"
    },
    {
      "date": "2026-05-21",
      "bid": "3.61",
      "ask": "3.695",
      "open": "3.655",
      "high": "3.71",
      "low": "3.615",
      "close": "3.615",
      "average": "3.6631",
      "volume": "153725",
      "turnover": "563106.27",
      "trades": "89"
    },
    {
      "date": "2026-05-22",
      "bid": "3.655",
      "ask": "3.715",
      "open": "3.65",
      "high": "3.72",
      "low": "3.65",
      "close": "3.715",
      "average": "3.6928",
      "volume": "125528",
      "turnover": "463511.59",
      "trades": "117"
    },
    {
      "date": "2026-05-25",
      "bid": "3.765",
      "ask": "3.815",
      "open": "3.72",
      "high": "3.83",
      "low": "3.72",
      "close": "3.81",
      "average": "3.7789",
      "volume": "69932",
      "turnover": "264279.48",
      "trades": "83"
    },
    {
      "date": "2026-05-26",
      "bid": "3.785",
      "ask": "3.825",
      "open": "3.81",
      "high": "3.845",
      "low": "3.685",
      "close": "3.83",
      "average": "3.7643",
      "volume": "542268",
      "turnover": "2044656.62",
      "trades": "166"
    },
    {
      "date": "2026-05-27",
      "bid": "3.83",
      "ask": "3.895",
      "open": "3.785",
      "high": "3.955",
      "low": "3.745",
      "close": "3.87",
      "average": "3.8684",
      "volume": "293316",
      "turnover": "1134693.61",
      "trades": "140"
    },
    {
      "date": "2026-05-28",
      "bid": "3.88",
      "ask": "3.965",
      "open": "3.87",
      "high": "4.00",
      "low": "3.865",
      "close": "3.88",
      "average": "3.9295",
      "volume": "218452",
      "turnover": "858415.64",
      "trades": "76"
    },
    {
      "date": "2026-05-29",
      "bid": "3.775",
      "ask": "3.86",
      "open": "3.965",
      "high": "3.965",
      "low": "3.71",
      "close": "3.71",
      "average": "3.8084",
      "volume": "478774",
      "turnover": "1823674.05",
      "trades": "118"
    },
    {
      "date": "2026-06-01",
      "bid": "3.715",
      "ask": "3.77",
      "open": "3.775",
      "high": "3.79",
      "low": "3.685",
      "close": "3.72",
      "average": "3.7353",
      "volume": "197070",
      "turnover": "736011.83",
      "trades": "107"
    },
    {
      "date": "2026-06-02",
      "bid": "3.705",
      "ask": "3.79",
      "open": "3.70",
      "high": "3.79",
      "low": "3.70",
      "close": "3.71",
      "average": "3.7334",
      "volume": "68852",
      "turnover": "256971.83",
      "trades": "68"
    },
    {
      "date": "2026-06-03",
      "bid": "3.655",
      "ask": "3.70",
      "open": "3.70",
      "high": "3.73",
      "low": "3.645",
      "close": "3.65",
      "average": "3.699",
      "volume": "48722",
      "turnover": "180225.79",
      "trades": "72"
    },
    {
      "date": "2026-06-04",
      "bid": "3.655",
      "ask": "3.71",
      "open": "3.65",
      "high": "3.765",
      "low": "3.625",
      "close": "3.675",
      "average": "3.692",
      "volume": "104925",
      "turnover": "387502.58",
      "trades": "104"
    },
    {
      "date": "2026-06-05",
      "bid": "3.545",
      "ask": "3.595",
      "open": "3.63",
      "high": "3.70",
      "low": "3.525",
      "close": "3.525",
      "average": "3.6041",
      "volume": "134124",
      "turnover": "483394.65",
      "trades": "126"
    },
    {
      "date": "2026-06-08",
      "bid": "3.39",
      "ask": "3.40",
      "open": "3.50",
      "high": "3.50",
      "low": "3.38",
      "close": "3.40",
      "average": "3.4405",
      "volume": "321745",
      "turnover": "1107955.87",
      "trades": "234"
    },
    {
      "date": "2026-06-09",
      "bid": "3.41",
      "ask": "3.485",
      "open": "3.38",
      "high": "3.56",
      "low": "3.38",
      "close": "3.43",
      "average": "3.4384",
      "volume": "450441",
      "turnover": "1548796.1",
      "trades": "154"
    },
    {
      "date": "2026-06-10",
      "bid": "3.36",
      "ask": "3.40",
      "open": "3.43",
      "high": "3.435",
      "low": "3.35",
      "close": "3.36",
      "average": "3.3952",
      "volume": "113984",
      "turnover": "386998.09",
      "trades": "147"
    },
    {
      "date": "2026-06-11",
      "bid": "3.33",
      "ask": "3.40",
      "open": "3.365",
      "high": "3.415",
      "low": "3.30",
      "close": "3.385",
      "average": "3.3866",
      "volume": "234782",
      "turnover": "796701.17",
      "trades": "104"
    },
    {
      "date": "2026-06-12",
      "bid": "3.42",
      "ask": "3.49",
      "open": "3.255",
      "high": "3.46",
      "low": "3.255",
      "close": "3.355",
      "average": "3.3906",
      "volume": "79174",
      "turnover": "268424.22",
      "trades": "91"
    },
    {
      "date": "2026-06-15",
      "bid": "3.45",
      "ask": "3.52",
      "open": "3.355",
      "high": "3.545",
      "low": "3.355",
      "close": "3.515",
      "average": "3.4588",
      "volume": "194272",
      "turnover": "671959.68",
      "trades": "109"
    },
    {
      "date": "2026-06-16",
      "bid": "3.33",
      "ask": "3.36",
      "open": "3.45",
      "high": "3.495",
      "low": "3.315",
      "close": "3.315",
      "average": "3.401",
      "volume": "136350",
      "turnover": "463415.79",
      "trades": "110"
    },
    {
      "date": "2026-06-17",
      "bid": "3.325",
      "ask": "3.365",
      "open": "3.365",
      "high": "3.375",
      "low": "3.305",
      "close": "3.335",
      "average": "3.3484",
      "volume": "27350",
      "turnover": "91595.63",
      "trades": "53"
    },
    {
      "date": "2026-06-18",
      "bid": "3.365",
      "ask": "3.445",
      "open": "3.68",
      "high": "3.68",
      "low": "3.335",
      "close": "3.35",
      "average": "3.3788",
      "volume": "176170",
      "turnover": "595249.09",
      "trades": "126"
    },
    {
      "date": "2026-06-22",
      "bid": "3.41",
      "ask": "3.45",
      "open": "3.35",
      "high": "3.46",
      "low": "3.27",
      "close": "3.46",
      "average": "3.3795",
      "volume": "267329",
      "turnover": "903450.12",
      "trades": "121"
    },
    {
      "date": "2026-06-23",
      "bid": "3.45",
      "ask": "3.485",
      "open": "3.41",
      "high": "3.48",
      "low": "3.345",
      "close": "3.45",
      "average": "3.4043",
      "volume": "62803",
      "turnover": "213475.12",
      "trades": "76"
    },
    {
      "date": "2026-06-24",
      "bid": "3.33",
      "ask": "3.375",
      "open": "3.36",
      "high": "3.39",
      "low": "3.325",
      "close": "3.325",
      "average": "3.3525",
      "volume": "171516",
      "turnover": "575217.58",
      "trades": "97"
    },
    {
      "date": "2026-06-25",
      "bid": "3.42",
      "ask": "3.47",
      "open": "3.325",
      "high": "3.495",
      "low": "3.325",
      "close": "3.49",
      "average": "3.4185",
      "volume": "69528",
      "turnover": "237695.74",
      "trades": "78"
    },
    {
      "date": "2026-06-26",
      "bid": "3.38",
      "ask": "3.40",
      "open": "3.49",
      "high": "3.49",
      "low": "3.355",
      "close": "3.355",
      "average": "3.4105",
      "volume": "28288",
      "turnover": "96475.79",
      "trades": "54"
    },
    {
      "date": "2026-06-29",
      "bid": "3.36",
      "ask": "3.405",
      "open": "3.355",
      "high": "3.42",
      "low": "3.325",
      "close": "3.345",
      "average": "3.3698",
      "volume": "92155",
      "turnover": "310592.71",
      "trades": "98"
    },
    {
      "date": "2026-06-30",
      "bid": "3.355",
      "ask": "3.40",
      "open": "3.355",
      "high": "3.42",
      "low": "3.35",
      "close": "3.36",
      "average": "3.3767",
      "volume": "83449",
      "turnover": "281785.24",
      "trades": "113"
    },
    {
      "date": "2026-07-01",
      "bid": "3.275",
      "ask": "3.28",
      "open": "3.40",
      "high": "3.40",
      "low": "3.27",
      "close": "3.275",
      "average": "3.2894",
      "volume": "307438",
      "turnover": "1011451.66",
      "trades": "237"
    },
    {
      "date": "2026-07-02",
      "bid": "3.205",
      "ask": "3.24",
      "open": "3.275",
      "high": "3.295",
      "low": "3.20",
      "close": "3.20",
      "average": "3.2599",
      "volume": "263555",
      "turnover": "859189.51",
      "trades": "190"
    },
    {
      "date": "2026-07-03",
      "bid": "3.28",
      "ask": "3.30",
      "open": "3.21",
      "high": "3.375",
      "low": "3.21",
      "close": "3.255",
      "average": "3.2779",
      "volume": "250752",
      "turnover": "822187.47",
      "trades": "105"
    },
    {
      "date": "2026-07-06",
      "bid": "3.345",
      "ask": "3.355",
      "open": "3.225",
      "high": "3.355",
      "low": "3.225",
      "close": "3.35",
      "average": "3.3098",
      "volume": "125703",
      "turnover": "416014.3",
      "trades": "63"
    },
    {
      "date": "2026-07-07",
      "bid": "3.33",
      "ask": "3.35",
      "open": "3.20",
      "high": "3.36",
      "low": "3.20",
      "close": "3.33",
      "average": "3.318",
      "volume": "54314",
      "turnover": "180214.37",
      "trades": "65"
    },
    {
      "date": "2026-07-08",
      "bid": "3.435",
      "ask": "3.51",
      "open": "3.26",
      "high": "3.54",
      "low": "3.26",
      "close": "3.50",
      "average": "3.453",
      "volume": "118232",
      "turnover": "409006.14",
      "trades": "107"
    },
    {
      "date": "2026-07-09",
      "bid": "3.465",
      "ask": "3.505",
      "open": "3.51",
      "high": "3.52",
      "low": "3.405",
      "close": "3.465",
      "average": "3.4645",
      "volume": "124688",
      "turnover": "431317.4",
      "trades": "83"
    },
    {
      "date": "2026-07-10",
      "bid": "3.43",
      "ask": "3.475",
      "open": "3.465",
      "high": "3.48",
      "low": "3.405",
      "close": "3.415",
      "average": "3.4437",
      "volume": "73930",
      "turnover": "254695.23",
      "trades": "69"
    },
    {
      "date": "2026-07-13",
      "bid": "3.40",
      "ask": "3.46",
      "open": "3.40",
      "high": "3.46",
      "low": "3.40",
      "close": "3.40",
      "average": "3.4184",
      "volume": "18819",
      "turnover": "64331.77",
      "trades": "37"
    },
    {
      "date": "2026-07-14",
      "bid": "3.43",
      "ask": "3.57",
      "open": "3.40",
      "high": "3.585",
      "low": "3.40",
      "close": "3.47",
      "average": "3.4877",
      "volume": "130317",
      "turnover": "454542.15",
      "trades": "88"
    },
    {
      "date": "2026-07-15",
      "bid": "3.485",
      "ask": "3.50",
      "open": "3.325",
      "high": "3.59",
      "low": "3.325",
      "close": "3.45",
      "average": "3.5132",
      "volume": "306262",
      "turnover": "1075886.08",
      "trades": "148"
    },
    {
      "date": "2026-07-16",
      "bid": "4.215",
      "ask": "4.275",
      "open": "4.12",
      "high": "4.44",
      "low": "4.03",
      "close": "4.20",
      "average": "4.2652",
      "volume": "2314826",
      "turnover": "9874237.14",
      "trades": "1151"
    },
    {
      "date": "2026-07-17",
      "bid": "4.195",
      "ask": "4.215",
      "open": "4.15",
      "high": "4.375",
      "low": "4.075",
      "close": "4.175",
      "average": "4.2356",
      "volume": "357242",
      "turnover": "1513311.82",
      "trades": "299"
    },
    {
      "date": "2026-07-20",
      "bid": "4.20",
      "ask": "4.25",
      "open": "4.195",
      "high": "4.31",
      "low": "4.135",
      "close": "4.20",
      "average": "4.2696",
      "volume": "248092",
      "turnover": "1059390.44",
      "trades": "159"
    },
    {
      "date": "2026-07-21",
      "bid": "4.29",
      "ask": "4.36",
      "open": "4.25",
      "high": "4.37",
      "low": "4.205",
      "close": "4.285",
      "average": "4.2979",
      "volume": "118894",
      "turnover": "511014.75",
      "trades": "124"
    },
    {
      "date": "2026-07-22",
      "bid": "4.425",
      "ask": "4.445",
      "open": "4.29",
      "high": "4.45",
      "low": "4.27",
      "close": "4.425",
      "average": "4.3751",
      "volume": "338638",
      "turnover": "1481601.81",
      "trades": "207"
    },
    {
      "date": "2026-07-23",
      "bid": "4.435",
      "ask": "4.455",
      "open": "4.425",
      "high": "4.475",
      "low": "4.36",
      "close": "4.46",
      "average": "4.426",
      "volume": "206175",
      "turnover": "912646.59",
      "trades": "142"
    },
    {
      "date": "2026-07-24",
      "bid": "4.44",
      "ask": "4.49",
      "open": "4.435",
      "high": "4.49",
      "low": "4.36",
      "close": "4.485",
      "average": "4.4526",
      "volume": "157042",
      "turnover": "699252.22",
      "trades": "175"
    },
    {
      "date": "2026-07-27",
      "bid": "4.625",
      "ask": "4.65",
      "open": "4.495",
      "high": "4.69",
      "low": "4.49",
      "close": "4.65",
      "average": "4.5943",
      "volume": "310902",
      "turnover": "1428378.76",
      "trades": "235"
    },
    {
      "date": "2026-07-28",
      "bid": "4.63",
      "ask": "4.68",
      "open": "4.655",
      "high": "4.70",
      "low": "4.605",
      "close": "4.68",
      "average": "4.6551",
      "volume": "218005",
      "turnover": "1014647.61",
      "trades": "178"
    },
    {
      "date": "2026-07-29",
      "bid": "4.675",
      "ask": "4.69",
      "open": "4.68",
      "high": "4.70",
      "low": "4.625",
      "close": "4.68",
      "average": "4.6802",
      "volume": "148529",
      "turnover": "695152.76",
      "trades": "114"
    },
    {
      "date": "2026-07-30",
      "bid": "4.66",
      "ask": "4.70",
      "open": "4.69",
      "high": "4.70",
      "low": "4.63",
      "close": "4.69",
      "average": "4.6745",
      "volume": "97487",
      "turnover": "455674.69",
      "trades": "117"
    },
    {
      "date": "2026-07-31",
      "bid": "4.52",
      "ask": "4.58",
      "open": "4.695",
      "high": "4.70",
      "low": "4.555",
      "close": "4.575",
      "average": "4.6417",
      "volume": "237865",
      "turnover": "1103929.32",
      "trades": "119"
    },
    {
      "date": "2026-08-03",
      "bid": "4.48",
      "ask": "4.50",
      "open": "4.58",
      "high": "4.60",
      "low": "4.475",
      "close": "4.48",
      "average": "4.5444",
      "volume": "70855",
      "turnover": "322151.4",
      "trades": "118"
    },
    {
      "date": "2026-08-04",
      "bid": "4.42",
      "ask": "4.44",
      "open": "4.42",
      "high": "4.46",
      "low": "4.355",
      "close": "4.42",
      "average": "4.4311",
      "volume": "259250",
      "turnover": "1148726.47",
      "trades": "149"
    },
    {
      "date": "2026-08-05",
      "bid": "4.425",
      "ask": "4.46",
      "open": "4.425",
      "high": "4.49",
      "low": "4.395",
      "close": "4.425",
      "average": "4.433",
      "volume": "183469",
      "turnover": "813375.03",
      "trades": "72"
    },
    {
      "date": "2026-08-06",
      "bid": "4.395",
      "ask": "4.45",
      "open": "4.40",
      "high": "4.47",
      "low": "4.38",
      "close": "4.435",
      "average": "4.4339",
      "volume": "82923",
      "turnover": "367678.38",
      "trades": "74"
    }
  ]
}