{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX167/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rros?id=TX167",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX167",
    "asset_class": "SHARES",
    "isin": "SE0000112252",
    "symbol": "RROS",
    "company": "Rottneros",
    "market": null,
    "last_sale_price": "SEK 2.175",
    "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": "8.7552",
      "ask": "8.8236",
      "open": "8.6355",
      "high": "8.8749",
      "low": "8.6355",
      "close": "8.8236",
      "average": "8.7573",
      "volume": "308757.98",
      "turnover": "2704720.1",
      "trades": "231"
    },
    {
      "date": "2021-08-10",
      "bid": "9.2169",
      "ask": "9.234",
      "open": "8.8236",
      "high": "9.3195",
      "low": "8.8065",
      "close": "9.234",
      "average": "9.0965",
      "volume": "476027.56",
      "turnover": "4303760.54",
      "trades": "257"
    },
    {
      "date": "2021-08-11",
      "bid": "9.4563",
      "ask": "9.4905",
      "open": "9.1998",
      "high": "9.5589",
      "low": "9.1998",
      "close": "9.5589",
      "average": "9.4148",
      "volume": "649402.39",
      "turnover": "6112890.58",
      "trades": "305"
    },
    {
      "date": "2021-08-12",
      "bid": "9.5247",
      "ask": "9.5589",
      "open": "9.4905",
      "high": "9.6786",
      "low": "9.3366",
      "close": "9.5589",
      "average": "9.5192",
      "volume": "494846.21",
      "turnover": "4697003.38",
      "trades": "219"
    },
    {
      "date": "2021-08-13",
      "bid": "9.5076",
      "ask": "9.6102",
      "open": "9.405",
      "high": "9.7299",
      "low": "9.405",
      "close": "9.6444",
      "average": "9.5944",
      "volume": "285204.84",
      "turnover": "2736364.82",
      "trades": "189"
    },
    {
      "date": "2021-08-16",
      "bid": "9.5418",
      "ask": "9.5931",
      "open": "9.5931",
      "high": "9.6615",
      "low": "9.4563",
      "close": "9.6102",
      "average": "9.5355",
      "volume": "364328.54",
      "turnover": "3474091",
      "trades": "168"
    },
    {
      "date": "2021-08-17",
      "bid": "9.6102",
      "ask": "9.6444",
      "open": "9.5589",
      "high": "9.6957",
      "low": "9.4563",
      "close": "9.5931",
      "average": "9.627",
      "volume": "471944.54",
      "turnover": "4541834.19",
      "trades": "235"
    },
    {
      "date": "2021-08-18",
      "bid": "9.5418",
      "ask": "9.6102",
      "open": "9.5931",
      "high": "9.6615",
      "low": "9.5247",
      "close": "9.6102",
      "average": "9.5899",
      "volume": "855070.68",
      "turnover": "8201221.12",
      "trades": "293"
    },
    {
      "date": "2021-08-19",
      "bid": "9.405",
      "ask": "9.4734",
      "open": "9.5931",
      "high": "9.5931",
      "low": "9.2511",
      "close": "9.405",
      "average": "9.4351",
      "volume": "433803.15",
      "turnover": "4092975.5",
      "trades": "230"
    },
    {
      "date": "2021-08-20",
      "bid": "9.3366",
      "ask": "9.3708",
      "open": "9.4221",
      "high": "9.4392",
      "low": "9.3024",
      "close": "9.405",
      "average": "9.3736",
      "volume": "170710.51",
      "turnover": "1600808.26",
      "trades": "138"
    },
    {
      "date": "2021-08-23",
      "bid": "9.4734",
      "ask": "9.4905",
      "open": "9.405",
      "high": "9.6102",
      "low": "9.405",
      "close": "9.4905",
      "average": "9.4984",
      "volume": "513330.36",
      "turnover": "4874958.21",
      "trades": "279"
    },
    {
      "date": "2021-08-24",
      "bid": "9.9522",
      "ask": "10.0035",
      "open": "9.5247",
      "high": "10.0035",
      "low": "9.5247",
      "close": "10.0035",
      "average": "9.7789",
      "volume": "610220.08",
      "turnover": "5967222.06",
      "trades": "431"
    },
    {
      "date": "2021-08-25",
      "bid": "9.7983",
      "ask": "9.8325",
      "open": "9.6786",
      "high": "10.0035",
      "low": "9.6786",
      "close": "9.747",
      "average": "9.8563",
      "volume": "253261.09",
      "turnover": "2496311.62",
      "trades": "247"
    },
    {
      "date": "2021-08-26",
      "bid": "9.8154",
      "ask": "9.9009",
      "open": "9.7641",
      "high": "10.0206",
      "low": "9.6615",
      "close": "9.8154",
      "average": "9.829",
      "volume": "277930.01",
      "turnover": "2731684.98",
      "trades": "219"
    },
    {
      "date": "2021-08-27",
      "bid": "10.1403",
      "ask": "10.1745",
      "open": "9.8154",
      "high": "10.2087",
      "low": "9.8154",
      "close": "10.1745",
      "average": "10.0827",
      "volume": "468818.23",
      "turnover": "4727015.42",
      "trades": "329"
    },
    {
      "date": "2021-08-30",
      "bid": "9.8496",
      "ask": "9.9351",
      "open": "10.1745",
      "high": "10.1745",
      "low": "9.8496",
      "close": "9.8667",
      "average": "10.0342",
      "volume": "122497.81",
      "turnover": "1229166.65",
      "trades": "243"
    },
    {
      "date": "2021-08-31",
      "bid": "9.747",
      "ask": "9.8667",
      "open": "9.8667",
      "high": "10.0035",
      "low": "9.6615",
      "close": "9.918",
      "average": "9.8361",
      "volume": "389643.07",
      "turnover": "3832907.98",
      "trades": "337"
    },
    {
      "date": "2021-09-01",
      "bid": "10.0035",
      "ask": "10.0377",
      "open": "9.9009",
      "high": "10.1574",
      "low": "9.8496",
      "close": "10.0035",
      "average": "10.0426",
      "volume": "471488.4",
      "turnover": "4735031.12",
      "trades": "347"
    },
    {
      "date": "2021-09-02",
      "bid": "10.0548",
      "ask": "10.1061",
      "open": "10.089",
      "high": "10.1403",
      "low": "9.9693",
      "close": "10.0377",
      "average": "10.0385",
      "volume": "283980.29",
      "turnover": "2850736.96",
      "trades": "289"
    },
    {
      "date": "2021-09-03",
      "bid": "9.9693",
      "ask": "10.0035",
      "open": "10.089",
      "high": "10.1403",
      "low": "9.9693",
      "close": "9.9864",
      "average": "10.0733",
      "volume": "188152.55",
      "turnover": "1895424.64",
      "trades": "247"
    },
    {
      "date": "2021-09-06",
      "bid": "10.0377",
      "ask": "10.0548",
      "open": "10.0035",
      "high": "10.089",
      "low": "9.9522",
      "close": "10.0719",
      "average": "10.029",
      "volume": "114639.36",
      "turnover": "1149716.37",
      "trades": "161"
    },
    {
      "date": "2021-09-07",
      "bid": "9.8325",
      "ask": "9.9009",
      "open": "10.0719",
      "high": "10.0719",
      "low": "9.8325",
      "close": "9.8325",
      "average": "9.9684",
      "volume": "248927.78",
      "turnover": "2481483.92",
      "trades": "259"
    },
    {
      "date": "2021-09-08",
      "bid": "9.7128",
      "ask": "9.747",
      "open": "9.8325",
      "high": "9.8496",
      "low": "9.576",
      "close": "9.6957",
      "average": "9.7513",
      "volume": "365845.49",
      "turnover": "3567475.42",
      "trades": "292"
    },
    {
      "date": "2021-09-09",
      "bid": "9.7128",
      "ask": "9.747",
      "open": "9.6957",
      "high": "9.9351",
      "low": "9.6786",
      "close": "9.7812",
      "average": "9.7745",
      "volume": "115107.19",
      "turnover": "1125091.06",
      "trades": "134"
    },
    {
      "date": "2021-09-10",
      "bid": "9.6615",
      "ask": "9.7128",
      "open": "9.9864",
      "high": "9.9864",
      "low": "9.6786",
      "close": "9.7128",
      "average": "9.7266",
      "volume": "96935.33",
      "turnover": "942860.38",
      "trades": "93"
    },
    {
      "date": "2021-09-13",
      "bid": "9.576",
      "ask": "9.6102",
      "open": "9.6615",
      "high": "9.8325",
      "low": "9.576",
      "close": "9.6102",
      "average": "9.7319",
      "volume": "147286.03",
      "turnover": "1433374.72",
      "trades": "266"
    },
    {
      "date": "2021-09-14",
      "bid": "9.2511",
      "ask": "9.2853",
      "open": "9.576",
      "high": "9.576",
      "low": "9.1998",
      "close": "9.1998",
      "average": "9.3498",
      "volume": "248407.31",
      "turnover": "2322580.1",
      "trades": "283"
    },
    {
      "date": "2021-09-15",
      "bid": "9.0288",
      "ask": "9.063",
      "open": "9.1485",
      "high": "9.3366",
      "low": "8.9946",
      "close": "9.0117",
      "average": "9.126",
      "volume": "152578.41",
      "turnover": "1392439.98",
      "trades": "179"
    },
    {
      "date": "2021-09-16",
      "bid": "8.9433",
      "ask": "9.0117",
      "open": "9.0117",
      "high": "9.1485",
      "low": "8.9433",
      "close": "8.9775",
      "average": "9.0001",
      "volume": "145420.54",
      "turnover": "1309342.3",
      "trades": "160"
    },
    {
      "date": "2021-09-17",
      "bid": "8.892",
      "ask": "8.9604",
      "open": "8.9604",
      "high": "9.063",
      "low": "8.8065",
      "close": "8.892",
      "average": "8.8937",
      "volume": "161205.28",
      "turnover": "1433712.36",
      "trades": "193"
    },
    {
      "date": "2021-09-20",
      "bid": "8.5842",
      "ask": "8.6526",
      "open": "8.8749",
      "high": "8.892",
      "low": "8.5842",
      "close": "8.5842",
      "average": "8.6728",
      "volume": "270614.25",
      "turnover": "2346871.34",
      "trades": "265"
    },
    {
      "date": "2021-09-21",
      "bid": "8.4816",
      "ask": "8.5158",
      "open": "8.5842",
      "high": "8.8749",
      "low": "8.3875",
      "close": "8.5158",
      "average": "8.5743",
      "volume": "326047.97",
      "turnover": "2795628.04",
      "trades": "446"
    },
    {
      "date": "2021-09-22",
      "bid": "8.7552",
      "ask": "8.7723",
      "open": "8.6013",
      "high": "8.8065",
      "low": "8.5158",
      "close": "8.7552",
      "average": "8.6753",
      "volume": "317486.6",
      "turnover": "2754058.18",
      "trades": "398"
    },
    {
      "date": "2021-09-23",
      "bid": "8.1652",
      "ask": "8.2165",
      "open": "8.5329",
      "high": "8.5414",
      "low": "8.1652",
      "close": "8.2336",
      "average": "8.2922",
      "volume": "309166.16",
      "turnover": "2564026.09",
      "trades": "503"
    },
    {
      "date": "2021-09-24",
      "bid": "8.2849",
      "ask": "8.3277",
      "open": "8.2935",
      "high": "8.4559",
      "low": "8.2165",
      "close": "8.2764",
      "average": "8.308",
      "volume": "387543.66",
      "turnover": "3219744.47",
      "trades": "303"
    },
    {
      "date": "2021-09-27",
      "bid": "8.2422",
      "ask": "8.302",
      "open": "8.2764",
      "high": "8.3619",
      "low": "8.208",
      "close": "8.2422",
      "average": "8.2599",
      "volume": "141253.3",
      "turnover": "1166736.62",
      "trades": "170"
    },
    {
      "date": "2021-09-28",
      "bid": "8.0968",
      "ask": "8.1396",
      "open": "8.2165",
      "high": "8.2251",
      "low": "8.037",
      "close": "8.037",
      "average": "8.1411",
      "volume": "231304.45",
      "turnover": "1883085.88",
      "trades": "234"
    },
    {
      "date": "2021-09-29",
      "bid": "7.8318",
      "ask": "7.9002",
      "open": "8.037",
      "high": "8.1567",
      "low": "7.7805",
      "close": "7.8403",
      "average": "7.984",
      "volume": "241709.09",
      "turnover": "1929813.09",
      "trades": "442"
    },
    {
      "date": "2021-09-30",
      "bid": "7.8232",
      "ask": "7.8916",
      "open": "7.9087",
      "high": "8.0199",
      "low": "7.7805",
      "close": "7.866",
      "average": "7.8557",
      "volume": "127298.96",
      "turnover": "1000030.86",
      "trades": "215"
    },
    {
      "date": "2021-10-01",
      "bid": "7.9344",
      "ask": "7.9515",
      "open": "7.7292",
      "high": "8.0968",
      "low": "7.7206",
      "close": "7.9087",
      "average": "7.8631",
      "volume": "143270.84",
      "turnover": "1127933.02",
      "trades": "125"
    },
    {
      "date": "2021-10-04",
      "bid": "7.866",
      "ask": "7.8916",
      "open": "8.0968",
      "high": "8.0968",
      "low": "7.8232",
      "close": "7.8403",
      "average": "7.8779",
      "volume": "141864.99",
      "turnover": "1117329.8",
      "trades": "147"
    },
    {
      "date": "2021-10-05",
      "bid": "7.789",
      "ask": "7.8232",
      "open": "7.9515",
      "high": "7.9515",
      "low": "7.7805",
      "close": "7.8232",
      "average": "7.8301",
      "volume": "121744.6",
      "turnover": "953279.61",
      "trades": "134"
    },
    {
      "date": "2021-10-06",
      "bid": "7.6693",
      "ask": "7.7548",
      "open": "7.8232",
      "high": "7.8232",
      "low": "7.5924",
      "close": "7.6608",
      "average": "7.6594",
      "volume": "225958.27",
      "turnover": "1730707.63",
      "trades": "282"
    },
    {
      "date": "2021-10-07",
      "bid": "7.7805",
      "ask": "7.7976",
      "open": "7.8403",
      "high": "7.8489",
      "low": "7.6608",
      "close": "7.7976",
      "average": "7.7913",
      "volume": "105132.96",
      "turnover": "819118.58",
      "trades": "119"
    },
    {
      "date": "2021-10-08",
      "bid": "7.6437",
      "ask": "7.6522",
      "open": "7.8061",
      "high": "7.8061",
      "low": "7.6522",
      "close": "7.6522",
      "average": "7.6983",
      "volume": "156445.06",
      "turnover": "1204375.48",
      "trades": "135"
    },
    {
      "date": "2021-10-11",
      "bid": "7.695",
      "ask": "7.7634",
      "open": "7.6522",
      "high": "7.8061",
      "low": "7.6522",
      "close": "7.7292",
      "average": "7.7195",
      "volume": "43976.45",
      "turnover": "339480.58",
      "trades": "76"
    },
    {
      "date": "2021-10-12",
      "bid": "7.8147",
      "ask": "7.866",
      "open": "7.8147",
      "high": "7.866",
      "low": "7.6693",
      "close": "7.8489",
      "average": "7.7783",
      "volume": "113108.37",
      "turnover": "879793.38",
      "trades": "97"
    },
    {
      "date": "2021-10-13",
      "bid": "7.7976",
      "ask": "7.8489",
      "open": "7.866",
      "high": "7.96",
      "low": "7.7206",
      "close": "7.7976",
      "average": "7.822",
      "volume": "138525.82",
      "turnover": "1083563.05",
      "trades": "172"
    },
    {
      "date": "2021-10-14",
      "bid": "7.9002",
      "ask": "7.9942",
      "open": "7.7976",
      "high": "7.9942",
      "low": "7.7548",
      "close": "7.9942",
      "average": "7.9185",
      "volume": "118620.63",
      "turnover": "939298.34",
      "trades": "128"
    },
    {
      "date": "2021-10-15",
      "bid": "8.0712",
      "ask": "8.1054",
      "open": "7.9942",
      "high": "8.1054",
      "low": "7.8489",
      "close": "8.1054",
      "average": "8.0023",
      "volume": "140780.79",
      "turnover": "1126571.72",
      "trades": "221"
    },
    {
      "date": "2021-10-18",
      "bid": "8.5072",
      "ask": "8.5329",
      "open": "8.1054",
      "high": "8.6526",
      "low": "8.1054",
      "close": "8.5072",
      "average": "8.4499",
      "volume": "365397.54",
      "turnover": "3087821.3",
      "trades": "401"
    },
    {
      "date": "2021-10-19",
      "bid": "8.5329",
      "ask": "8.5414",
      "open": "8.55",
      "high": "8.6355",
      "low": "8.4816",
      "close": "8.55",
      "average": "8.5457",
      "volume": "289853.95",
      "turnover": "2477009.09",
      "trades": "514"
    },
    {
      "date": "2021-10-20",
      "bid": "8.3619",
      "ask": "8.4132",
      "open": "8.55",
      "high": "8.55",
      "low": "8.302",
      "close": "8.379",
      "average": "8.4533",
      "volume": "174916.34",
      "turnover": "1478626.39",
      "trades": "238"
    },
    {
      "date": "2021-10-21",
      "bid": "8.6355",
      "ask": "8.6868",
      "open": "8.379",
      "high": "8.7039",
      "low": "8.2165",
      "close": "8.6355",
      "average": "8.5439",
      "volume": "182540.87",
      "turnover": "1559621.9",
      "trades": "156"
    },
    {
      "date": "2021-10-22",
      "bid": "8.55",
      "ask": "8.5842",
      "open": "8.9775",
      "high": "9.1827",
      "low": "8.3277",
      "close": "8.4901",
      "average": "8.7162",
      "volume": "404585.71",
      "turnover": "3526457.78",
      "trades": "429"
    },
    {
      "date": "2021-10-25",
      "bid": "8.473",
      "ask": "8.5072",
      "open": "8.721",
      "high": "8.8578",
      "low": "8.3106",
      "close": "8.5072",
      "average": "8.5299",
      "volume": "146439.25",
      "turnover": "1249123.13",
      "trades": "164"
    },
    {
      "date": "2021-10-26",
      "bid": "8.5842",
      "ask": "8.6526",
      "open": "8.4901",
      "high": "8.6697",
      "low": "8.3533",
      "close": "8.6526",
      "average": "8.5878",
      "volume": "170317.53",
      "turnover": "1462653.08",
      "trades": "184"
    },
    {
      "date": "2021-10-27",
      "bid": "8.5329",
      "ask": "8.5842",
      "open": "8.55",
      "high": "8.7552",
      "low": "8.473",
      "close": "8.5842",
      "average": "8.5715",
      "volume": "159199.44",
      "turnover": "1364588.51",
      "trades": "313"
    },
    {
      "date": "2021-10-28",
      "bid": "8.4901",
      "ask": "8.6013",
      "open": "8.5842",
      "high": "8.6355",
      "low": "8.3875",
      "close": "8.6013",
      "average": "8.5012",
      "volume": "120060.39",
      "turnover": "1020658.14",
      "trades": "137"
    },
    {
      "date": "2021-10-29",
      "bid": "8.4816",
      "ask": "8.5414",
      "open": "8.6697",
      "high": "8.6697",
      "low": "8.4559",
      "close": "8.55",
      "average": "8.5444",
      "volume": "66981.05",
      "turnover": "572313.93",
      "trades": "121"
    },
    {
      "date": "2021-11-01",
      "bid": "8.6355",
      "ask": "8.6697",
      "open": "8.6355",
      "high": "8.7039",
      "low": "8.5842",
      "close": "8.6355",
      "average": "8.6439",
      "volume": "238321.97",
      "turnover": "2060032.72",
      "trades": "163"
    },
    {
      "date": "2021-11-02",
      "bid": "8.6355",
      "ask": "8.6868",
      "open": "8.6355",
      "high": "8.7381",
      "low": "8.4046",
      "close": "8.6868",
      "average": "8.6366",
      "volume": "117769.17",
      "turnover": "1017132.07",
      "trades": "139"
    },
    {
      "date": "2021-11-03",
      "bid": "8.6868",
      "ask": "8.7381",
      "open": "8.6868",
      "high": "8.7381",
      "low": "8.6697",
      "close": "8.6868",
      "average": "8.6905",
      "volume": "89854.65",
      "turnover": "780880.28",
      "trades": "117"
    },
    {
      "date": "2021-11-04",
      "bid": "8.721",
      "ask": "8.7552",
      "open": "8.7723",
      "high": "8.8407",
      "low": "8.5414",
      "close": "8.8407",
      "average": "8.788",
      "volume": "567999.17",
      "turnover": "4991634.65",
      "trades": "211"
    },
    {
      "date": "2021-11-05",
      "bid": "8.7381",
      "ask": "8.7894",
      "open": "8.7894",
      "high": "8.8407",
      "low": "8.6526",
      "close": "8.8236",
      "average": "8.7522",
      "volume": "19336.77",
      "turnover": "169239.96",
      "trades": "58"
    },
    {
      "date": "2021-11-08",
      "bid": "8.7552",
      "ask": "8.8065",
      "open": "8.8236",
      "high": "8.8749",
      "low": "8.7552",
      "close": "8.7552",
      "average": "8.8035",
      "volume": "86386.83",
      "turnover": "760503.54",
      "trades": "123"
    },
    {
      "date": "2021-11-09",
      "bid": "8.7381",
      "ask": "8.8236",
      "open": "8.8065",
      "high": "8.9091",
      "low": "8.55",
      "close": "8.8236",
      "average": "8.7708",
      "volume": "253007.29",
      "turnover": "2219092.64",
      "trades": "245"
    },
    {
      "date": "2021-11-10",
      "bid": "8.9091",
      "ask": "8.9604",
      "open": "8.892",
      "high": "8.9604",
      "low": "8.7552",
      "close": "8.9091",
      "average": "8.8542",
      "volume": "78927.2",
      "turnover": "698839.3",
      "trades": "126"
    },
    {
      "date": "2021-11-11",
      "bid": "9.2853",
      "ask": "9.3366",
      "open": "8.9604",
      "high": "9.3708",
      "low": "8.892",
      "close": "9.3708",
      "average": "9.1686",
      "volume": "304602.43",
      "turnover": "2792797.94",
      "trades": "257"
    },
    {
      "date": "2021-11-12",
      "bid": "9.1827",
      "ask": "9.2169",
      "open": "9.2853",
      "high": "9.3024",
      "low": "9.0801",
      "close": "9.2169",
      "average": "9.2259",
      "volume": "103885.01",
      "turnover": "958440.06",
      "trades": "153"
    },
    {
      "date": "2021-11-15",
      "bid": "9.1485",
      "ask": "9.1656",
      "open": "9.1998",
      "high": "9.234",
      "low": "9.063",
      "close": "9.1998",
      "average": "9.1606",
      "volume": "95949.37",
      "turnover": "878963.96",
      "trades": "141"
    },
    {
      "date": "2021-11-16",
      "bid": "8.9775",
      "ask": "9.0288",
      "open": "9.1998",
      "high": "9.1998",
      "low": "8.9433",
      "close": "8.9604",
      "average": "9.0305",
      "volume": "145785.45",
      "turnover": "1316515.63",
      "trades": "196"
    },
    {
      "date": "2021-11-17",
      "bid": "9.0288",
      "ask": "9.0801",
      "open": "8.9433",
      "high": "9.1314",
      "low": "8.9262",
      "close": "9.0801",
      "average": "8.9906",
      "volume": "111842.88",
      "turnover": "1005545.8",
      "trades": "160"
    },
    {
      "date": "2021-11-18",
      "bid": "9.1143",
      "ask": "9.1998",
      "open": "9.0801",
      "high": "9.1998",
      "low": "9.0459",
      "close": "9.0972",
      "average": "9.118",
      "volume": "194630.89",
      "turnover": "1774643.18",
      "trades": "131"
    },
    {
      "date": "2021-11-19",
      "bid": "9.1314",
      "ask": "9.2169",
      "open": "9.1656",
      "high": "9.3024",
      "low": "9.0972",
      "close": "9.1998",
      "average": "9.1557",
      "volume": "105568.05",
      "turnover": "966561.98",
      "trades": "127"
    },
    {
      "date": "2021-11-22",
      "bid": "9.2853",
      "ask": "9.3366",
      "open": "9.1998",
      "high": "9.3366",
      "low": "9.0972",
      "close": "9.3366",
      "average": "9.1949",
      "volume": "151670.81",
      "turnover": "1394609.82",
      "trades": "116"
    },
    {
      "date": "2021-11-23",
      "bid": "9.2169",
      "ask": "9.2682",
      "open": "9.3366",
      "high": "9.3537",
      "low": "9.1998",
      "close": "9.2169",
      "average": "9.2601",
      "volume": "132301.29",
      "turnover": "1225133.56",
      "trades": "115"
    },
    {
      "date": "2021-11-24",
      "bid": "9.2169",
      "ask": "9.2511",
      "open": "9.3024",
      "high": "9.3024",
      "low": "9.2169",
      "close": "9.2169",
      "average": "9.2381",
      "volume": "78906.15",
      "turnover": "728944.12",
      "trades": "98"
    },
    {
      "date": "2021-11-25",
      "bid": "9.234",
      "ask": "9.2682",
      "open": "9.2169",
      "high": "9.3024",
      "low": "9.1656",
      "close": "9.2682",
      "average": "9.2206",
      "volume": "102414.84",
      "turnover": "944335.58",
      "trades": "96"
    },
    {
      "date": "2021-11-26",
      "bid": "8.892",
      "ask": "8.9433",
      "open": "9.1656",
      "high": "9.1656",
      "low": "8.6355",
      "close": "8.8407",
      "average": "8.9794",
      "volume": "392691.01",
      "turnover": "3526135.98",
      "trades": "246"
    },
    {
      "date": "2021-11-29",
      "bid": "8.7381",
      "ask": "8.7552",
      "open": "8.7723",
      "high": "8.8065",
      "low": "8.6355",
      "close": "8.7381",
      "average": "8.7136",
      "volume": "108976.22",
      "turnover": "949613.1",
      "trades": "169"
    },
    {
      "date": "2021-11-30",
      "bid": "8.8236",
      "ask": "8.8578",
      "open": "8.7381",
      "high": "8.892",
      "low": "8.55",
      "close": "8.7723",
      "average": "8.7217",
      "volume": "201175.9",
      "turnover": "1754597.72",
      "trades": "361"
    },
    {
      "date": "2021-12-01",
      "bid": "9.0117",
      "ask": "9.063",
      "open": "8.7723",
      "high": "9.063",
      "low": "8.7381",
      "close": "9.0288",
      "average": "8.9207",
      "volume": "71937.75",
      "turnover": "641737.6",
      "trades": "126"
    },
    {
      "date": "2021-12-02",
      "bid": "8.7723",
      "ask": "8.8065",
      "open": "9.063",
      "high": "9.063",
      "low": "8.7552",
      "close": "8.7552",
      "average": "8.923",
      "volume": "273176.81",
      "turnover": "2437582.31",
      "trades": "173"
    },
    {
      "date": "2021-12-03",
      "bid": "8.8236",
      "ask": "8.8578",
      "open": "8.892",
      "high": "8.9775",
      "low": "8.8065",
      "close": "8.8578",
      "average": "8.8643",
      "volume": "73566.99",
      "turnover": "652125.06",
      "trades": "90"
    },
    {
      "date": "2021-12-06",
      "bid": "8.7723",
      "ask": "8.7894",
      "open": "8.8578",
      "high": "8.8749",
      "low": "8.6697",
      "close": "8.7894",
      "average": "8.7793",
      "volume": "95102.59",
      "turnover": "834938.92",
      "trades": "109"
    },
    {
      "date": "2021-12-07",
      "bid": "8.7894",
      "ask": "8.8065",
      "open": "8.7894",
      "high": "8.9262",
      "low": "8.721",
      "close": "8.7723",
      "average": "8.8176",
      "volume": "164283.63",
      "turnover": "1448592.86",
      "trades": "168"
    },
    {
      "date": "2021-12-08",
      "bid": "8.8578",
      "ask": "8.9262",
      "open": "8.721",
      "high": "8.9775",
      "low": "8.6697",
      "close": "8.8749",
      "average": "8.8749",
      "volume": "268482.09",
      "turnover": "2382754.34",
      "trades": "222"
    },
    {
      "date": "2021-12-09",
      "bid": "8.9775",
      "ask": "9.063",
      "open": "8.8749",
      "high": "9.1485",
      "low": "8.8236",
      "close": "9.063",
      "average": "8.9918",
      "volume": "187457.82",
      "turnover": "1685586.88",
      "trades": "183"
    },
    {
      "date": "2021-12-10",
      "bid": "9.0117",
      "ask": "9.0972",
      "open": "9.063",
      "high": "9.1485",
      "low": "8.8578",
      "close": "8.9946",
      "average": "9.0069",
      "volume": "172296.47",
      "turnover": "1551858.2",
      "trades": "150"
    },
    {
      "date": "2021-12-13",
      "bid": "8.8749",
      "ask": "8.9604",
      "open": "9.1485",
      "high": "9.1827",
      "low": "8.8749",
      "close": "8.892",
      "average": "8.9959",
      "volume": "95120.13",
      "turnover": "855693.94",
      "trades": "103"
    },
    {
      "date": "2021-12-14",
      "bid": "8.892",
      "ask": "8.9433",
      "open": "8.9091",
      "high": "8.9946",
      "low": "8.7552",
      "close": "8.892",
      "average": "8.8649",
      "volume": "91908.44",
      "turnover": "814760.36",
      "trades": "111"
    },
    {
      "date": "2021-12-15",
      "bid": "8.6184",
      "ask": "8.6355",
      "open": "8.8065",
      "high": "8.8749",
      "low": "8.55",
      "close": "8.6013",
      "average": "8.7097",
      "volume": "186287.06",
      "turnover": "1622518.3",
      "trades": "119"
    },
    {
      "date": "2021-12-16",
      "bid": "8.55",
      "ask": "8.6355",
      "open": "8.5842",
      "high": "8.6868",
      "low": "8.55",
      "close": "8.55",
      "average": "8.6044",
      "volume": "84411.39",
      "turnover": "726308.66",
      "trades": "88"
    },
    {
      "date": "2021-12-17",
      "bid": "8.6526",
      "ask": "8.7039",
      "open": "8.55",
      "high": "8.7039",
      "low": "8.55",
      "close": "8.6355",
      "average": "8.6118",
      "volume": "35875.89",
      "turnover": "308957.22",
      "trades": "64"
    },
    {
      "date": "2021-12-20",
      "bid": "8.6526",
      "ask": "8.721",
      "open": "8.7039",
      "high": "8.721",
      "low": "8.5671",
      "close": "8.6526",
      "average": "8.6422",
      "volume": "34549.58",
      "turnover": "298588.42",
      "trades": "68"
    },
    {
      "date": "2021-12-21",
      "bid": "9.2169",
      "ask": "9.3537",
      "open": "8.6526",
      "high": "9.5418",
      "low": "8.55",
      "close": "9.3708",
      "average": "9.0046",
      "volume": "321773.13",
      "turnover": "2897459.98",
      "trades": "247"
    },
    {
      "date": "2021-12-22",
      "bid": "8.9946",
      "ask": "9.0801",
      "open": "9.3195",
      "high": "9.3195",
      "low": "8.9775",
      "close": "9.0972",
      "average": "9.1368",
      "volume": "81973.98",
      "turnover": "749155.16",
      "trades": "152"
    },
    {
      "date": "2021-12-23",
      "bid": "9.0801",
      "ask": "9.1998",
      "open": "9.1998",
      "high": "9.234",
      "low": "9.063",
      "close": "9.0801",
      "average": "9.1217",
      "volume": "184856.66",
      "turnover": "1686225.06",
      "trades": "155"
    },
    {
      "date": "2021-12-27",
      "bid": "9.234",
      "ask": "9.2853",
      "open": "9.063",
      "high": "9.2853",
      "low": "9.063",
      "close": "9.234",
      "average": "9.2114",
      "volume": "78583.34",
      "turnover": "723865.86",
      "trades": "142"
    },
    {
      "date": "2021-12-28",
      "bid": "9.234",
      "ask": "9.2853",
      "open": "9.234",
      "high": "9.3195",
      "low": "9.1827",
      "close": "9.234",
      "average": "9.2592",
      "volume": "63076.97",
      "turnover": "584045.14",
      "trades": "87"
    },
    {
      "date": "2021-12-29",
      "bid": "9.1998",
      "ask": "9.2511",
      "open": "9.234",
      "high": "9.2511",
      "low": "9.0972",
      "close": "9.1998",
      "average": "9.1996",
      "volume": "77039.49",
      "turnover": "708735.32",
      "trades": "113"
    },
    {
      "date": "2021-12-30",
      "bid": "9.1656",
      "ask": "9.2511",
      "open": "9.1998",
      "high": "9.2853",
      "low": "8.892",
      "close": "8.9091",
      "average": "9.1103",
      "volume": "131455.67",
      "turnover": "1197345.26",
      "trades": "180"
    },
    {
      "date": "2022-01-03",
      "bid": "9.234",
      "ask": "9.2511",
      "open": "8.9091",
      "high": "9.2853",
      "low": "8.9091",
      "close": "9.2511",
      "average": "9.2065",
      "volume": "103799.63",
      "turnover": "955640.38",
      "trades": "132"
    },
    {
      "date": "2022-01-04",
      "bid": "9.2169",
      "ask": "9.3024",
      "open": "9.3195",
      "high": "9.3195",
      "low": "9.234",
      "close": "9.2853",
      "average": "9.2781",
      "volume": "67901.51",
      "turnover": "630003.24",
      "trades": "113"
    },
    {
      "date": "2022-01-05",
      "bid": "9.0972",
      "ask": "9.1998",
      "open": "9.2853",
      "high": "9.2853",
      "low": "9.0972",
      "close": "9.1143",
      "average": "9.2017",
      "volume": "24711.02",
      "turnover": "227385.8",
      "trades": "59"
    },
    {
      "date": "2022-01-07",
      "bid": "9.2511",
      "ask": "9.2853",
      "open": "9.1143",
      "high": "9.3024",
      "low": "9.0459",
      "close": "9.3024",
      "average": "9.1524",
      "volume": "127074.4",
      "turnover": "1163039.13",
      "trades": "164"
    },
    {
      "date": "2022-01-10",
      "bid": "8.8236",
      "ask": "8.892",
      "open": "9.3195",
      "high": "9.3195",
      "low": "8.8236",
      "close": "8.9091",
      "average": "9.0409",
      "volume": "97497.9",
      "turnover": "881471.72",
      "trades": "213"
    },
    {
      "date": "2022-01-11",
      "bid": "8.9775",
      "ask": "9.0288",
      "open": "8.8065",
      "high": "8.9946",
      "low": "8.8065",
      "close": "8.9775",
      "average": "8.9069",
      "volume": "64211.47",
      "turnover": "571924.56",
      "trades": "64"
    },
    {
      "date": "2022-01-12",
      "bid": "8.9946",
      "ask": "9.063",
      "open": "8.9775",
      "high": "9.063",
      "low": "8.892",
      "close": "9.063",
      "average": "9.0012",
      "volume": "33279.41",
      "turnover": "299554.96",
      "trades": "55"
    },
    {
      "date": "2022-01-13",
      "bid": "9.0459",
      "ask": "9.1485",
      "open": "9.063",
      "high": "9.1485",
      "low": "8.9946",
      "close": "9.1485",
      "average": "9.0738",
      "volume": "61101.53",
      "turnover": "554429.92",
      "trades": "77"
    },
    {
      "date": "2022-01-14",
      "bid": "9.0801",
      "ask": "9.1314",
      "open": "9.1485",
      "high": "9.1485",
      "low": "8.9946",
      "close": "9.1485",
      "average": "9.0717",
      "volume": "33444.32",
      "turnover": "303399.34",
      "trades": "56"
    },
    {
      "date": "2022-01-17",
      "bid": "8.892",
      "ask": "8.9775",
      "open": "8.9775",
      "high": "9.063",
      "low": "8.892",
      "close": "8.892",
      "average": "8.9461",
      "volume": "80617.26",
      "turnover": "721227.18",
      "trades": "116"
    },
    {
      "date": "2022-01-18",
      "bid": "8.6526",
      "ask": "8.721",
      "open": "8.892",
      "high": "8.9604",
      "low": "8.5842",
      "close": "8.721",
      "average": "8.7594",
      "volume": "113441.7",
      "turnover": "993679.64",
      "trades": "142"
    },
    {
      "date": "2022-01-19",
      "bid": "8.9262",
      "ask": "8.9946",
      "open": "8.6184",
      "high": "9.063",
      "low": "8.6184",
      "close": "8.9946",
      "average": "8.8403",
      "volume": "123881.43",
      "turnover": "1095155.78",
      "trades": "158"
    },
    {
      "date": "2022-01-20",
      "bid": "9.0288",
      "ask": "9.0459",
      "open": "8.9946",
      "high": "9.0459",
      "low": "8.892",
      "close": "9.0459",
      "average": "8.998",
      "volume": "62688.66",
      "turnover": "564076.26",
      "trades": "107"
    },
    {
      "date": "2022-01-21",
      "bid": "8.9604",
      "ask": "9.0459",
      "open": "9.063",
      "high": "9.0972",
      "low": "8.9091",
      "close": "9.0972",
      "average": "9.0137",
      "volume": "66948.3",
      "turnover": "603459.74",
      "trades": "113"
    },
    {
      "date": "2022-01-24",
      "bid": "8.6013",
      "ask": "8.7039",
      "open": "8.9604",
      "high": "8.9604",
      "low": "8.55",
      "close": "8.5842",
      "average": "8.7311",
      "volume": "161009.96",
      "turnover": "1405798.9",
      "trades": "279"
    },
    {
      "date": "2022-01-25",
      "bid": "8.5671",
      "ask": "8.6697",
      "open": "8.7381",
      "high": "8.7552",
      "low": "8.5842",
      "close": "8.6526",
      "average": "8.6649",
      "volume": "104617.17",
      "turnover": "906504.78",
      "trades": "164"
    },
    {
      "date": "2022-01-26",
      "bid": "8.9604",
      "ask": "9.0459",
      "open": "8.6697",
      "high": "9.063",
      "low": "8.6184",
      "close": "9.0459",
      "average": "8.9199",
      "volume": "162935.1",
      "turnover": "1453376.16",
      "trades": "224"
    },
    {
      "date": "2022-01-27",
      "bid": "9.0288",
      "ask": "9.063",
      "open": "9.0459",
      "high": "9.063",
      "low": "8.9262",
      "close": "9.063",
      "average": "9.0082",
      "volume": "137661.5",
      "turnover": "1240085.7",
      "trades": "160"
    },
    {
      "date": "2022-01-28",
      "bid": "9.1656",
      "ask": "9.234",
      "open": "9.063",
      "high": "9.2682",
      "low": "8.9604",
      "close": "9.234",
      "average": "9.1639",
      "volume": "73409.09",
      "turnover": "672716.58",
      "trades": "130"
    },
    {
      "date": "2022-01-31",
      "bid": "9.3708",
      "ask": "9.3879",
      "open": "9.2511",
      "high": "9.3879",
      "low": "9.1314",
      "close": "9.3879",
      "average": "9.3264",
      "volume": "148943.33",
      "turnover": "1389108.34",
      "trades": "139"
    },
    {
      "date": "2022-02-01",
      "bid": "9.3879",
      "ask": "9.4392",
      "open": "9.3879",
      "high": "9.4392",
      "low": "9.2511",
      "close": "9.4392",
      "average": "9.3549",
      "volume": "116084.97",
      "turnover": "1085962.98",
      "trades": "132"
    },
    {
      "date": "2022-02-02",
      "bid": "9.3708",
      "ask": "9.405",
      "open": "9.4392",
      "high": "9.4392",
      "low": "9.3708",
      "close": "9.3708",
      "average": "9.4081",
      "volume": "48712.1",
      "turnover": "458292.58",
      "trades": "96"
    },
    {
      "date": "2022-02-03",
      "bid": "9.2682",
      "ask": "9.3195",
      "open": "9.3879",
      "high": "9.3879",
      "low": "9.0801",
      "close": "9.3195",
      "average": "9.2418",
      "volume": "92468.68",
      "turnover": "854579.68",
      "trades": "120"
    },
    {
      "date": "2022-02-04",
      "bid": "9.2682",
      "ask": "9.3195",
      "open": "9.3024",
      "high": "9.3195",
      "low": "9.0801",
      "close": "9.3195",
      "average": "9.2401",
      "volume": "151419.35",
      "turnover": "1399128.54",
      "trades": "200"
    },
    {
      "date": "2022-02-07",
      "bid": "9.6444",
      "ask": "9.6957",
      "open": "9.3366",
      "high": "9.747",
      "low": "9.1314",
      "close": "9.576",
      "average": "9.4284",
      "volume": "211501.01",
      "turnover": "1994136.94",
      "trades": "179"
    },
    {
      "date": "2022-02-08",
      "bid": "9.3195",
      "ask": "9.3537",
      "open": "9.6273",
      "high": "9.6615",
      "low": "9.234",
      "close": "9.2853",
      "average": "9.4541",
      "volume": "144024.05",
      "turnover": "1361630.28",
      "trades": "193"
    },
    {
      "date": "2022-02-09",
      "bid": "9.2682",
      "ask": "9.3195",
      "open": "9.2853",
      "high": "9.3708",
      "low": "9.1998",
      "close": "9.2511",
      "average": "9.2731",
      "volume": "107348.16",
      "turnover": "995463.52",
      "trades": "148"
    },
    {
      "date": "2022-02-10",
      "bid": "9.3366",
      "ask": "9.3879",
      "open": "9.2511",
      "high": "9.4905",
      "low": "9.234",
      "close": "9.3366",
      "average": "9.3289",
      "volume": "162322.23",
      "turnover": "1514293.1",
      "trades": "146"
    },
    {
      "date": "2022-02-11",
      "bid": "9.3537",
      "ask": "9.4221",
      "open": "9.3195",
      "high": "9.4221",
      "low": "9.1998",
      "close": "9.3537",
      "average": "9.3072",
      "volume": "233307.95",
      "turnover": "2171456.36",
      "trades": "161"
    },
    {
      "date": "2022-02-14",
      "bid": "9.1485",
      "ask": "9.1656",
      "open": "9.1827",
      "high": "9.1827",
      "low": "8.9604",
      "close": "9.0801",
      "average": "9.0658",
      "volume": "138221.73",
      "turnover": "1253094.94",
      "trades": "191"
    },
    {
      "date": "2022-02-15",
      "bid": "9.0801",
      "ask": "9.2169",
      "open": "9.0801",
      "high": "9.3024",
      "low": "9.063",
      "close": "9.063",
      "average": "9.2178",
      "volume": "92895.58",
      "turnover": "856297.86",
      "trades": "150"
    },
    {
      "date": "2022-02-16",
      "bid": "9.0972",
      "ask": "9.1485",
      "open": "9.0801",
      "high": "9.4563",
      "low": "9.0801",
      "close": "9.0801",
      "average": "9.2869",
      "volume": "118925.89",
      "turnover": "1104458.12",
      "trades": "129"
    },
    {
      "date": "2022-02-17",
      "bid": "8.8407",
      "ask": "8.8749",
      "open": "9.0801",
      "high": "9.1485",
      "low": "8.721",
      "close": "8.7894",
      "average": "8.878",
      "volume": "78688.61",
      "turnover": "698599.44",
      "trades": "133"
    },
    {
      "date": "2022-02-18",
      "bid": "9.1485",
      "ask": "9.1827",
      "open": "8.9433",
      "high": "9.234",
      "low": "8.8065",
      "close": "9.1998",
      "average": "9.0756",
      "volume": "154530.45",
      "turnover": "1402206.84",
      "trades": "203"
    },
    {
      "date": "2022-02-21",
      "bid": "8.6526",
      "ask": "8.7039",
      "open": "9.1998",
      "high": "9.1998",
      "low": "8.6526",
      "close": "8.6526",
      "average": "8.8748",
      "volume": "203644.89",
      "turnover": "1807314.16",
      "trades": "258"
    },
    {
      "date": "2022-02-22",
      "bid": "8.7039",
      "ask": "8.8065",
      "open": "8.55",
      "high": "8.9775",
      "low": "8.379",
      "close": "8.7039",
      "average": "8.6604",
      "volume": "142907.1",
      "turnover": "1237643.62",
      "trades": "178"
    },
    {
      "date": "2022-02-23",
      "bid": "8.5414",
      "ask": "8.6355",
      "open": "8.7039",
      "high": "8.9433",
      "low": "8.5072",
      "close": "8.5072",
      "average": "8.72",
      "volume": "73450.03",
      "turnover": "640488.52",
      "trades": "150"
    },
    {
      "date": "2022-02-24",
      "bid": "8.0455",
      "ask": "8.0968",
      "open": "8.2336",
      "high": "8.3362",
      "low": "7.8831",
      "close": "7.9857",
      "average": "8.0431",
      "volume": "205890.5",
      "turnover": "1656178.57",
      "trades": "291"
    },
    {
      "date": "2022-02-25",
      "bid": "8.4474",
      "ask": "8.4559",
      "open": "7.9942",
      "high": "8.7039",
      "low": "7.9942",
      "close": "8.7039",
      "average": "8.3291",
      "volume": "136329.34",
      "turnover": "1135514.94",
      "trades": "226"
    },
    {
      "date": "2022-02-28",
      "bid": "8.8749",
      "ask": "8.9262",
      "open": "8.55",
      "high": "8.892",
      "low": "8.55",
      "close": "8.8749",
      "average": "8.7474",
      "volume": "112528.26",
      "turnover": "984333.48",
      "trades": "187"
    },
    {
      "date": "2022-03-01",
      "bid": "9.2853",
      "ask": "9.3879",
      "open": "8.8749",
      "high": "9.6615",
      "low": "8.8749",
      "close": "9.3366",
      "average": "9.2843",
      "volume": "459782.01",
      "turnover": "4268762.38",
      "trades": "430"
    },
    {
      "date": "2022-03-02",
      "bid": "8.8407",
      "ask": "8.9262",
      "open": "9.405",
      "high": "9.5418",
      "low": "8.8578",
      "close": "8.892",
      "average": "9.3073",
      "volume": "399565.84",
      "turnover": "3718889.92",
      "trades": "247"
    },
    {
      "date": "2022-03-03",
      "bid": "8.3106",
      "ask": "8.4901",
      "open": "8.9604",
      "high": "8.9775",
      "low": "8.2935",
      "close": "8.4987",
      "average": "8.6667",
      "volume": "154253.25",
      "turnover": "1336879.12",
      "trades": "279"
    },
    {
      "date": "2022-03-04",
      "bid": "8.0541",
      "ask": "8.0797",
      "open": "8.4901",
      "high": "8.4901",
      "low": "8.0541",
      "close": "8.0797",
      "average": "8.2005",
      "volume": "217529.06",
      "turnover": "1783853.03",
      "trades": "269"
    },
    {
      "date": "2022-03-07",
      "bid": "8.0028",
      "ask": "8.0626",
      "open": "7.9942",
      "high": "8.2935",
      "low": "7.695",
      "close": "8.0028",
      "average": "7.9786",
      "volume": "250454.09",
      "turnover": "2000132.78",
      "trades": "323"
    },
    {
      "date": "2022-03-08",
      "bid": "8.1481",
      "ask": "8.208",
      "open": "8.0113",
      "high": "8.2935",
      "low": "8.0028",
      "close": "8.1652",
      "average": "8.1881",
      "volume": "86610.22",
      "turnover": "709184.19",
      "trades": "138"
    },
    {
      "date": "2022-03-09",
      "bid": "8.4987",
      "ask": "8.5329",
      "open": "8.2165",
      "high": "8.5414",
      "low": "8.1652",
      "close": "8.4303",
      "average": "8.4262",
      "volume": "118720.05",
      "turnover": "1000361.28",
      "trades": "124"
    },
    {
      "date": "2022-03-10",
      "bid": "8.3619",
      "ask": "8.4816",
      "open": "8.5158",
      "high": "8.5414",
      "low": "8.3448",
      "close": "8.3448",
      "average": "8.4674",
      "volume": "34840.81",
      "turnover": "295012.39",
      "trades": "61"
    },
    {
      "date": "2022-03-11",
      "bid": "8.5072",
      "ask": "8.6184",
      "open": "8.3448",
      "high": "8.6868",
      "low": "8.3448",
      "close": "8.5671",
      "average": "8.5716",
      "volume": "47299.24",
      "turnover": "405433.83",
      "trades": "117"
    },
    {
      "date": "2022-03-14",
      "bid": "8.8236",
      "ask": "9.0117",
      "open": "8.721",
      "high": "9.063",
      "low": "8.6355",
      "close": "9.063",
      "average": "8.8414",
      "volume": "134821.74",
      "turnover": "1192020.37",
      "trades": "141"
    },
    {
      "date": "2022-03-15",
      "bid": "8.7723",
      "ask": "8.8578",
      "open": "9.1485",
      "high": "9.1485",
      "low": "8.7381",
      "close": "8.7723",
      "average": "8.8439",
      "volume": "79530.71",
      "turnover": "703367.2",
      "trades": "126"
    },
    {
      "date": "2022-03-16",
      "bid": "8.7894",
      "ask": "8.8065",
      "open": "8.8065",
      "high": "8.9262",
      "low": "8.7039",
      "close": "8.7894",
      "average": "8.7863",
      "volume": "122403.07",
      "turnover": "1075479.46",
      "trades": "107"
    },
    {
      "date": "2022-03-17",
      "bid": "8.6697",
      "ask": "8.7552",
      "open": "8.7039",
      "high": "8.892",
      "low": "8.6013",
      "close": "8.6013",
      "average": "8.7005",
      "volume": "144749.19",
      "turnover": "1259402.5",
      "trades": "165"
    },
    {
      "date": "2022-03-18",
      "bid": "9.0288",
      "ask": "9.1314",
      "open": "8.8065",
      "high": "9.1485",
      "low": "8.8065",
      "close": "9.1485",
      "average": "8.9301",
      "volume": "105226.53",
      "turnover": "939692.36",
      "trades": "119"
    },
    {
      "date": "2022-03-21",
      "bid": "9.1485",
      "ask": "9.234",
      "open": "9.1485",
      "high": "9.2853",
      "low": "9.063",
      "close": "9.1827",
      "average": "9.1965",
      "volume": "86839.46",
      "turnover": "798625.48",
      "trades": "92"
    },
    {
      "date": "2022-03-22",
      "bid": "9.2169",
      "ask": "9.2682",
      "open": "9.2853",
      "high": "9.2853",
      "low": "9.1827",
      "close": "9.1827",
      "average": "9.2227",
      "volume": "84034.79",
      "turnover": "775033.16",
      "trades": "112"
    },
    {
      "date": "2022-03-23",
      "bid": "9.1998",
      "ask": "9.2682",
      "open": "9.234",
      "high": "9.2853",
      "low": "9.0801",
      "close": "9.1485",
      "average": "9.2024",
      "volume": "69335.42",
      "turnover": "638055.76",
      "trades": "111"
    },
    {
      "date": "2022-03-24",
      "bid": "9.0801",
      "ask": "9.1485",
      "open": "9.1485",
      "high": "9.3024",
      "low": "8.9433",
      "close": "8.9433",
      "average": "9.1974",
      "volume": "65418.48",
      "turnover": "601683.18",
      "trades": "119"
    },
    {
      "date": "2022-03-25",
      "bid": "9.1143",
      "ask": "9.1998",
      "open": "9.1998",
      "high": "9.2853",
      "low": "8.9604",
      "close": "9.1656",
      "average": "9.1327",
      "volume": "89097.93",
      "turnover": "813706.46",
      "trades": "124"
    },
    {
      "date": "2022-03-28",
      "bid": "9.1314",
      "ask": "9.1827",
      "open": "9.063",
      "high": "9.3024",
      "low": "9.063",
      "close": "9.1314",
      "average": "9.1969",
      "volume": "44039.61",
      "turnover": "405030.7",
      "trades": "108"
    },
    {
      "date": "2022-03-29",
      "bid": "9.1998",
      "ask": "9.234",
      "open": "9.1143",
      "high": "9.3195",
      "low": "9.1143",
      "close": "9.234",
      "average": "9.2755",
      "volume": "117048.71",
      "turnover": "1085684.54",
      "trades": "128"
    },
    {
      "date": "2022-03-30",
      "bid": "9.4563",
      "ask": "9.4734",
      "open": "9.234",
      "high": "9.5418",
      "low": "9.234",
      "close": "9.4734",
      "average": "9.3481",
      "volume": "176573.64",
      "turnover": "1651101.46",
      "trades": "217"
    },
    {
      "date": "2022-03-31",
      "bid": "9.5589",
      "ask": "9.6273",
      "open": "9.576",
      "high": "9.6444",
      "low": "9.3195",
      "close": "9.5589",
      "average": "9.57",
      "volume": "173583.01",
      "turnover": "1661202.98",
      "trades": "230"
    },
    {
      "date": "2022-04-01",
      "bid": "9.5076",
      "ask": "9.6444",
      "open": "9.576",
      "high": "9.6615",
      "low": "9.4392",
      "close": "9.4392",
      "average": "9.5904",
      "volume": "55340.15",
      "turnover": "530738.16",
      "trades": "116"
    },
    {
      "date": "2022-04-04",
      "bid": "9.5247",
      "ask": "9.5589",
      "open": "9.4563",
      "high": "9.6444",
      "low": "9.3366",
      "close": "9.6102",
      "average": "9.4944",
      "volume": "108176.22",
      "turnover": "1027074.52",
      "trades": "133"
    },
    {
      "date": "2022-04-05",
      "bid": "9.4734",
      "ask": "9.5076",
      "open": "9.6102",
      "high": "9.6102",
      "low": "9.4734",
      "close": "9.4734",
      "average": "9.5437",
      "volume": "59027.86",
      "turnover": "563344.82",
      "trades": "141"
    },
    {
      "date": "2022-04-06",
      "bid": "9.6615",
      "ask": "9.6957",
      "open": "9.4563",
      "high": "9.7299",
      "low": "9.405",
      "close": "9.7299",
      "average": "9.5585",
      "volume": "335569.58",
      "turnover": "3207586.16",
      "trades": "201"
    },
    {
      "date": "2022-04-07",
      "bid": "9.7128",
      "ask": "9.918",
      "open": "9.7641",
      "high": "10.089",
      "low": "9.7128",
      "close": "9.7128",
      "average": "9.8521",
      "volume": "344995.28",
      "turnover": "3398945.42",
      "trades": "302"
    },
    {
      "date": "2022-04-08",
      "bid": "9.918",
      "ask": "9.9864",
      "open": "9.7128",
      "high": "10.0719",
      "low": "9.5931",
      "close": "9.9009",
      "average": "9.9086",
      "volume": "228599.19",
      "turnover": "2265097.2",
      "trades": "284"
    },
    {
      "date": "2022-04-11",
      "bid": "10.0377",
      "ask": "10.1403",
      "open": "9.918",
      "high": "10.1916",
      "low": "9.918",
      "close": "10.0377",
      "average": "10.0551",
      "volume": "212236.68",
      "turnover": "2134177.42",
      "trades": "232"
    },
    {
      "date": "2022-04-12",
      "bid": "10.089",
      "ask": "10.1403",
      "open": "10.1574",
      "high": "10.2087",
      "low": "10.0035",
      "close": "10.1403",
      "average": "10.1069",
      "volume": "193338.5",
      "turnover": "1954037.68",
      "trades": "245"
    },
    {
      "date": "2022-04-13",
      "bid": "10.1403",
      "ask": "10.1745",
      "open": "10.1232",
      "high": "10.2258",
      "low": "9.9009",
      "close": "10.1403",
      "average": "10.1134",
      "volume": "128956.27",
      "turnover": "1304194.56",
      "trades": "202"
    },
    {
      "date": "2022-04-14",
      "bid": "10.26",
      "ask": "10.3113",
      "open": "10.2258",
      "high": "10.431",
      "low": "10.1745",
      "close": "10.2771",
      "average": "10.3224",
      "volume": "269349.93",
      "turnover": "2780321.68",
      "trades": "242"
    },
    {
      "date": "2022-04-19",
      "bid": "10.9611",
      "ask": "11.0637",
      "open": "10.3626",
      "high": "11.115",
      "low": "10.3626",
      "close": "10.9269",
      "average": "10.8039",
      "volume": "515813.39",
      "turnover": "5572782.32",
      "trades": "528"
    },
    {
      "date": "2022-04-20",
      "bid": "10.9098",
      "ask": "11.0637",
      "open": "11.115",
      "high": "11.1492",
      "low": "10.773",
      "close": "10.8927",
      "average": "10.992",
      "volume": "428315.45",
      "turnover": "4708029.01",
      "trades": "429"
    },
    {
      "date": "2022-04-21",
      "bid": "10.7559",
      "ask": "10.8243",
      "open": "10.9098",
      "high": "11.0124",
      "low": "10.6875",
      "close": "10.7217",
      "average": "10.8056",
      "volume": "324856.17",
      "turnover": "3510741.79",
      "trades": "395"
    },
    {
      "date": "2022-04-22",
      "bid": "10.8414",
      "ask": "10.9269",
      "open": "10.7046",
      "high": "10.9953",
      "low": "10.602",
      "close": "10.7559",
      "average": "10.8064",
      "volume": "407552.95",
      "turnover": "4404203.98",
      "trades": "398"
    },
    {
      "date": "2022-04-25",
      "bid": "10.3968",
      "ask": "10.4994",
      "open": "10.7388",
      "high": "10.8585",
      "low": "10.1403",
      "close": "10.3626",
      "average": "10.4562",
      "volume": "606410.73",
      "turnover": "6340762.8",
      "trades": "442"
    },
    {
      "date": "2022-04-26",
      "bid": "10.5849",
      "ask": "10.7046",
      "open": "10.3968",
      "high": "10.773",
      "low": "10.3968",
      "close": "10.5336",
      "average": "10.5695",
      "volume": "162167.85",
      "turnover": "1714036.84",
      "trades": "222"
    },
    {
      "date": "2022-04-27",
      "bid": "11.0979",
      "ask": "11.115",
      "open": "10.9098",
      "high": "11.2005",
      "low": "10.8585",
      "close": "10.9782",
      "average": "11.0595",
      "volume": "354426.82",
      "turnover": "3919714.54",
      "trades": "481"
    },
    {
      "date": "2022-04-28",
      "bid": "11.1492",
      "ask": "11.2005",
      "open": "11.4741",
      "high": "11.5083",
      "low": "10.944",
      "close": "11.2005",
      "average": "11.2109",
      "volume": "518323.32",
      "turnover": "5810924.92",
      "trades": "537"
    },
    {
      "date": "2022-04-29",
      "bid": "11.3373",
      "ask": "11.3715",
      "open": "11.0124",
      "high": "11.4912",
      "low": "10.4823",
      "close": "11.3715",
      "average": "11.1468",
      "volume": "608969.79",
      "turnover": "6797195.32",
      "trades": "572"
    },
    {
      "date": "2022-05-02",
      "bid": "11.4228",
      "ask": "11.5083",
      "open": "11.4228",
      "high": "11.7477",
      "low": "11.286",
      "close": "11.4057",
      "average": "11.4593",
      "volume": "304354.48",
      "turnover": "3486076.45",
      "trades": "434"
    },
    {
      "date": "2022-05-03",
      "bid": "12.0726",
      "ask": "12.2265",
      "open": "11.3886",
      "high": "12.2265",
      "low": "11.3202",
      "close": "12.2265",
      "average": "11.6748",
      "volume": "641104.18",
      "turnover": "7482855.93",
      "trades": "605"
    },
    {
      "date": "2022-05-04",
      "bid": "11.8332",
      "ask": "11.8503",
      "open": "12.2265",
      "high": "12.2265",
      "low": "11.628",
      "close": "11.7477",
      "average": "11.8726",
      "volume": "275013.07",
      "turnover": "3266712.87",
      "trades": "440"
    },
    {
      "date": "2022-05-05",
      "bid": "11.799",
      "ask": "11.8161",
      "open": "11.9016",
      "high": "12.141",
      "low": "11.6964",
      "close": "11.8161",
      "average": "11.9264",
      "volume": "227723.17",
      "turnover": "2715947.7",
      "trades": "476"
    },
    {
      "date": "2022-05-06",
      "bid": "11.4741",
      "ask": "11.6793",
      "open": "11.7135",
      "high": "11.8161",
      "low": "11.286",
      "close": "11.457",
      "average": "11.5162",
      "volume": "418145.9",
      "turnover": "4815264.82",
      "trades": "441"
    },
    {
      "date": "2022-05-09",
      "bid": "11.1663",
      "ask": "11.2005",
      "open": "11.2689",
      "high": "11.3715",
      "low": "10.431",
      "close": "11.2347",
      "average": "11.1738",
      "volume": "571740.68",
      "turnover": "6389355.99",
      "trades": "431"
    },
    {
      "date": "2022-05-10",
      "bid": "11.7477",
      "ask": "11.8161",
      "open": "11.2518",
      "high": "11.97",
      "low": "11.2518",
      "close": "11.8161",
      "average": "11.6718",
      "volume": "348387.08",
      "turnover": "4066302.5",
      "trades": "398"
    },
    {
      "date": "2022-05-11",
      "bid": "12.141",
      "ask": "12.2607",
      "open": "11.5767",
      "high": "12.3462",
      "low": "11.5767",
      "close": "12.1581",
      "average": "12.0975",
      "volume": "583537.13",
      "turnover": "7062006.5",
      "trades": "624"
    },
    {
      "date": "2022-05-12",
      "bid": "12.0726",
      "ask": "12.141",
      "open": "12.1239",
      "high": "12.3462",
      "low": "12.0042",
      "close": "12.141",
      "average": "12.1072",
      "volume": "301781.39",
      "turnover": "3653756.5",
      "trades": "275"
    },
    {
      "date": "2022-05-13",
      "bid": "12.1068",
      "ask": "12.141",
      "open": "12.1581",
      "high": "12.2265",
      "low": "12.0042",
      "close": "12.0726",
      "average": "12.1223",
      "volume": "297286.67",
      "turnover": "3603814.74",
      "trades": "332"
    },
    {
      "date": "2022-05-16",
      "bid": "12.1923",
      "ask": "12.2778",
      "open": "12.1923",
      "high": "12.312",
      "low": "12.0726",
      "close": "12.1752",
      "average": "12.2248",
      "volume": "287093.72",
      "turnover": "3509776.99",
      "trades": "306"
    },
    {
      "date": "2022-05-17",
      "bid": "12.3975",
      "ask": "12.4488",
      "open": "12.1752",
      "high": "12.5343",
      "low": "12.1752",
      "close": "12.4146",
      "average": "12.4132",
      "volume": "420315.48",
      "turnover": "5217405.08",
      "trades": "417"
    },
    {
      "date": "2022-05-18",
      "bid": "12.312",
      "ask": "12.3804",
      "open": "12.4146",
      "high": "12.483",
      "low": "12.2607",
      "close": "12.2607",
      "average": "12.3791",
      "volume": "150279",
      "turnover": "1859799.83",
      "trades": "214"
    },
    {
      "date": "2022-05-19",
      "bid": "12.2949",
      "ask": "12.3633",
      "open": "12.2265",
      "high": "12.4146",
      "low": "12.0726",
      "close": "12.2607",
      "average": "12.2099",
      "volume": "153840.39",
      "turnover": "1878221.72",
      "trades": "209"
    },
    {
      "date": "2022-05-20",
      "bid": "12.3975",
      "ask": "12.4659",
      "open": "12.2607",
      "high": "12.6027",
      "low": "12.2607",
      "close": "12.3975",
      "average": "12.4272",
      "volume": "255004.95",
      "turnover": "3168889.04",
      "trades": "252"
    },
    {
      "date": "2022-05-23",
      "bid": "12.4659",
      "ask": "12.5172",
      "open": "12.3975",
      "high": "12.5343",
      "low": "12.2265",
      "close": "12.483",
      "average": "12.3787",
      "volume": "384381.1",
      "turnover": "4758160.88",
      "trades": "381"
    },
    {
      "date": "2022-05-24",
      "bid": "12.3975",
      "ask": "12.5001",
      "open": "12.483",
      "high": "12.5514",
      "low": "12.3633",
      "close": "12.5001",
      "average": "12.4724",
      "volume": "190129.15",
      "turnover": "2371012.36",
      "trades": "290"
    },
    {
      "date": "2022-05-25",
      "bid": "12.3291",
      "ask": "12.4659",
      "open": "12.3804",
      "high": "12.7566",
      "low": "12.3291",
      "close": "12.3291",
      "average": "12.6023",
      "volume": "214526.73",
      "turnover": "2704046.94",
      "trades": "321"
    },
    {
      "date": "2022-05-27",
      "bid": "12.6882",
      "ask": "12.7737",
      "open": "12.3633",
      "high": "12.825",
      "low": "12.3633",
      "close": "12.7395",
      "average": "12.7291",
      "volume": "274179.15",
      "turnover": "3490024.98",
      "trades": "351"
    },
    {
      "date": "2022-05-30",
      "bid": "12.8934",
      "ask": "12.9105",
      "open": "12.7395",
      "high": "13.2525",
      "low": "12.7053",
      "close": "12.9105",
      "average": "12.9953",
      "volume": "264588.54",
      "turnover": "3438424.34",
      "trades": "364"
    },
    {
      "date": "2022-05-31",
      "bid": "13.3038",
      "ask": "13.3551",
      "open": "12.9105",
      "high": "13.5945",
      "low": "12.9105",
      "close": "13.3551",
      "average": "13.3081",
      "volume": "601995.54",
      "turnover": "8013727.34",
      "trades": "799"
    },
    {
      "date": "2022-06-01",
      "bid": "11.8161",
      "ask": "11.8503",
      "open": "13.3551",
      "high": "13.5603",
      "low": "11.6964",
      "close": "11.8161",
      "average": "12.4329",
      "volume": "1289986.11",
      "turnover": "16052916.36",
      "trades": "1739"
    },
    {
      "date": "2022-06-02",
      "bid": "13.2525",
      "ask": "13.3551",
      "open": "11.8161",
      "high": "13.4406",
      "low": "11.8161",
      "close": "13.2354",
      "average": "12.8517",
      "volume": "844242.65",
      "turnover": "10847718",
      "trades": "1120"
    },
    {
      "date": "2022-06-03",
      "bid": "13.6458",
      "ask": "13.68",
      "open": "13.2354",
      "high": "14.0391",
      "low": "13.2354",
      "close": "13.7484",
      "average": "13.6732",
      "volume": "760189.14",
      "turnover": "10397774.25",
      "trades": "950"
    },
    {
      "date": "2022-06-07",
      "bid": "13.6629",
      "ask": "13.7655",
      "open": "13.7484",
      "high": "14.0049",
      "low": "13.2525",
      "close": "13.6458",
      "average": "13.5505",
      "volume": "438001.97",
      "turnover": "5935139.85",
      "trades": "640"
    },
    {
      "date": "2022-06-08",
      "bid": "13.7655",
      "ask": "13.8681",
      "open": "13.6629",
      "high": "14.022",
      "low": "13.3722",
      "close": "13.8168",
      "average": "13.8133",
      "volume": "246125.45",
      "turnover": "3399821.26",
      "trades": "418"
    },
    {
      "date": "2022-06-09",
      "bid": "13.1328",
      "ask": "13.2354",
      "open": "13.8168",
      "high": "13.8339",
      "low": "13.0986",
      "close": "13.1328",
      "average": "13.3815",
      "volume": "437923.6",
      "turnover": "5859897.58",
      "trades": "488"
    },
    {
      "date": "2022-06-10",
      "bid": "12.825",
      "ask": "12.9447",
      "open": "13.68",
      "high": "13.68",
      "low": "12.6198",
      "close": "12.8079",
      "average": "12.9053",
      "volume": "312617.61",
      "turnover": "4034433.28",
      "trades": "448"
    },
    {
      "date": "2022-06-13",
      "bid": "12.4317",
      "ask": "12.5685",
      "open": "12.8079",
      "high": "12.8079",
      "low": "12.2607",
      "close": "12.483",
      "average": "12.4794",
      "volume": "652195.37",
      "turnover": "8139048.74",
      "trades": "851"
    },
    {
      "date": "2022-06-14",
      "bid": "12.5343",
      "ask": "12.7053",
      "open": "12.3291",
      "high": "12.7053",
      "low": "12.0384",
      "close": "12.5001",
      "average": "12.3039",
      "volume": "332573.1",
      "turnover": "4091954.8",
      "trades": "372"
    },
    {
      "date": "2022-06-15",
      "bid": "12.4488",
      "ask": "12.5514",
      "open": "12.5001",
      "high": "12.5685",
      "low": "12.2607",
      "close": "12.4488",
      "average": "12.3868",
      "volume": "314611.76",
      "turnover": "3899011.12",
      "trades": "279"
    },
    {
      "date": "2022-06-16",
      "bid": "11.5425",
      "ask": "11.7819",
      "open": "12.3975",
      "high": "12.3975",
      "low": "11.5254",
      "close": "11.5596",
      "average": "11.9123",
      "volume": "363432.64",
      "turnover": "4329230.51",
      "trades": "537"
    },
    {
      "date": "2022-06-17",
      "bid": "11.5938",
      "ask": "11.7135",
      "open": "11.5596",
      "high": "11.97",
      "low": "11.5596",
      "close": "11.7135",
      "average": "11.777",
      "volume": "150459.12",
      "turnover": "1771970.62",
      "trades": "233"
    },
    {
      "date": "2022-06-20",
      "bid": "11.3202",
      "ask": "11.3715",
      "open": "11.7135",
      "high": "11.7135",
      "low": "11.2689",
      "close": "11.3373",
      "average": "11.3782",
      "volume": "176774.81",
      "turnover": "2011381.34",
      "trades": "282"
    },
    {
      "date": "2022-06-21",
      "bid": "11.2347",
      "ask": "11.286",
      "open": "11.4228",
      "high": "11.5425",
      "low": "11.1321",
      "close": "11.2347",
      "average": "11.3097",
      "volume": "163718.72",
      "turnover": "1851613.2",
      "trades": "241"
    },
    {
      "date": "2022-06-22",
      "bid": "10.8414",
      "ask": "10.944",
      "open": "11.0979",
      "high": "11.0979",
      "low": "10.7046",
      "close": "10.8243",
      "average": "10.8129",
      "volume": "200819.17",
      "turnover": "2171450.25",
      "trades": "284"
    },
    {
      "date": "2022-06-23",
      "bid": "10.4481",
      "ask": "10.5678",
      "open": "10.8243",
      "high": "10.8414",
      "low": "10.3968",
      "close": "10.5336",
      "average": "10.6303",
      "volume": "108375.05",
      "turnover": "1152001.18",
      "trades": "214"
    },
    {
      "date": "2022-06-27",
      "bid": "10.602",
      "ask": "10.7046",
      "open": "10.5507",
      "high": "10.9098",
      "low": "10.5507",
      "close": "10.6875",
      "average": "10.6985",
      "volume": "75938.91",
      "turnover": "812434.96",
      "trades": "210"
    },
    {
      "date": "2022-06-28",
      "bid": "10.7559",
      "ask": "10.8927",
      "open": "10.8756",
      "high": "11.0808",
      "low": "10.7046",
      "close": "10.7559",
      "average": "10.8725",
      "volume": "120841.68",
      "turnover": "1313861.24",
      "trades": "231"
    },
    {
      "date": "2022-06-29",
      "bid": "10.5507",
      "ask": "10.602",
      "open": "10.7559",
      "high": "10.8414",
      "low": "10.3968",
      "close": "10.602",
      "average": "10.6311",
      "volume": "144164.4",
      "turnover": "1532643.44",
      "trades": "228"
    },
    {
      "date": "2022-06-30",
      "bid": "10.2771",
      "ask": "10.4994",
      "open": "10.5849",
      "high": "10.5849",
      "low": "9.9864",
      "close": "10.2258",
      "average": "10.3424",
      "volume": "233167.6",
      "turnover": "2411527.86",
      "trades": "324"
    },
    {
      "date": "2022-07-01",
      "bid": "10.3797",
      "ask": "10.4652",
      "open": "10.2942",
      "high": "10.6362",
      "low": "10.2942",
      "close": "10.3455",
      "average": "10.4406",
      "volume": "127391.36",
      "turnover": "1330044.26",
      "trades": "227"
    },
    {
      "date": "2022-07-04",
      "bid": "10.4139",
      "ask": "10.5165",
      "open": "10.3455",
      "high": "10.5849",
      "low": "10.26",
      "close": "10.4994",
      "average": "10.3903",
      "volume": "123943.42",
      "turnover": "1287814.1",
      "trades": "257"
    },
    {
      "date": "2022-07-05",
      "bid": "10.0719",
      "ask": "10.2771",
      "open": "10.5165",
      "high": "10.6875",
      "low": "10.0548",
      "close": "10.1574",
      "average": "10.3075",
      "volume": "156024.01",
      "turnover": "1608222.5",
      "trades": "258"
    },
    {
      "date": "2022-07-06",
      "bid": "10.3797",
      "ask": "10.4652",
      "open": "10.0035",
      "high": "10.4652",
      "low": "10.0035",
      "close": "10.3455",
      "average": "10.3174",
      "volume": "132449.82",
      "turnover": "1366539.06",
      "trades": "205"
    },
    {
      "date": "2022-07-07",
      "bid": "11.0979",
      "ask": "11.115",
      "open": "10.4139",
      "high": "11.1492",
      "low": "10.2771",
      "close": "11.0466",
      "average": "10.8592",
      "volume": "206123.25",
      "turnover": "2238346.12",
      "trades": "344"
    },
    {
      "date": "2022-07-08",
      "bid": "11.0124",
      "ask": "11.115",
      "open": "11.115",
      "high": "11.3202",
      "low": "10.8927",
      "close": "11.115",
      "average": "11.1104",
      "volume": "102166.89",
      "turnover": "1135120.04",
      "trades": "210"
    },
    {
      "date": "2022-07-11",
      "bid": "11.0466",
      "ask": "11.115",
      "open": "11.0979",
      "high": "11.3373",
      "low": "10.7388",
      "close": "11.0637",
      "average": "11.0576",
      "volume": "115358.65",
      "turnover": "1275598.42",
      "trades": "228"
    },
    {
      "date": "2022-07-12",
      "bid": "11.457",
      "ask": "11.5425",
      "open": "11.0637",
      "high": "11.5425",
      "low": "10.9611",
      "close": "11.5425",
      "average": "11.2697",
      "volume": "100101.4",
      "turnover": "1128113.82",
      "trades": "194"
    },
    {
      "date": "2022-07-13",
      "bid": "11.0637",
      "ask": "11.2005",
      "open": "11.5425",
      "high": "11.5425",
      "low": "10.8072",
      "close": "11.0124",
      "average": "11.1488",
      "volume": "111931.77",
      "turnover": "1247910.52",
      "trades": "247"
    },
    {
      "date": "2022-07-14",
      "bid": "10.944",
      "ask": "11.0637",
      "open": "11.0124",
      "high": "11.3031",
      "low": "10.8927",
      "close": "11.0637",
      "average": "11.1006",
      "volume": "71548.28",
      "turnover": "794236.56",
      "trades": "184"
    },
    {
      "date": "2022-07-15",
      "bid": "10.9611",
      "ask": "11.0295",
      "open": "11.0637",
      "high": "11.0808",
      "low": "10.7901",
      "close": "11.0124",
      "average": "10.9505",
      "volume": "67875.78",
      "turnover": "743275.9",
      "trades": "179"
    },
    {
      "date": "2022-07-18",
      "bid": "11.3202",
      "ask": "11.3715",
      "open": "11.2005",
      "high": "11.4399",
      "low": "11.0124",
      "close": "11.2518",
      "average": "11.2316",
      "volume": "103382.09",
      "turnover": "1161153.22",
      "trades": "143"
    },
    {
      "date": "2022-07-19",
      "bid": "11.286",
      "ask": "11.5254",
      "open": "11.3202",
      "high": "11.6109",
      "low": "11.1321",
      "close": "11.3886",
      "average": "11.3847",
      "volume": "133322.33",
      "turnover": "1517872.54",
      "trades": "202"
    },
    {
      "date": "2022-07-20",
      "bid": "11.628",
      "ask": "11.6964",
      "open": "11.3886",
      "high": "11.7819",
      "low": "11.3886",
      "close": "11.6964",
      "average": "11.6485",
      "volume": "98940",
      "turnover": "1152511.78",
      "trades": "130"
    },
    {
      "date": "2022-07-21",
      "bid": "11.799",
      "ask": "11.9016",
      "open": "11.799",
      "high": "12.0555",
      "low": "11.4741",
      "close": "11.9016",
      "average": "11.7841",
      "volume": "307175.53",
      "turnover": "3619802.6",
      "trades": "275"
    },
    {
      "date": "2022-07-22",
      "bid": "12.5343",
      "ask": "12.6369",
      "open": "12.3975",
      "high": "12.6198",
      "low": "11.9016",
      "close": "12.5685",
      "average": "12.3577",
      "volume": "404924.89",
      "turnover": "5003980.26",
      "trades": "506"
    },
    {
      "date": "2022-07-25",
      "bid": "12.996",
      "ask": "13.0815",
      "open": "12.6882",
      "high": "13.1157",
      "low": "12.483",
      "close": "13.0986",
      "average": "12.8647",
      "volume": "383055.96",
      "turnover": "4927912.86",
      "trades": "558"
    },
    {
      "date": "2022-07-26",
      "bid": "12.9447",
      "ask": "13.0473",
      "open": "13.1157",
      "high": "13.1157",
      "low": "12.6198",
      "close": "12.9447",
      "average": "12.896",
      "volume": "169225.13",
      "turnover": "2182339.9",
      "trades": "406"
    },
    {
      "date": "2022-07-27",
      "bid": "12.9105",
      "ask": "13.0815",
      "open": "13.0815",
      "high": "13.338",
      "low": "12.825",
      "close": "12.9276",
      "average": "13.0543",
      "volume": "109573.88",
      "turnover": "1430416.3",
      "trades": "326"
    },
    {
      "date": "2022-07-28",
      "bid": "13.0986",
      "ask": "13.167",
      "open": "12.9276",
      "high": "13.2354",
      "low": "12.9276",
      "close": "13.1328",
      "average": "13.1301",
      "volume": "238326.64",
      "turnover": "3129255.42",
      "trades": "329"
    },
    {
      "date": "2022-07-29",
      "bid": "13.509",
      "ask": "13.7313",
      "open": "13.3209",
      "high": "13.9365",
      "low": "13.3209",
      "close": "13.6971",
      "average": "13.6227",
      "volume": "757421.9",
      "turnover": "10318251.76",
      "trades": "719"
    },
    {
      "date": "2022-08-01",
      "bid": "13.3551",
      "ask": "13.4235",
      "open": "13.7826",
      "high": "13.7826",
      "low": "13.2696",
      "close": "13.2696",
      "average": "13.5565",
      "volume": "257402.6",
      "turnover": "3489491.44",
      "trades": "418"
    },
    {
      "date": "2022-08-02",
      "bid": "13.0815",
      "ask": "13.2183",
      "open": "13.3551",
      "high": "13.5432",
      "low": "13.0473",
      "close": "13.0815",
      "average": "13.2357",
      "volume": "94652.29",
      "turnover": "1252786.65",
      "trades": "235"
    },
    {
      "date": "2022-08-03",
      "bid": "13.2183",
      "ask": "13.338",
      "open": "13.0986",
      "high": "13.5603",
      "low": "13.0986",
      "close": "13.2696",
      "average": "13.3925",
      "volume": "144835.74",
      "turnover": "1939716.78",
      "trades": "320"
    },
    {
      "date": "2022-08-04",
      "bid": "12.9276",
      "ask": "13.0473",
      "open": "12.9276",
      "high": "13.5432",
      "low": "12.9276",
      "close": "12.9789",
      "average": "13.182",
      "volume": "144349.2",
      "turnover": "1903267.58",
      "trades": "336"
    },
    {
      "date": "2022-08-05",
      "bid": "12.9447",
      "ask": "13.1157",
      "open": "12.996",
      "high": "13.1499",
      "low": "12.5685",
      "close": "12.9447",
      "average": "12.8646",
      "volume": "438721.26",
      "turnover": "5643988.44",
      "trades": "643"
    },
    {
      "date": "2022-08-08",
      "bid": "12.9618",
      "ask": "13.0815",
      "open": "12.9447",
      "high": "13.338",
      "low": "12.825",
      "close": "13.0815",
      "average": "13.1154",
      "volume": "146897.73",
      "turnover": "1926624.96",
      "trades": "342"
    },
    {
      "date": "2022-08-09",
      "bid": "12.5172",
      "ask": "12.6882",
      "open": "13.0815",
      "high": "13.0815",
      "low": "12.3804",
      "close": "12.6027",
      "average": "12.6254",
      "volume": "181323.34",
      "turnover": "2289284.9",
      "trades": "323"
    },
    {
      "date": "2022-08-10",
      "bid": "12.312",
      "ask": "12.4317",
      "open": "12.6027",
      "high": "12.6882",
      "low": "11.97",
      "close": "12.3975",
      "average": "12.402",
      "volume": "113463.92",
      "turnover": "1407184.8",
      "trades": "265"
    },
    {
      "date": "2022-08-11",
      "bid": "11.97",
      "ask": "12.1581",
      "open": "12.312",
      "high": "12.5172",
      "low": "11.4228",
      "close": "11.97",
      "average": "12.02",
      "volume": "260451.71",
      "turnover": "3130675.54",
      "trades": "346"
    },
    {
      "date": "2022-08-12",
      "bid": "11.9187",
      "ask": "12.0726",
      "open": "12.312",
      "high": "12.3975",
      "low": "11.8503",
      "close": "11.8503",
      "average": "12.1505",
      "volume": "158383.07",
      "turnover": "1924437.66",
      "trades": "311"
    },
    {
      "date": "2022-08-15",
      "bid": "11.8845",
      "ask": "12.0213",
      "open": "11.9358",
      "high": "12.1923",
      "low": "11.8503",
      "close": "11.9871",
      "average": "11.9859",
      "volume": "189950.21",
      "turnover": "2276736.18",
      "trades": "444"
    },
    {
      "date": "2022-08-16",
      "bid": "11.9358",
      "ask": "12.0897",
      "open": "11.9358",
      "high": "12.0897",
      "low": "11.5254",
      "close": "11.9016",
      "average": "11.7662",
      "volume": "275187.33",
      "turnover": "3237945.38",
      "trades": "329"
    },
    {
      "date": "2022-08-17",
      "bid": "11.2005",
      "ask": "11.2347",
      "open": "11.8845",
      "high": "12.2607",
      "low": "11.1321",
      "close": "11.1321",
      "average": "11.5453",
      "volume": "335640.92",
      "turnover": "3875099.54",
      "trades": "408"
    },
    {
      "date": "2022-08-18",
      "bid": "11.9016",
      "ask": "11.97",
      "open": "11.1321",
      "high": "12.0726",
      "low": "11.0979",
      "close": "12.0726",
      "average": "11.6935",
      "volume": "268878.58",
      "turnover": "3144143.78",
      "trades": "451"
    },
    {
      "date": "2022-08-19",
      "bid": "11.4741",
      "ask": "11.5254",
      "open": "12.141",
      "high": "12.141",
      "low": "11.3886",
      "close": "11.4228",
      "average": "11.6258",
      "volume": "136005.37",
      "turnover": "1581172.92",
      "trades": "232"
    },
    {
      "date": "2022-08-22",
      "bid": "11.1492",
      "ask": "11.2005",
      "open": "11.799",
      "high": "11.799",
      "low": "11.115",
      "close": "11.2176",
      "average": "11.232",
      "volume": "101961.04",
      "turnover": "1145238.12",
      "trades": "217"
    },
    {
      "date": "2022-08-23",
      "bid": "11.457",
      "ask": "11.6109",
      "open": "11.1834",
      "high": "11.8161",
      "low": "11.1834",
      "close": "11.5767",
      "average": "11.4171",
      "volume": "163432.17",
      "turnover": "1865940.02",
      "trades": "214"
    },
    {
      "date": "2022-08-24",
      "bid": "11.4228",
      "ask": "11.4912",
      "open": "11.5596",
      "high": "11.5596",
      "low": "11.1663",
      "close": "11.4912",
      "average": "11.3811",
      "volume": "168545.6",
      "turnover": "1918236.82",
      "trades": "201"
    },
    {
      "date": "2022-08-25",
      "bid": "11.799",
      "ask": "11.9187",
      "open": "11.4912",
      "high": "11.9358",
      "low": "11.4912",
      "close": "11.799",
      "average": "11.6589",
      "volume": "161900.01",
      "turnover": "1887586.22",
      "trades": "234"
    },
    {
      "date": "2022-08-26",
      "bid": "11.4912",
      "ask": "11.6622",
      "open": "11.799",
      "high": "12.0042",
      "low": "11.3886",
      "close": "11.4912",
      "average": "11.7346",
      "volume": "163995.91",
      "turnover": "1924432.7",
      "trades": "241"
    },
    {
      "date": "2022-08-29",
      "bid": "11.457",
      "ask": "11.5767",
      "open": "11.457",
      "high": "11.6451",
      "low": "11.2176",
      "close": "11.4741",
      "average": "11.40",
      "volume": "114406.61",
      "turnover": "1304235.98",
      "trades": "192"
    },
    {
      "date": "2022-08-30",
      "bid": "11.4057",
      "ask": "11.5254",
      "open": "11.4912",
      "high": "11.6793",
      "low": "11.286",
      "close": "11.4228",
      "average": "11.3855",
      "volume": "105132.96",
      "turnover": "1196997.65",
      "trades": "210"
    },
    {
      "date": "2022-08-31",
      "bid": "11.3715",
      "ask": "11.628",
      "open": "11.4228",
      "high": "11.7648",
      "low": "11.3202",
      "close": "11.4741",
      "average": "11.4814",
      "volume": "55709.74",
      "turnover": "639625.66",
      "trades": "152"
    },
    {
      "date": "2022-09-01",
      "bid": "11.2005",
      "ask": "11.286",
      "open": "11.457",
      "high": "11.457",
      "low": "10.9611",
      "close": "11.2689",
      "average": "11.2415",
      "volume": "469697.76",
      "turnover": "5280156.9",
      "trades": "559"
    },
    {
      "date": "2022-09-02",
      "bid": "11.4228",
      "ask": "11.5254",
      "open": "11.286",
      "high": "11.5254",
      "low": "10.8585",
      "close": "11.4912",
      "average": "11.2352",
      "volume": "290132.31",
      "turnover": "3259714.24",
      "trades": "352"
    },
    {
      "date": "2022-09-05",
      "bid": "11.3715",
      "ask": "11.4057",
      "open": "11.2689",
      "high": "11.4912",
      "low": "11.2518",
      "close": "11.3886",
      "average": "11.3353",
      "volume": "298552.16",
      "turnover": "3384210.2",
      "trades": "306"
    },
    {
      "date": "2022-09-06",
      "bid": "11.457",
      "ask": "11.5596",
      "open": "11.3886",
      "high": "11.8503",
      "low": "11.2689",
      "close": "11.5596",
      "average": "11.5453",
      "volume": "150569.06",
      "turnover": "1738375.7",
      "trades": "189"
    },
    {
      "date": "2022-09-07",
      "bid": "11.2689",
      "ask": "11.3886",
      "open": "11.5425",
      "high": "11.5425",
      "low": "11.2347",
      "close": "11.3202",
      "average": "11.3022",
      "volume": "210290.49",
      "turnover": "2376760.18",
      "trades": "179"
    },
    {
      "date": "2022-09-08",
      "bid": "11.3886",
      "ask": "11.5767",
      "open": "11.3202",
      "high": "11.5767",
      "low": "11.2005",
      "close": "11.457",
      "average": "11.3369",
      "volume": "95778.61",
      "turnover": "1085849.08",
      "trades": "156"
    },
    {
      "date": "2022-09-09",
      "bid": "11.5254",
      "ask": "11.6451",
      "open": "11.457",
      "high": "11.6964",
      "low": "11.2005",
      "close": "11.5425",
      "average": "11.4156",
      "volume": "240900.9",
      "turnover": "2750033.48",
      "trades": "237"
    },
    {
      "date": "2022-09-12",
      "bid": "11.9016",
      "ask": "11.9529",
      "open": "11.5425",
      "high": "12.0213",
      "low": "11.3031",
      "close": "11.8503",
      "average": "11.8019",
      "volume": "96551.7",
      "turnover": "1139499.92",
      "trades": "178"
    },
    {
      "date": "2022-09-13",
      "bid": "12.4317",
      "ask": "12.5685",
      "open": "11.9871",
      "high": "12.8592",
      "low": "11.9871",
      "close": "12.4146",
      "average": "12.5536",
      "volume": "509023.94",
      "turnover": "6390136.88",
      "trades": "764"
    },
    {
      "date": "2022-09-14",
      "bid": "12.2094",
      "ask": "12.3975",
      "open": "12.3975",
      "high": "12.5685",
      "low": "12.1752",
      "close": "12.3975",
      "average": "12.3598",
      "volume": "119524.72",
      "turnover": "1477304.46",
      "trades": "270"
    },
    {
      "date": "2022-09-15",
      "bid": "12.1581",
      "ask": "12.3291",
      "open": "12.2265",
      "high": "12.483",
      "low": "12.0555",
      "close": "12.1752",
      "average": "12.2093",
      "volume": "137946.88",
      "turnover": "1684242.04",
      "trades": "222"
    },
    {
      "date": "2022-09-16",
      "bid": "12.0726",
      "ask": "12.141",
      "open": "12.1752",
      "high": "12.2778",
      "low": "12.0042",
      "close": "12.0726",
      "average": "12.0938",
      "volume": "93485.05",
      "turnover": "1130594.87",
      "trades": "190"
    },
    {
      "date": "2022-09-19",
      "bid": "11.628",
      "ask": "11.6622",
      "open": "12.0555",
      "high": "12.2607",
      "low": "11.5425",
      "close": "11.7306",
      "average": "11.873",
      "volume": "242417.86",
      "turnover": "2878243.02",
      "trades": "219"
    },
    {
      "date": "2022-09-20",
      "bid": "11.3373",
      "ask": "11.4741",
      "open": "11.6451",
      "high": "11.8845",
      "low": "11.2347",
      "close": "11.3373",
      "average": "11.4843",
      "volume": "230235.44",
      "turnover": "2644098.94",
      "trades": "263"
    },
    {
      "date": "2022-09-21",
      "bid": "11.3886",
      "ask": "11.457",
      "open": "11.2005",
      "high": "11.628",
      "low": "11.2005",
      "close": "11.4228",
      "average": "11.3845",
      "volume": "116804.26",
      "turnover": "1329765.78",
      "trades": "143"
    },
    {
      "date": "2022-09-22",
      "bid": "11.2176",
      "ask": "11.3031",
      "open": "11.286",
      "high": "11.9529",
      "low": "11.2176",
      "close": "11.2176",
      "average": "11.3229",
      "volume": "90373.95",
      "turnover": "1023300.64",
      "trades": "154"
    },
    {
      "date": "2022-09-23",
      "bid": "10.8414",
      "ask": "10.8927",
      "open": "11.5425",
      "high": "11.5425",
      "low": "10.6533",
      "close": "10.8414",
      "average": "11.0647",
      "volume": "400678.12",
      "turnover": "4419799.09",
      "trades": "303"
    },
    {
      "date": "2022-09-26",
      "bid": "10.6191",
      "ask": "10.6875",
      "open": "10.8414",
      "high": "10.8414",
      "low": "10.4994",
      "close": "10.5849",
      "average": "10.6654",
      "volume": "146312.93",
      "turnover": "1560492.7",
      "trades": "213"
    },
    {
      "date": "2022-09-27",
      "bid": "10.6875",
      "ask": "10.8414",
      "open": "10.5849",
      "high": "10.9269",
      "low": "10.4994",
      "close": "10.7901",
      "average": "10.6856",
      "volume": "150990.11",
      "turnover": "1613432.18",
      "trades": "260"
    },
    {
      "date": "2022-09-28",
      "bid": "11.0124",
      "ask": "11.0637",
      "open": "11.115",
      "high": "11.115",
      "low": "10.431",
      "close": "10.8927",
      "average": "10.6881",
      "volume": "144946.85",
      "turnover": "1549216.8",
      "trades": "256"
    },
    {
      "date": "2022-09-29",
      "bid": "10.602",
      "ask": "10.7388",
      "open": "11.0295",
      "high": "11.1321",
      "low": "10.4652",
      "close": "10.6533",
      "average": "10.7059",
      "volume": "106221.84",
      "turnover": "1137203.62",
      "trades": "163"
    },
    {
      "date": "2022-09-30",
      "bid": "11.4741",
      "ask": "11.5767",
      "open": "10.6533",
      "high": "11.6964",
      "low": "10.6533",
      "close": "11.5938",
      "average": "11.2113",
      "volume": "280436.44",
      "turnover": "3144071.8",
      "trades": "393"
    },
    {
      "date": "2022-10-03",
      "bid": "11.3031",
      "ask": "11.3715",
      "open": "11.5938",
      "high": "11.8161",
      "low": "11.2518",
      "close": "11.3886",
      "average": "11.4323",
      "volume": "310149.78",
      "turnover": "3545743.72",
      "trades": "351"
    },
    {
      "date": "2022-10-04",
      "bid": "11.7819",
      "ask": "11.8674",
      "open": "11.3886",
      "high": "11.9529",
      "low": "11.3886",
      "close": "11.8161",
      "average": "11.7334",
      "volume": "86690.92",
      "turnover": "1017181.3",
      "trades": "199"
    },
    {
      "date": "2022-10-05",
      "bid": "11.4741",
      "ask": "11.5083",
      "open": "11.8161",
      "high": "11.9016",
      "low": "11.3715",
      "close": "11.4741",
      "average": "11.5446",
      "volume": "86566.94",
      "turnover": "999390.84",
      "trades": "196"
    },
    {
      "date": "2022-10-06",
      "bid": "11.5767",
      "ask": "11.6793",
      "open": "11.5083",
      "high": "11.7819",
      "low": "11.5083",
      "close": "11.5938",
      "average": "11.5797",
      "volume": "44922.64",
      "turnover": "520191.88",
      "trades": "88"
    },
    {
      "date": "2022-10-07",
      "bid": "11.4057",
      "ask": "11.5425",
      "open": "11.5938",
      "high": "11.7819",
      "low": "11.2176",
      "close": "11.5083",
      "average": "11.513",
      "volume": "70577.53",
      "turnover": "812509.42",
      "trades": "179"
    },
    {
      "date": "2022-10-10",
      "bid": "11.2689",
      "ask": "11.3715",
      "open": "11.115",
      "high": "11.6793",
      "low": "11.115",
      "close": "11.2518",
      "average": "11.4415",
      "volume": "180233.28",
      "turnover": "2062144.24",
      "trades": "238"
    },
    {
      "date": "2022-10-11",
      "bid": "11.2347",
      "ask": "11.286",
      "open": "11.2005",
      "high": "11.3886",
      "low": "11.115",
      "close": "11.1663",
      "average": "11.2085",
      "volume": "79827.79",
      "turnover": "894755.6",
      "trades": "133"
    },
    {
      "date": "2022-10-12",
      "bid": "11.7648",
      "ask": "11.8503",
      "open": "11.1663",
      "high": "12.0042",
      "low": "11.1663",
      "close": "11.8503",
      "average": "11.7251",
      "volume": "217566.48",
      "turnover": "2551012.14",
      "trades": "339"
    },
    {
      "date": "2022-10-13",
      "bid": "11.9187",
      "ask": "12.0726",
      "open": "11.8503",
      "high": "12.141",
      "low": "11.5596",
      "close": "12.1068",
      "average": "11.988",
      "volume": "162270.77",
      "turnover": "1945316.98",
      "trades": "291"
    },
    {
      "date": "2022-10-14",
      "bid": "12.0897",
      "ask": "12.1581",
      "open": "12.1581",
      "high": "12.312",
      "low": "11.97",
      "close": "12.2265",
      "average": "12.10",
      "volume": "141555.05",
      "turnover": "1712824.16",
      "trades": "229"
    },
    {
      "date": "2022-10-17",
      "bid": "12.5514",
      "ask": "12.6198",
      "open": "12.2265",
      "high": "12.7395",
      "low": "12.0555",
      "close": "12.6369",
      "average": "12.4779",
      "volume": "156770.21",
      "turnover": "1956168.06",
      "trades": "241"
    },
    {
      "date": "2022-10-18",
      "bid": "13.1328",
      "ask": "13.1841",
      "open": "12.825",
      "high": "13.338",
      "low": "12.825",
      "close": "13.0815",
      "average": "13.1219",
      "volume": "207690.49",
      "turnover": "2725286.46",
      "trades": "452"
    },
    {
      "date": "2022-10-19",
      "bid": "13.0986",
      "ask": "13.1328",
      "open": "13.0986",
      "high": "13.3209",
      "low": "12.9618",
      "close": "13.2183",
      "average": "13.1367",
      "volume": "173255.53",
      "turnover": "2276013.62",
      "trades": "329"
    },
    {
      "date": "2022-10-20",
      "bid": "13.3038",
      "ask": "13.338",
      "open": "13.3551",
      "high": "13.3551",
      "low": "13.0302",
      "close": "13.2867",
      "average": "13.2174",
      "volume": "127082.59",
      "turnover": "1679715.22",
      "trades": "220"
    },
    {
      "date": "2022-10-21",
      "bid": "13.9023",
      "ask": "13.9707",
      "open": "13.2867",
      "high": "14.022",
      "low": "13.2696",
      "close": "13.9707",
      "average": "13.6521",
      "volume": "441837.04",
      "turnover": "6032025.84",
      "trades": "437"
    },
    {
      "date": "2022-10-24",
      "bid": "13.2525",
      "ask": "13.338",
      "open": "13.9878",
      "high": "14.0904",
      "low": "13.167",
      "close": "13.338",
      "average": "13.5654",
      "volume": "290129.97",
      "turnover": "3935749.4",
      "trades": "505"
    },
    {
      "date": "2022-10-25",
      "bid": "13.2696",
      "ask": "13.4064",
      "open": "13.338",
      "high": "13.6971",
      "low": "13.0131",
      "close": "13.3893",
      "average": "13.2495",
      "volume": "194671.83",
      "turnover": "2579315.48",
      "trades": "334"
    },
    {
      "date": "2022-10-26",
      "bid": "13.5261",
      "ask": "13.6287",
      "open": "13.4919",
      "high": "13.851",
      "low": "13.3722",
      "close": "13.5432",
      "average": "13.57",
      "volume": "392784.58",
      "turnover": "5330095.74",
      "trades": "368"
    },
    {
      "date": "2022-10-27",
      "bid": "11.9016",
      "ask": "11.9358",
      "open": "13.851",
      "high": "13.851",
      "low": "11.8845",
      "close": "12.0042",
      "average": "12.6256",
      "volume": "747750.59",
      "turnover": "9440837.27",
      "trades": "961"
    },
    {
      "date": "2022-10-28",
      "bid": "12.1239",
      "ask": "12.1581",
      "open": "11.9871",
      "high": "12.5514",
      "low": "11.628",
      "close": "12.2265",
      "average": "12.0891",
      "volume": "647466.73",
      "turnover": "7827208.34",
      "trades": "768"
    },
    {
      "date": "2022-10-31",
      "bid": "10.9611",
      "ask": "10.9782",
      "open": "12.312",
      "high": "12.312",
      "low": "10.9611",
      "close": "10.9611",
      "average": "11.4391",
      "volume": "912374.57",
      "turnover": "10436820.74",
      "trades": "1470"
    },
    {
      "date": "2022-11-01",
      "bid": "11.3544",
      "ask": "11.4399",
      "open": "10.9953",
      "high": "11.5254",
      "low": "10.7901",
      "close": "11.4057",
      "average": "11.1683",
      "volume": "633958",
      "turnover": "7080257.78",
      "trades": "789"
    },
    {
      "date": "2022-11-02",
      "bid": "11.4057",
      "ask": "11.4741",
      "open": "11.457",
      "high": "11.6451",
      "low": "11.3373",
      "close": "11.3373",
      "average": "11.4251",
      "volume": "358415.11",
      "turnover": "4094957.76",
      "trades": "408"
    },
    {
      "date": "2022-11-03",
      "bid": "11.6109",
      "ask": "11.6622",
      "open": "11.3031",
      "high": "11.7306",
      "low": "11.3031",
      "close": "11.6622",
      "average": "11.5456",
      "volume": "168681.27",
      "turnover": "1947532.88",
      "trades": "248"
    },
    {
      "date": "2022-11-04",
      "bid": "11.9016",
      "ask": "11.97",
      "open": "11.6622",
      "high": "12.312",
      "low": "11.6622",
      "close": "11.799",
      "average": "12.0161",
      "volume": "306903.01",
      "turnover": "3687793.68",
      "trades": "306"
    },
    {
      "date": "2022-11-07",
      "bid": "11.6109",
      "ask": "11.7306",
      "open": "11.799",
      "high": "12.1752",
      "low": "11.3544",
      "close": "11.628",
      "average": "11.6855",
      "volume": "620740.51",
      "turnover": "7254197.51",
      "trades": "747"
    },
    {
      "date": "2022-11-08",
      "bid": "11.4741",
      "ask": "11.5767",
      "open": "11.7306",
      "high": "12.0384",
      "low": "11.4912",
      "close": "11.4912",
      "average": "11.7709",
      "volume": "214616.79",
      "turnover": "2526237.98",
      "trades": "351"
    },
    {
      "date": "2022-11-09",
      "bid": "11.6451",
      "ask": "11.6793",
      "open": "11.5083",
      "high": "11.7477",
      "low": "11.3202",
      "close": "11.6964",
      "average": "11.5759",
      "volume": "160957.32",
      "turnover": "1863237.18",
      "trades": "203"
    },
    {
      "date": "2022-11-10",
      "bid": "11.628",
      "ask": "11.6964",
      "open": "11.6964",
      "high": "11.8332",
      "low": "11.457",
      "close": "11.6964",
      "average": "11.6643",
      "volume": "158932.77",
      "turnover": "1853851.12",
      "trades": "207"
    },
    {
      "date": "2022-11-11",
      "bid": "11.5425",
      "ask": "11.6109",
      "open": "11.6964",
      "high": "11.8332",
      "low": "11.457",
      "close": "11.5254",
      "average": "11.6512",
      "volume": "277377.97",
      "turnover": "3231802.94",
      "trades": "297"
    },
    {
      "date": "2022-11-14",
      "bid": "11.628",
      "ask": "11.6793",
      "open": "11.4057",
      "high": "11.7648",
      "low": "11.3031",
      "close": "11.6964",
      "average": "11.5309",
      "volume": "212496.33",
      "turnover": "2450293.94",
      "trades": "259"
    },
    {
      "date": "2022-11-15",
      "bid": "11.5767",
      "ask": "11.6451",
      "open": "11.7306",
      "high": "11.7819",
      "low": "11.457",
      "close": "11.5767",
      "average": "11.6229",
      "volume": "193781.77",
      "turnover": "2252326.46",
      "trades": "242"
    },
    {
      "date": "2022-11-16",
      "bid": "11.3031",
      "ask": "11.799",
      "open": "11.5767",
      "high": "11.799",
      "low": "11.3373",
      "close": "11.3373",
      "average": "11.4765",
      "volume": "166516.37",
      "turnover": "1911028.2",
      "trades": "229"
    },
    {
      "date": "2022-11-17",
      "bid": "11.6451",
      "ask": "11.6964",
      "open": "11.4741",
      "high": "11.799",
      "low": "11.3886",
      "close": "11.7135",
      "average": "11.5646",
      "volume": "200792.27",
      "turnover": "2322103.18",
      "trades": "234"
    },
    {
      "date": "2022-11-18",
      "bid": "12.0555",
      "ask": "12.0897",
      "open": "11.6964",
      "high": "12.2265",
      "low": "11.6451",
      "close": "12.0555",
      "average": "11.9652",
      "volume": "232550.06",
      "turnover": "2782191.98",
      "trades": "351"
    },
    {
      "date": "2022-11-21",
      "bid": "12.2094",
      "ask": "12.2607",
      "open": "12.0555",
      "high": "12.3291",
      "low": "11.8332",
      "close": "12.2607",
      "average": "12.1618",
      "volume": "172078.92",
      "turnover": "2092792.16",
      "trades": "305"
    },
    {
      "date": "2022-11-22",
      "bid": "12.3975",
      "ask": "12.4146",
      "open": "12.4146",
      "high": "12.6711",
      "low": "12.2778",
      "close": "12.3975",
      "average": "12.4928",
      "volume": "133392.51",
      "turnover": "1666451.12",
      "trades": "282"
    },
    {
      "date": "2022-11-23",
      "bid": "12.2436",
      "ask": "12.2778",
      "open": "12.6369",
      "high": "12.6369",
      "low": "12.0897",
      "close": "12.2436",
      "average": "12.2851",
      "volume": "67563.5",
      "turnover": "830032.78",
      "trades": "153"
    },
    {
      "date": "2022-11-24",
      "bid": "12.2094",
      "ask": "12.2778",
      "open": "12.2949",
      "high": "12.3975",
      "low": "12.1068",
      "close": "12.2607",
      "average": "12.223",
      "volume": "124700.14",
      "turnover": "1524135.04",
      "trades": "191"
    },
    {
      "date": "2022-11-25",
      "bid": "12.4146",
      "ask": "12.483",
      "open": "12.2607",
      "high": "12.5001",
      "low": "12.141",
      "close": "12.4146",
      "average": "12.2989",
      "volume": "178009.9",
      "turnover": "2189329.46",
      "trades": "235"
    },
    {
      "date": "2022-11-28",
      "bid": "12.3633",
      "ask": "12.3975",
      "open": "12.5001",
      "high": "12.6711",
      "low": "12.2607",
      "close": "12.3633",
      "average": "12.4779",
      "volume": "196730.3",
      "turnover": "2454801.36",
      "trades": "220"
    },
    {
      "date": "2022-11-29",
      "bid": "11.9358",
      "ask": "12.0213",
      "open": "12.2949",
      "high": "12.2949",
      "low": "11.8161",
      "close": "11.9529",
      "average": "12.0424",
      "volume": "201248.41",
      "turnover": "2423530.29",
      "trades": "332"
    },
    {
      "date": "2022-11-30",
      "bid": "11.7648",
      "ask": "11.799",
      "open": "11.9529",
      "high": "12.1752",
      "low": "11.6622",
      "close": "11.7819",
      "average": "11.8211",
      "volume": "358091.14",
      "turnover": "4233554.29",
      "trades": "373"
    },
    {
      "date": "2022-12-01",
      "bid": "12.0726",
      "ask": "12.141",
      "open": "11.8503",
      "high": "12.141",
      "low": "11.6793",
      "close": "12.0726",
      "average": "11.9546",
      "volume": "248578.07",
      "turnover": "2971672.68",
      "trades": "279"
    },
    {
      "date": "2022-12-02",
      "bid": "11.7135",
      "ask": "11.8161",
      "open": "12.0726",
      "high": "12.0726",
      "low": "11.628",
      "close": "11.7135",
      "average": "11.8438",
      "volume": "145488.37",
      "turnover": "1723174.55",
      "trades": "222"
    },
    {
      "date": "2022-12-05",
      "bid": "11.8332",
      "ask": "11.8845",
      "open": "11.7306",
      "high": "12.1068",
      "low": "11.7135",
      "close": "11.8845",
      "average": "11.8602",
      "volume": "92246.45",
      "turnover": "1094066.65",
      "trades": "197"
    },
    {
      "date": "2022-12-06",
      "bid": "11.9187",
      "ask": "11.97",
      "open": "11.8674",
      "high": "12.1752",
      "low": "11.628",
      "close": "11.9187",
      "average": "11.9427",
      "volume": "248896.2",
      "turnover": "2972457.04",
      "trades": "285"
    },
    {
      "date": "2022-12-07",
      "bid": "11.5425",
      "ask": "11.6109",
      "open": "11.9187",
      "high": "12.0042",
      "low": "11.457",
      "close": "11.457",
      "average": "11.691",
      "volume": "140672.02",
      "turnover": "1644607.58",
      "trades": "161"
    },
    {
      "date": "2022-12-08",
      "bid": "11.5767",
      "ask": "11.6964",
      "open": "11.6109",
      "high": "11.7648",
      "low": "11.457",
      "close": "11.6451",
      "average": "11.635",
      "volume": "66926.08",
      "turnover": "778584.06",
      "trades": "136"
    },
    {
      "date": "2022-12-09",
      "bid": "11.6793",
      "ask": "11.7819",
      "open": "11.8332",
      "high": "11.8332",
      "low": "11.6109",
      "close": "11.6622",
      "average": "11.6676",
      "volume": "63225.5",
      "turnover": "737691.12",
      "trades": "108"
    },
    {
      "date": "2022-12-12",
      "bid": "11.4912",
      "ask": "11.6451",
      "open": "11.6451",
      "high": "11.8332",
      "low": "11.5083",
      "close": "11.5767",
      "average": "11.5957",
      "volume": "132946.9",
      "turnover": "1541612.32",
      "trades": "212"
    },
    {
      "date": "2022-12-13",
      "bid": "11.5425",
      "ask": "11.6109",
      "open": "11.5767",
      "high": "11.7135",
      "low": "11.4741",
      "close": "11.5425",
      "average": "11.5392",
      "volume": "166222.8",
      "turnover": "1918075.6",
      "trades": "207"
    },
    {
      "date": "2022-12-14",
      "bid": "11.5596",
      "ask": "11.628",
      "open": "11.5425",
      "high": "11.7135",
      "low": "11.4741",
      "close": "11.5938",
      "average": "11.5703",
      "volume": "339301.73",
      "turnover": "3925841.84",
      "trades": "505"
    },
    {
      "date": "2022-12-15",
      "bid": "11.5254",
      "ask": "11.5596",
      "open": "11.5938",
      "high": "11.8674",
      "low": "11.4399",
      "close": "11.5083",
      "average": "11.5877",
      "volume": "353424.49",
      "turnover": "4095395.24",
      "trades": "507"
    },
    {
      "date": "2022-12-16",
      "bid": "11.3544",
      "ask": "11.3715",
      "open": "11.5083",
      "high": "11.628",
      "low": "11.3373",
      "close": "11.3373",
      "average": "11.4772",
      "volume": "271852.84",
      "turnover": "3120104.48",
      "trades": "282"
    },
    {
      "date": "2022-12-19",
      "bid": "11.3886",
      "ask": "11.5254",
      "open": "11.3544",
      "high": "11.6109",
      "low": "11.286",
      "close": "11.4228",
      "average": "11.4602",
      "volume": "175553.76",
      "turnover": "2011895.28",
      "trades": "274"
    },
    {
      "date": "2022-12-20",
      "bid": "11.2689",
      "ask": "11.3202",
      "open": "11.5425",
      "high": "11.5425",
      "low": "11.2176",
      "close": "11.2689",
      "average": "11.2997",
      "volume": "121722.37",
      "turnover": "1375644.16",
      "trades": "216"
    },
    {
      "date": "2022-12-21",
      "bid": "11.1321",
      "ask": "11.2176",
      "open": "11.286",
      "high": "11.4399",
      "low": "11.1321",
      "close": "11.2005",
      "average": "11.2033",
      "volume": "253070.45",
      "turnover": "2835232",
      "trades": "266"
    },
    {
      "date": "2022-12-22",
      "bid": "10.7559",
      "ask": "10.8414",
      "open": "11.2005",
      "high": "11.3031",
      "low": "10.6875",
      "close": "10.7217",
      "average": "10.9701",
      "volume": "313673.75",
      "turnover": "3441041.6",
      "trades": "354"
    },
    {
      "date": "2022-12-23",
      "bid": "10.8585",
      "ask": "10.9269",
      "open": "10.9782",
      "high": "10.9782",
      "low": "10.773",
      "close": "10.8243",
      "average": "10.8524",
      "volume": "134750.4",
      "turnover": "1462377.72",
      "trades": "258"
    },
    {
      "date": "2022-12-27",
      "bid": "10.9953",
      "ask": "11.0808",
      "open": "10.8243",
      "high": "11.0466",
      "low": "10.8243",
      "close": "10.9953",
      "average": "10.9567",
      "volume": "49790.46",
      "turnover": "545542.6",
      "trades": "146"
    },
    {
      "date": "2022-12-28",
      "bid": "10.7217",
      "ask": "10.773",
      "open": "10.9782",
      "high": "10.9953",
      "low": "10.7217",
      "close": "10.7217",
      "average": "10.8521",
      "volume": "131296.61",
      "turnover": "1424845.92",
      "trades": "293"
    },
    {
      "date": "2022-12-29",
      "bid": "10.8072",
      "ask": "10.8414",
      "open": "10.7217",
      "high": "10.8414",
      "low": "10.6191",
      "close": "10.8243",
      "average": "10.7124",
      "volume": "96791.47",
      "turnover": "1036870.02",
      "trades": "184"
    },
    {
      "date": "2022-12-30",
      "bid": "10.4652",
      "ask": "10.5165",
      "open": "10.8243",
      "high": "10.8414",
      "low": "10.4481",
      "close": "10.4481",
      "average": "10.5861",
      "volume": "233923.15",
      "turnover": "2476347.54",
      "trades": "332"
    },
    {
      "date": "2023-01-02",
      "bid": "11.0295",
      "ask": "11.0808",
      "open": "10.5336",
      "high": "11.1492",
      "low": "10.4823",
      "close": "11.115",
      "average": "10.8805",
      "volume": "189323.31",
      "turnover": "2059725.08",
      "trades": "280"
    },
    {
      "date": "2023-01-03",
      "bid": "10.9782",
      "ask": "11.0466",
      "open": "11.115",
      "high": "11.2176",
      "low": "10.944",
      "close": "10.9953",
      "average": "11.0814",
      "volume": "102688.52",
      "turnover": "1137854.29",
      "trades": "198"
    },
    {
      "date": "2023-01-04",
      "bid": "10.9269",
      "ask": "10.9782",
      "open": "10.773",
      "high": "11.0466",
      "low": "10.773",
      "close": "10.944",
      "average": "10.9505",
      "volume": "67328.41",
      "turnover": "737283.9",
      "trades": "157"
    },
    {
      "date": "2023-01-05",
      "bid": "11.0124",
      "ask": "11.0979",
      "open": "11.0124",
      "high": "11.1834",
      "low": "10.7559",
      "close": "11.0979",
      "average": "10.9718",
      "volume": "82197.37",
      "turnover": "901855.76",
      "trades": "169"
    },
    {
      "date": "2023-01-09",
      "bid": "10.9782",
      "ask": "11.0124",
      "open": "11.0979",
      "high": "11.4228",
      "low": "10.9098",
      "close": "10.9098",
      "average": "11.0896",
      "volume": "190767.75",
      "turnover": "2115551.18",
      "trades": "265"
    },
    {
      "date": "2023-01-10",
      "bid": "11.115",
      "ask": "11.1663",
      "open": "10.9269",
      "high": "11.2689",
      "low": "10.9098",
      "close": "11.0979",
      "average": "11.1305",
      "volume": "90435.93",
      "turnover": "1006598.8",
      "trades": "153"
    },
    {
      "date": "2023-01-11",
      "bid": "11.115",
      "ask": "11.1834",
      "open": "11.0637",
      "high": "11.2689",
      "low": "11.0637",
      "close": "11.115",
      "average": "11.1797",
      "volume": "86583.32",
      "turnover": "967991.22",
      "trades": "177"
    },
    {
      "date": "2023-01-12",
      "bid": "11.3886",
      "ask": "11.5083",
      "open": "11.1663",
      "high": "11.5938",
      "low": "11.1663",
      "close": "11.4912",
      "average": "11.3764",
      "volume": "183264.85",
      "turnover": "2084037.7",
      "trades": "242"
    },
    {
      "date": "2023-01-13",
      "bid": "11.5425",
      "ask": "11.6451",
      "open": "11.4912",
      "high": "11.8674",
      "low": "11.4912",
      "close": "11.628",
      "average": "11.6749",
      "volume": "191626.22",
      "turnover": "2235987.34",
      "trades": "307"
    },
    {
      "date": "2023-01-16",
      "bid": "11.7306",
      "ask": "11.8845",
      "open": "11.6451",
      "high": "11.8674",
      "low": "11.5425",
      "close": "11.799",
      "average": "11.6949",
      "volume": "122032.32",
      "turnover": "1426207.11",
      "trades": "204"
    },
    {
      "date": "2023-01-17",
      "bid": "11.8161",
      "ask": "11.8674",
      "open": "11.8674",
      "high": "12.0726",
      "low": "11.7477",
      "close": "11.8332",
      "average": "11.8978",
      "volume": "86101.45",
      "turnover": "1024656.66",
      "trades": "167"
    },
    {
      "date": "2023-01-18",
      "bid": "11.9016",
      "ask": "11.9529",
      "open": "11.8332",
      "high": "12.0555",
      "low": "11.6793",
      "close": "11.97",
      "average": "11.8657",
      "volume": "128516.5",
      "turnover": "1524942.42",
      "trades": "173"
    },
    {
      "date": "2023-01-19",
      "bid": "11.6793",
      "ask": "11.799",
      "open": "11.97",
      "high": "11.97",
      "low": "11.5767",
      "close": "11.7819",
      "average": "11.7608",
      "volume": "102065.13",
      "turnover": "1200369.28",
      "trades": "149"
    },
    {
      "date": "2023-01-20",
      "bid": "11.8161",
      "ask": "11.8674",
      "open": "11.628",
      "high": "12.0213",
      "low": "11.628",
      "close": "11.8503",
      "average": "11.8927",
      "volume": "48969.41",
      "turnover": "582380.32",
      "trades": "122"
    },
    {
      "date": "2023-01-23",
      "bid": "12.0555",
      "ask": "12.1068",
      "open": "11.8503",
      "high": "12.141",
      "low": "11.7819",
      "close": "12.1239",
      "average": "11.9451",
      "volume": "205006.29",
      "turnover": "2448838.22",
      "trades": "213"
    },
    {
      "date": "2023-01-24",
      "bid": "12.2949",
      "ask": "12.3291",
      "open": "12.1752",
      "high": "12.3975",
      "low": "12.0726",
      "close": "12.3633",
      "average": "12.2497",
      "volume": "160806.45",
      "turnover": "1969813.52",
      "trades": "208"
    },
    {
      "date": "2023-01-25",
      "bid": "11.9871",
      "ask": "12.1068",
      "open": "12.3462",
      "high": "12.3633",
      "low": "12.0213",
      "close": "12.141",
      "average": "12.1743",
      "volume": "101439.41",
      "turnover": "1234962.13",
      "trades": "170"
    },
    {
      "date": "2023-01-26",
      "bid": "12.3633",
      "ask": "12.4317",
      "open": "12.1581",
      "high": "12.5001",
      "low": "12.1068",
      "close": "12.3975",
      "average": "12.3417",
      "volume": "110821.83",
      "turnover": "1367729.9",
      "trades": "174"
    },
    {
      "date": "2023-01-27",
      "bid": "12.141",
      "ask": "12.2094",
      "open": "12.312",
      "high": "12.6882",
      "low": "12.0555",
      "close": "12.2778",
      "average": "12.3109",
      "volume": "181019.24",
      "turnover": "2230960.25",
      "trades": "251"
    },
    {
      "date": "2023-01-30",
      "bid": "12.2436",
      "ask": "12.2607",
      "open": "12.2265",
      "high": "12.5514",
      "low": "12.1923",
      "close": "12.2436",
      "average": "12.3561",
      "volume": "127221.77",
      "turnover": "1571969.12",
      "trades": "232"
    },
    {
      "date": "2023-01-31",
      "bid": "12.5514",
      "ask": "12.6369",
      "open": "12.1923",
      "high": "12.6711",
      "low": "12.141",
      "close": "12.6369",
      "average": "12.4897",
      "volume": "205596.93",
      "turnover": "2567902.96",
      "trades": "278"
    },
    {
      "date": "2023-02-01",
      "bid": "12.6027",
      "ask": "12.7908",
      "open": "12.6369",
      "high": "13.1328",
      "low": "12.5172",
      "close": "12.8421",
      "average": "12.8415",
      "volume": "182844.97",
      "turnover": "2348009.1",
      "trades": "330"
    },
    {
      "date": "2023-02-02",
      "bid": "12.996",
      "ask": "13.167",
      "open": "12.3975",
      "high": "13.2525",
      "low": "11.799",
      "close": "13.167",
      "average": "12.4526",
      "volume": "821613.49",
      "turnover": "10230721.4",
      "trades": "896"
    },
    {
      "date": "2023-02-03",
      "bid": "12.825",
      "ask": "12.8763",
      "open": "13.0815",
      "high": "13.2354",
      "low": "12.7224",
      "close": "12.8763",
      "average": "12.9467",
      "volume": "241396.81",
      "turnover": "3125297.9",
      "trades": "404"
    },
    {
      "date": "2023-02-06",
      "bid": "12.3291",
      "ask": "12.3633",
      "open": "12.8763",
      "high": "12.8934",
      "low": "12.2949",
      "close": "12.312",
      "average": "12.5492",
      "volume": "323701.78",
      "turnover": "4062199.1",
      "trades": "468"
    },
    {
      "date": "2023-02-07",
      "bid": "12.1239",
      "ask": "12.2436",
      "open": "12.3291",
      "high": "12.7566",
      "low": "12.1068",
      "close": "12.141",
      "average": "12.3853",
      "volume": "263194.39",
      "turnover": "3259731.7",
      "trades": "359"
    },
    {
      "date": "2023-02-08",
      "bid": "12.141",
      "ask": "12.1581",
      "open": "12.2607",
      "high": "12.3975",
      "low": "12.0042",
      "close": "12.141",
      "average": "12.1182",
      "volume": "211654.22",
      "turnover": "2564852.38",
      "trades": "305"
    },
    {
      "date": "2023-02-09",
      "bid": "11.9871",
      "ask": "12.0384",
      "open": "12.1752",
      "high": "12.312",
      "low": "11.9016",
      "close": "11.97",
      "average": "12.0711",
      "volume": "192968.91",
      "turnover": "2329364.34",
      "trades": "289"
    },
    {
      "date": "2023-02-10",
      "bid": "11.9016",
      "ask": "11.9871",
      "open": "12.141",
      "high": "12.312",
      "low": "11.6964",
      "close": "11.8845",
      "average": "11.8808",
      "volume": "252580.4",
      "turnover": "3000867.68",
      "trades": "264"
    },
    {
      "date": "2023-02-13",
      "bid": "12.2436",
      "ask": "12.3291",
      "open": "12.0042",
      "high": "12.3291",
      "low": "11.9871",
      "close": "12.2949",
      "average": "12.2089",
      "volume": "142781.95",
      "turnover": "1743211.48",
      "trades": "227"
    },
    {
      "date": "2023-02-14",
      "bid": "12.3633",
      "ask": "12.4146",
      "open": "12.3633",
      "high": "12.5685",
      "low": "12.2949",
      "close": "12.3462",
      "average": "12.4405",
      "volume": "127396.04",
      "turnover": "1584877.46",
      "trades": "163"
    },
    {
      "date": "2023-02-15",
      "bid": "12.3462",
      "ask": "12.4488",
      "open": "12.3633",
      "high": "12.4659",
      "low": "12.2094",
      "close": "12.4317",
      "average": "12.3809",
      "volume": "84999.7",
      "turnover": "1052380.98",
      "trades": "167"
    },
    {
      "date": "2023-02-16",
      "bid": "12.312",
      "ask": "12.3804",
      "open": "12.4659",
      "high": "12.5856",
      "low": "12.2607",
      "close": "12.3462",
      "average": "12.4445",
      "volume": "112830.01",
      "turnover": "1404238.84",
      "trades": "270"
    },
    {
      "date": "2023-02-17",
      "bid": "12.7908",
      "ask": "12.825",
      "open": "12.5172",
      "high": "12.825",
      "low": "12.3633",
      "close": "12.7908",
      "average": "12.6346",
      "volume": "294064.46",
      "turnover": "3715407.08",
      "trades": "395"
    },
    {
      "date": "2023-02-20",
      "bid": "12.9618",
      "ask": "12.9789",
      "open": "12.8592",
      "high": "13.2354",
      "low": "12.8079",
      "close": "12.9618",
      "average": "12.9987",
      "volume": "276521.83",
      "turnover": "3594377.66",
      "trades": "419"
    },
    {
      "date": "2023-02-21",
      "bid": "12.6369",
      "ask": "12.7224",
      "open": "13.1157",
      "high": "13.1157",
      "low": "12.6198",
      "close": "12.6369",
      "average": "12.8024",
      "volume": "140314.12",
      "turnover": "1796368.26",
      "trades": "304"
    },
    {
      "date": "2023-02-22",
      "bid": "12.5001",
      "ask": "12.5856",
      "open": "12.6369",
      "high": "13.1841",
      "low": "12.4659",
      "close": "12.5343",
      "average": "12.6752",
      "volume": "125804.23",
      "turnover": "1594596.88",
      "trades": "252"
    },
    {
      "date": "2023-02-23",
      "bid": "12.7737",
      "ask": "12.9447",
      "open": "12.6027",
      "high": "13.0302",
      "low": "12.5856",
      "close": "12.8421",
      "average": "12.8267",
      "volume": "128636.97",
      "turnover": "1649991.9",
      "trades": "221"
    },
    {
      "date": "2023-02-24",
      "bid": "12.7908",
      "ask": "12.8421",
      "open": "12.8592",
      "high": "13.3038",
      "low": "12.7395",
      "close": "12.825",
      "average": "13.0196",
      "volume": "284406.01",
      "turnover": "3702855.58",
      "trades": "396"
    },
    {
      "date": "2023-02-27",
      "bid": "13.1157",
      "ask": "13.2012",
      "open": "12.8421",
      "high": "13.3209",
      "low": "12.8421",
      "close": "13.1499",
      "average": "13.1273",
      "volume": "185379.46",
      "turnover": "2433544.7",
      "trades": "342"
    },
    {
      "date": "2023-02-28",
      "bid": "13.4064",
      "ask": "13.5774",
      "open": "13.1328",
      "high": "13.7313",
      "low": "12.996",
      "close": "13.5774",
      "average": "13.4233",
      "volume": "308807.1",
      "turnover": "4143566.1",
      "trades": "490"
    },
    {
      "date": "2023-03-01",
      "bid": "14.4324",
      "ask": "14.4666",
      "open": "13.6458",
      "high": "14.6205",
      "low": "13.6458",
      "close": "14.4666",
      "average": "14.2261",
      "volume": "662553.23",
      "turnover": "9425590.32",
      "trades": "1175"
    },
    {
      "date": "2023-03-02",
      "bid": "14.3298",
      "ask": "14.4666",
      "open": "14.4837",
      "high": "14.6205",
      "low": "14.2443",
      "close": "14.364",
      "average": "14.4575",
      "volume": "407197.4",
      "turnover": "5887089.76",
      "trades": "718"
    },
    {
      "date": "2023-03-03",
      "bid": "14.706",
      "ask": "14.7573",
      "open": "14.3811",
      "high": "14.9454",
      "low": "14.3811",
      "close": "14.7402",
      "average": "14.7387",
      "volume": "236125.48",
      "turnover": "3480403.66",
      "trades": "485"
    },
    {
      "date": "2023-03-06",
      "bid": "15.3558",
      "ask": "15.39",
      "open": "14.8941",
      "high": "15.732",
      "low": "14.8941",
      "close": "15.39",
      "average": "15.2522",
      "volume": "817836.89",
      "turnover": "12473739.04",
      "trades": "930"
    },
    {
      "date": "2023-03-07",
      "bid": "14.9796",
      "ask": "15.0993",
      "open": "15.5097",
      "high": "15.8004",
      "low": "14.8599",
      "close": "15.0822",
      "average": "15.1521",
      "volume": "511232.12",
      "turnover": "7746334.7",
      "trades": "754"
    },
    {
      "date": "2023-03-08",
      "bid": "15.3729",
      "ask": "15.4584",
      "open": "15.0651",
      "high": "15.7149",
      "low": "14.9625",
      "close": "15.4584",
      "average": "15.3887",
      "volume": "370506.3",
      "turnover": "5701637.62",
      "trades": "504"
    },
    {
      "date": "2023-03-09",
      "bid": "14.9454",
      "ask": "15.0138",
      "open": "15.4926",
      "high": "15.4926",
      "low": "14.7231",
      "close": "14.9796",
      "average": "14.9785",
      "volume": "339217.52",
      "turnover": "5080808.55",
      "trades": "553"
    },
    {
      "date": "2023-03-10",
      "bid": "14.8428",
      "ask": "14.877",
      "open": "14.8428",
      "high": "14.877",
      "low": "14.535",
      "close": "14.8599",
      "average": "14.687",
      "volume": "251445.9",
      "turnover": "3693069.62",
      "trades": "423"
    },
    {
      "date": "2023-03-13",
      "bid": "14.5692",
      "ask": "14.6205",
      "open": "14.8599",
      "high": "15.048",
      "low": "14.2614",
      "close": "14.6034",
      "average": "14.5599",
      "volume": "258437.68",
      "turnover": "3762833.16",
      "trades": "528"
    },
    {
      "date": "2023-03-14",
      "bid": "14.9796",
      "ask": "15.0651",
      "open": "14.535",
      "high": "15.0993",
      "low": "14.535",
      "close": "15.048",
      "average": "14.8628",
      "volume": "298922.92",
      "turnover": "4442826.88",
      "trades": "491"
    },
    {
      "date": "2023-03-15",
      "bid": "14.3298",
      "ask": "14.3811",
      "open": "15.0309",
      "high": "15.0993",
      "low": "14.2785",
      "close": "14.2785",
      "average": "14.6321",
      "volume": "271746.41",
      "turnover": "3976253.16",
      "trades": "508"
    },
    {
      "date": "2023-03-16",
      "bid": "14.5008",
      "ask": "14.535",
      "open": "14.4495",
      "high": "14.6376",
      "low": "14.0562",
      "close": "14.5692",
      "average": "14.355",
      "volume": "217854.2",
      "turnover": "3127307.18",
      "trades": "406"
    },
    {
      "date": "2023-03-17",
      "bid": "14.1588",
      "ask": "14.2443",
      "open": "14.5692",
      "high": "14.7915",
      "low": "14.022",
      "close": "14.1588",
      "average": "14.3646",
      "volume": "283009.53",
      "turnover": "4065321.84",
      "trades": "416"
    },
    {
      "date": "2023-03-20",
      "bid": "14.1588",
      "ask": "14.2101",
      "open": "14.022",
      "high": "14.2614",
      "low": "13.7313",
      "close": "14.1588",
      "average": "14.0051",
      "volume": "196656.61",
      "turnover": "2754196.16",
      "trades": "360"
    },
    {
      "date": "2023-03-21",
      "bid": "14.193",
      "ask": "14.2785",
      "open": "14.2614",
      "high": "14.6547",
      "low": "14.1075",
      "close": "14.2272",
      "average": "14.3668",
      "volume": "294463.29",
      "turnover": "4230511.09",
      "trades": "467"
    },
    {
      "date": "2023-03-22",
      "bid": "14.5008",
      "ask": "14.5692",
      "open": "14.2785",
      "high": "14.9967",
      "low": "14.193",
      "close": "14.535",
      "average": "14.6314",
      "volume": "274213.07",
      "turnover": "4012121.94",
      "trades": "383"
    },
    {
      "date": "2023-03-23",
      "bid": "14.5008",
      "ask": "14.6205",
      "open": "14.6889",
      "high": "14.6889",
      "low": "14.2443",
      "close": "14.5008",
      "average": "14.4216",
      "volume": "135435.78",
      "turnover": "1953189.61",
      "trades": "296"
    },
    {
      "date": "2023-03-24",
      "bid": "14.2272",
      "ask": "14.3298",
      "open": "14.706",
      "high": "14.706",
      "low": "14.1417",
      "close": "14.2443",
      "average": "14.3036",
      "volume": "229357.08",
      "turnover": "3280640.76",
      "trades": "392"
    },
    {
      "date": "2023-03-27",
      "bid": "14.2956",
      "ask": "14.364",
      "open": "14.4324",
      "high": "14.5179",
      "low": "14.193",
      "close": "14.3469",
      "average": "14.2946",
      "volume": "167550.28",
      "turnover": "2395074.6",
      "trades": "375"
    },
    {
      "date": "2023-03-28",
      "bid": "14.6205",
      "ask": "14.706",
      "open": "14.4666",
      "high": "14.7915",
      "low": "14.3127",
      "close": "14.5692",
      "average": "14.5444",
      "volume": "261973.34",
      "turnover": "3810269.34",
      "trades": "374"
    },
    {
      "date": "2023-03-29",
      "bid": "14.2785",
      "ask": "14.3811",
      "open": "14.6376",
      "high": "14.9454",
      "low": "14.2956",
      "close": "14.364",
      "average": "14.5072",
      "volume": "246389.77",
      "turnover": "3574435.18",
      "trades": "503"
    },
    {
      "date": "2023-03-30",
      "bid": "14.3469",
      "ask": "14.364",
      "open": "14.4153",
      "high": "14.6718",
      "low": "14.3298",
      "close": "14.3298",
      "average": "14.4338",
      "volume": "181661.35",
      "turnover": "2622067",
      "trades": "392"
    },
    {
      "date": "2023-03-31",
      "bid": "13.9536",
      "ask": "13.9878",
      "open": "14.3298",
      "high": "14.4837",
      "low": "13.9365",
      "close": "13.9365",
      "average": "14.069",
      "volume": "324925.17",
      "turnover": "4571399.34",
      "trades": "606"
    },
    {
      "date": "2023-04-03",
      "bid": "13.9365",
      "ask": "14.0049",
      "open": "13.9707",
      "high": "14.1588",
      "low": "13.8852",
      "close": "13.9365",
      "average": "14.0064",
      "volume": "347155.5",
      "turnover": "4862379.38",
      "trades": "520"
    },
    {
      "date": "2023-04-04",
      "bid": "14.5521",
      "ask": "14.6034",
      "open": "14.2785",
      "high": "14.7231",
      "low": "13.9365",
      "close": "14.6034",
      "average": "14.4449",
      "volume": "335693.55",
      "turnover": "4849078.28",
      "trades": "429"
    },
    {
      "date": "2023-04-05",
      "bid": "14.1417",
      "ask": "14.2101",
      "open": "14.6034",
      "high": "14.6547",
      "low": "14.022",
      "close": "14.1759",
      "average": "14.2332",
      "volume": "274354.59",
      "turnover": "3904950.2",
      "trades": "531"
    },
    {
      "date": "2023-04-06",
      "bid": "14.3298",
      "ask": "14.3982",
      "open": "14.193",
      "high": "14.7573",
      "low": "14.193",
      "close": "14.3298",
      "average": "14.5398",
      "volume": "140524.65",
      "turnover": "2043207.56",
      "trades": "315"
    },
    {
      "date": "2023-04-11",
      "bid": "15.0309",
      "ask": "15.1164",
      "open": "14.5692",
      "high": "15.2019",
      "low": "14.4495",
      "close": "15.1677",
      "average": "14.8124",
      "volume": "368417.42",
      "turnover": "5460364.78",
      "trades": "577"
    },
    {
      "date": "2023-04-12",
      "bid": "13.167",
      "ask": "13.2354",
      "open": "15.048",
      "high": "15.048",
      "low": "12.5856",
      "close": "13.0644",
      "average": "13.3015",
      "volume": "2340871.31",
      "turnover": "31136517.66",
      "trades": "2644"
    },
    {
      "date": "2023-04-13",
      "bid": "12.3462",
      "ask": "12.3975",
      "open": "13.2525",
      "high": "13.3209",
      "low": "11.9529",
      "close": "12.312",
      "average": "12.3599",
      "volume": "1220900.97",
      "turnover": "15090278.7",
      "trades": "1826"
    },
    {
      "date": "2023-04-14",
      "bid": "12.2436",
      "ask": "12.2607",
      "open": "12.3462",
      "high": "12.6027",
      "low": "12.2094",
      "close": "12.2265",
      "average": "12.3441",
      "volume": "494878.96",
      "turnover": "6108875.24",
      "trades": "882"
    },
    {
      "date": "2023-04-17",
      "bid": "11.97",
      "ask": "12.0384",
      "open": "12.2607",
      "high": "12.4659",
      "low": "11.97",
      "close": "12.0213",
      "average": "12.1716",
      "volume": "532960.7",
      "turnover": "6486579.15",
      "trades": "1148"
    },
    {
      "date": "2023-04-18",
      "bid": "11.9358",
      "ask": "11.97",
      "open": "12.0384",
      "high": "12.2265",
      "low": "11.8161",
      "close": "11.9529",
      "average": "11.9946",
      "volume": "402369.34",
      "turnover": "4826286.76",
      "trades": "697"
    },
    {
      "date": "2023-04-19",
      "bid": "11.7648",
      "ask": "11.9016",
      "open": "11.9529",
      "high": "12.1068",
      "low": "11.7477",
      "close": "11.8332",
      "average": "11.8616",
      "volume": "324542.72",
      "turnover": "3848382.46",
      "trades": "506"
    },
    {
      "date": "2023-04-20",
      "bid": "11.4741",
      "ask": "11.5425",
      "open": "11.6451",
      "high": "11.7819",
      "low": "11.286",
      "close": "11.4741",
      "average": "11.5671",
      "volume": "744914.34",
      "turnover": "8614155.23",
      "trades": "809"
    },
    {
      "date": "2023-04-21",
      "bid": "11.3715",
      "ask": "11.4399",
      "open": "11.4741",
      "high": "11.5254",
      "low": "11.286",
      "close": "11.3715",
      "average": "11.3911",
      "volume": "401914.37",
      "turnover": "4578193.11",
      "trades": "454"
    },
    {
      "date": "2023-04-24",
      "bid": "11.0637",
      "ask": "11.0979",
      "open": "11.2689",
      "high": "11.286",
      "low": "10.9098",
      "close": "11.0637",
      "average": "11.0852",
      "volume": "986740.39",
      "turnover": "10938428.4",
      "trades": "955"
    },
    {
      "date": "2023-04-25",
      "bid": "10.9269",
      "ask": "11.0295",
      "open": "11.0637",
      "high": "11.2176",
      "low": "10.8414",
      "close": "10.944",
      "average": "10.9961",
      "volume": "696439.66",
      "turnover": "7659001.9",
      "trades": "891"
    },
    {
      "date": "2023-04-26",
      "bid": "11.4228",
      "ask": "11.5254",
      "open": "11.5425",
      "high": "11.7819",
      "low": "11.1321",
      "close": "11.4228",
      "average": "11.4085",
      "volume": "928590.89",
      "turnover": "10593897.3",
      "trades": "985"
    },
    {
      "date": "2023-04-27",
      "bid": "11.5596",
      "ask": "11.628",
      "open": "11.3373",
      "high": "11.7306",
      "low": "11.3373",
      "close": "11.628",
      "average": "11.5066",
      "volume": "664550.88",
      "turnover": "7639885.16",
      "trades": "813"
    },
    {
      "date": "2023-04-28",
      "bid": "10.5336",
      "ask": "10.5849",
      "open": "10.431",
      "high": "10.6362",
      "low": "10.2771",
      "close": "10.5336",
      "average": "10.4579",
      "volume": "748071.05",
      "turnover": "7826897.89",
      "trades": "1004"
    },
    {
      "date": "2023-05-02",
      "bid": "10.4823",
      "ask": "10.5507",
      "open": "10.5336",
      "high": "10.6362",
      "low": "10.3626",
      "close": "10.4823",
      "average": "10.4796",
      "volume": "1027500.48",
      "turnover": "10772264.65",
      "trades": "624"
    },
    {
      "date": "2023-05-03",
      "bid": "10.602",
      "ask": "10.6704",
      "open": "10.4823",
      "high": "10.6704",
      "low": "10.4652",
      "close": "10.6533",
      "average": "10.5314",
      "volume": "642919.38",
      "turnover": "6769641.7",
      "trades": "454"
    },
    {
      "date": "2023-05-04",
      "bid": "10.6875",
      "ask": "10.7388",
      "open": "10.6704",
      "high": "10.7388",
      "low": "10.5849",
      "close": "10.7046",
      "average": "10.6575",
      "volume": "361260.72",
      "turnover": "3849695.48",
      "trades": "291"
    },
    {
      "date": "2023-05-05",
      "bid": "10.944",
      "ask": "11.0466",
      "open": "10.7559",
      "high": "11.0466",
      "low": "10.7046",
      "close": "11.0295",
      "average": "10.8641",
      "volume": "460174.99",
      "turnover": "4999413.16",
      "trades": "733"
    },
    {
      "date": "2023-05-08",
      "bid": "10.6875",
      "ask": "10.7388",
      "open": "11.0979",
      "high": "11.1663",
      "low": "10.5849",
      "close": "10.7217",
      "average": "10.7595",
      "volume": "433832.39",
      "turnover": "4667806.24",
      "trades": "576"
    },
    {
      "date": "2023-05-09",
      "bid": "10.3797",
      "ask": "10.4481",
      "open": "10.6875",
      "high": "10.6875",
      "low": "10.2771",
      "close": "10.3797",
      "average": "10.4201",
      "volume": "232631.93",
      "turnover": "2424057.72",
      "trades": "363"
    },
    {
      "date": "2023-05-10",
      "bid": "10.3284",
      "ask": "10.3797",
      "open": "10.4652",
      "high": "10.5849",
      "low": "10.3113",
      "close": "10.3626",
      "average": "10.4689",
      "volume": "199074.15",
      "turnover": "2084092.4",
      "trades": "286"
    },
    {
      "date": "2023-05-11",
      "bid": "10.3455",
      "ask": "10.4139",
      "open": "10.3626",
      "high": "10.5336",
      "low": "10.3455",
      "close": "10.3455",
      "average": "10.4452",
      "volume": "173380.67",
      "turnover": "1810995.56",
      "trades": "286"
    },
    {
      "date": "2023-05-12",
      "bid": "10.1232",
      "ask": "10.1745",
      "open": "10.3626",
      "high": "10.4139",
      "low": "10.089",
      "close": "10.1232",
      "average": "10.2117",
      "volume": "146344.51",
      "turnover": "1494495.14",
      "trades": "360"
    },
    {
      "date": "2023-05-15",
      "bid": "9.9864",
      "ask": "10.0719",
      "open": "10.1232",
      "high": "10.2429",
      "low": "9.9522",
      "close": "10.0377",
      "average": "10.0684",
      "volume": "203251.91",
      "turnover": "2046424.8",
      "trades": "393"
    },
    {
      "date": "2023-05-16",
      "bid": "9.6615",
      "ask": "9.7641",
      "open": "10.0035",
      "high": "10.0035",
      "low": "9.6957",
      "close": "9.7299",
      "average": "9.8004",
      "volume": "239801.49",
      "turnover": "2350189.08",
      "trades": "487"
    },
    {
      "date": "2023-05-17",
      "bid": "9.7983",
      "ask": "9.9009",
      "open": "9.6615",
      "high": "9.9009",
      "low": "9.576",
      "close": "9.9009",
      "average": "9.78",
      "volume": "152661.45",
      "turnover": "1493028.2",
      "trades": "222"
    },
    {
      "date": "2023-05-19",
      "bid": "9.918",
      "ask": "9.9864",
      "open": "9.918",
      "high": "10.089",
      "low": "9.6786",
      "close": "9.9693",
      "average": "9.8795",
      "volume": "349651.4",
      "turnover": "3454412.88",
      "trades": "401"
    },
    {
      "date": "2023-05-22",
      "bid": "9.8667",
      "ask": "9.9693",
      "open": "9.9864",
      "high": "9.9864",
      "low": "9.747",
      "close": "9.8838",
      "average": "9.8473",
      "volume": "174926.87",
      "turnover": "1722558.88",
      "trades": "275"
    },
    {
      "date": "2023-05-23",
      "bid": "9.9351",
      "ask": "10.0035",
      "open": "9.8838",
      "high": "10.089",
      "low": "9.8838",
      "close": "9.9693",
      "average": "9.9943",
      "volume": "147895.38",
      "turnover": "1478116.18",
      "trades": "259"
    },
    {
      "date": "2023-05-24",
      "bid": "9.7812",
      "ask": "9.9009",
      "open": "9.9351",
      "high": "9.9693",
      "low": "9.7299",
      "close": "9.8496",
      "average": "9.8315",
      "volume": "120870.92",
      "turnover": "1188339.28",
      "trades": "278"
    },
    {
      "date": "2023-05-25",
      "bid": "9.8838",
      "ask": "9.9864",
      "open": "9.8496",
      "high": "9.9693",
      "low": "9.7641",
      "close": "9.9009",
      "average": "9.8897",
      "volume": "101702.56",
      "turnover": "1005814.58",
      "trades": "222"
    },
    {
      "date": "2023-05-26",
      "bid": "10.5165",
      "ask": "10.5678",
      "open": "9.918",
      "high": "10.5678",
      "low": "9.7812",
      "close": "10.5678",
      "average": "10.2978",
      "volume": "301476.13",
      "turnover": "3104556.56",
      "trades": "422"
    },
    {
      "date": "2023-05-29",
      "bid": "10.3626",
      "ask": "10.3968",
      "open": "10.5678",
      "high": "10.5678",
      "low": "10.2942",
      "close": "10.3626",
      "average": "10.4367",
      "volume": "148640.41",
      "turnover": "1551323.9",
      "trades": "284"
    },
    {
      "date": "2023-05-30",
      "bid": "10.0035",
      "ask": "10.1232",
      "open": "10.4994",
      "high": "10.5165",
      "low": "9.9009",
      "close": "10.0206",
      "average": "10.1163",
      "volume": "266975.67",
      "turnover": "2700839.84",
      "trades": "477"
    },
    {
      "date": "2023-05-31",
      "bid": "10.089",
      "ask": "10.1061",
      "open": "10.0206",
      "high": "10.1574",
      "low": "9.8667",
      "close": "10.089",
      "average": "10.0097",
      "volume": "160511.71",
      "turnover": "1606683.38",
      "trades": "300"
    },
    {
      "date": "2023-06-01",
      "bid": "9.7983",
      "ask": "9.8325",
      "open": "10.089",
      "high": "10.1745",
      "low": "9.4734",
      "close": "9.8154",
      "average": "9.7942",
      "volume": "380520.3",
      "turnover": "3726904.46",
      "trades": "632"
    },
    {
      "date": "2023-06-02",
      "bid": "10.0035",
      "ask": "10.0719",
      "open": "9.8154",
      "high": "10.089",
      "low": "9.7128",
      "close": "10.0377",
      "average": "9.9219",
      "volume": "159792.42",
      "turnover": "1585436.46",
      "trades": "349"
    },
    {
      "date": "2023-06-05",
      "bid": "9.9693",
      "ask": "10.0548",
      "open": "10.0377",
      "high": "10.2258",
      "low": "9.9693",
      "close": "10.0206",
      "average": "10.1159",
      "volume": "110331.77",
      "turnover": "1116113.39",
      "trades": "232"
    },
    {
      "date": "2023-06-07",
      "bid": "10.1574",
      "ask": "10.26",
      "open": "10.0206",
      "high": "10.2771",
      "low": "9.9693",
      "close": "10.1745",
      "average": "10.1102",
      "volume": "99941.16",
      "turnover": "1010428.3",
      "trades": "280"
    },
    {
      "date": "2023-06-08",
      "bid": "10.4652",
      "ask": "10.5165",
      "open": "10.3113",
      "high": "10.5507",
      "low": "10.0548",
      "close": "10.5507",
      "average": "10.3319",
      "volume": "246410.83",
      "turnover": "2545900",
      "trades": "414"
    },
    {
      "date": "2023-06-09",
      "bid": "10.3284",
      "ask": "10.3968",
      "open": "10.5507",
      "high": "10.5678",
      "low": "10.2258",
      "close": "10.3797",
      "average": "10.365",
      "volume": "92725.99",
      "turnover": "961111.2",
      "trades": "204"
    },
    {
      "date": "2023-06-12",
      "bid": "10.2258",
      "ask": "10.3113",
      "open": "10.4139",
      "high": "10.5165",
      "low": "10.1574",
      "close": "10.2087",
      "average": "10.2826",
      "volume": "140800.67",
      "turnover": "1447809.8",
      "trades": "196"
    },
    {
      "date": "2023-06-13",
      "bid": "10.2258",
      "ask": "10.2942",
      "open": "10.2087",
      "high": "10.3797",
      "low": "10.0206",
      "close": "10.1916",
      "average": "10.1707",
      "volume": "203479.98",
      "turnover": "2069546.18",
      "trades": "287"
    },
    {
      "date": "2023-06-14",
      "bid": "10.1916",
      "ask": "10.2771",
      "open": "10.1916",
      "high": "10.2771",
      "low": "10.089",
      "close": "10.1916",
      "average": "10.1482",
      "volume": "162107.03",
      "turnover": "1645097.68",
      "trades": "320"
    },
    {
      "date": "2023-06-15",
      "bid": "10.2258",
      "ask": "10.2429",
      "open": "10.2258",
      "high": "10.26",
      "low": "9.918",
      "close": "10.1745",
      "average": "10.0897",
      "volume": "218985.19",
      "turnover": "2209489.29",
      "trades": "347"
    },
    {
      "date": "2023-06-16",
      "bid": "10.26",
      "ask": "10.3284",
      "open": "10.1745",
      "high": "10.3455",
      "low": "10.089",
      "close": "10.2771",
      "average": "10.2678",
      "volume": "94990.3",
      "turnover": "975345.04",
      "trades": "197"
    },
    {
      "date": "2023-06-19",
      "bid": "10.2087",
      "ask": "10.3626",
      "open": "10.2771",
      "high": "10.3455",
      "low": "10.1232",
      "close": "10.26",
      "average": "10.2482",
      "volume": "65488.65",
      "turnover": "671144.72",
      "trades": "161"
    },
    {
      "date": "2023-06-20",
      "bid": "10.2429",
      "ask": "10.2942",
      "open": "10.2942",
      "high": "10.3968",
      "low": "10.1745",
      "close": "10.26",
      "average": "10.2478",
      "volume": "69275.78",
      "turnover": "709931.64",
      "trades": "167"
    },
    {
      "date": "2023-06-21",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.26",
      "high": "10.26",
      "low": "10.0548",
      "close": "10.0548",
      "average": "10.1221",
      "volume": "118875.6",
      "turnover": "1203269.94",
      "trades": "237"
    },
    {
      "date": "2023-06-22",
      "bid": "10.1403",
      "ask": "10.1916",
      "open": "10.2087",
      "high": "10.2942",
      "low": "9.918",
      "close": "10.1745",
      "average": "10.1349",
      "volume": "135394.84",
      "turnover": "1372068.8",
      "trades": "247"
    },
    {
      "date": "2023-06-26",
      "bid": "10.0035",
      "ask": "10.089",
      "open": "10.1745",
      "high": "10.2087",
      "low": "9.9693",
      "close": "10.0719",
      "average": "10.0355",
      "volume": "59319.09",
      "turnover": "595302.88",
      "trades": "352"
    },
    {
      "date": "2023-06-27",
      "bid": "9.9351",
      "ask": "10.0377",
      "open": "10.1061",
      "high": "10.2087",
      "low": "9.8838",
      "close": "9.9522",
      "average": "9.9658",
      "volume": "95447.61",
      "turnover": "951216.28",
      "trades": "305"
    },
    {
      "date": "2023-06-28",
      "bid": "9.9693",
      "ask": "10.0377",
      "open": "9.9522",
      "high": "10.089",
      "low": "9.9522",
      "close": "9.9864",
      "average": "10.0265",
      "volume": "43899.26",
      "turnover": "440158.94",
      "trades": "144"
    },
    {
      "date": "2023-06-29",
      "bid": "9.8838",
      "ask": "9.9693",
      "open": "10.0035",
      "high": "10.0548",
      "low": "9.8667",
      "close": "9.8667",
      "average": "9.9482",
      "volume": "29670.07",
      "turnover": "295169.5",
      "trades": "154"
    },
    {
      "date": "2023-06-30",
      "bid": "9.8838",
      "ask": "9.9693",
      "open": "9.8667",
      "high": "10.0206",
      "low": "9.8325",
      "close": "9.9009",
      "average": "9.9062",
      "volume": "89282.72",
      "turnover": "884458.12",
      "trades": "309"
    },
    {
      "date": "2023-07-03",
      "bid": "9.7299",
      "ask": "9.8154",
      "open": "9.918",
      "high": "10.0206",
      "low": "9.6957",
      "close": "9.747",
      "average": "9.8087",
      "volume": "164831",
      "turnover": "1616787.32",
      "trades": "815"
    },
    {
      "date": "2023-07-04",
      "bid": "9.918",
      "ask": "9.9522",
      "open": "9.6615",
      "high": "10.0035",
      "low": "9.5931",
      "close": "9.9522",
      "average": "9.9113",
      "volume": "81812.57",
      "turnover": "810871.18",
      "trades": "285"
    },
    {
      "date": "2023-07-05",
      "bid": "10.3626",
      "ask": "10.431",
      "open": "9.918",
      "high": "10.431",
      "low": "9.918",
      "close": "10.431",
      "average": "10.2431",
      "volume": "112176.21",
      "turnover": "1148836.22",
      "trades": "354"
    },
    {
      "date": "2023-07-06",
      "bid": "10.602",
      "ask": "10.6704",
      "open": "10.3797",
      "high": "10.8585",
      "low": "10.2771",
      "close": "10.6191",
      "average": "10.6385",
      "volume": "219206.24",
      "turnover": "2332032.04",
      "trades": "377"
    },
    {
      "date": "2023-07-07",
      "bid": "10.431",
      "ask": "10.5165",
      "open": "10.5165",
      "high": "10.7388",
      "low": "10.3284",
      "close": "10.5165",
      "average": "10.5188",
      "volume": "213348.95",
      "turnover": "2244435",
      "trades": "280"
    },
    {
      "date": "2023-07-10",
      "bid": "10.5849",
      "ask": "10.6875",
      "open": "10.602",
      "high": "10.9269",
      "low": "10.4652",
      "close": "10.6704",
      "average": "10.766",
      "volume": "78600.89",
      "turnover": "846221.62",
      "trades": "341"
    },
    {
      "date": "2023-07-11",
      "bid": "10.4823",
      "ask": "10.6191",
      "open": "10.6875",
      "high": "10.8072",
      "low": "10.4823",
      "close": "10.5165",
      "average": "10.6205",
      "volume": "47219.71",
      "turnover": "501529.94",
      "trades": "333"
    },
    {
      "date": "2023-07-12",
      "bid": "10.3797",
      "ask": "10.4481",
      "open": "10.5165",
      "high": "10.5849",
      "low": "10.3626",
      "close": "10.3797",
      "average": "10.4139",
      "volume": "52433.73",
      "turnover": "546492.72",
      "trades": "174"
    },
    {
      "date": "2023-07-13",
      "bid": "10.4481",
      "ask": "10.5165",
      "open": "10.3797",
      "high": "10.6533",
      "low": "10.3455",
      "close": "10.4994",
      "average": "10.5035",
      "volume": "38233.78",
      "turnover": "401605.68",
      "trades": "161"
    },
    {
      "date": "2023-07-14",
      "bid": "10.3113",
      "ask": "10.3626",
      "open": "10.4139",
      "high": "10.5849",
      "low": "10.3113",
      "close": "10.3626",
      "average": "10.3936",
      "volume": "43429.08",
      "turnover": "451421.96",
      "trades": "134"
    },
    {
      "date": "2023-07-17",
      "bid": "10.3968",
      "ask": "10.4139",
      "open": "10.3113",
      "high": "10.431",
      "low": "10.1745",
      "close": "10.3284",
      "average": "10.3073",
      "volume": "49593.97",
      "turnover": "511181.4",
      "trades": "149"
    },
    {
      "date": "2023-07-18",
      "bid": "10.6191",
      "ask": "10.6533",
      "open": "10.1916",
      "high": "10.7046",
      "low": "10.1745",
      "close": "10.7046",
      "average": "10.5477",
      "volume": "93763.41",
      "turnover": "988994.74",
      "trades": "205"
    },
    {
      "date": "2023-07-19",
      "bid": "10.5336",
      "ask": "10.6362",
      "open": "10.7046",
      "high": "10.773",
      "low": "10.4823",
      "close": "10.5507",
      "average": "10.5648",
      "volume": "63604.45",
      "turnover": "671968.58",
      "trades": "161"
    },
    {
      "date": "2023-07-20",
      "bid": "10.3797",
      "ask": "10.3968",
      "open": "10.5507",
      "high": "10.5678",
      "low": "10.2942",
      "close": "10.2942",
      "average": "10.401",
      "volume": "29636.15",
      "turnover": "308229.66",
      "trades": "112"
    },
    {
      "date": "2023-07-21",
      "bid": "9.4392",
      "ask": "9.4563",
      "open": "9.8325",
      "high": "9.8325",
      "low": "8.9262",
      "close": "9.4221",
      "average": "9.4779",
      "volume": "235513.79",
      "turnover": "2232224.81",
      "trades": "492"
    },
    {
      "date": "2023-07-24",
      "bid": "9.3195",
      "ask": "9.4905",
      "open": "9.4563",
      "high": "9.5247",
      "low": "9.0972",
      "close": "9.3366",
      "average": "9.3011",
      "volume": "205285.82",
      "turnover": "1909392.24",
      "trades": "450"
    },
    {
      "date": "2023-07-25",
      "bid": "9.3366",
      "ask": "9.3708",
      "open": "9.3366",
      "high": "9.5418",
      "low": "9.2511",
      "close": "9.2511",
      "average": "9.361",
      "volume": "129770.3",
      "turnover": "1214788.65",
      "trades": "260"
    },
    {
      "date": "2023-07-26",
      "bid": "9.3366",
      "ask": "9.3879",
      "open": "9.405",
      "high": "9.4734",
      "low": "9.1998",
      "close": "9.4221",
      "average": "9.3539",
      "volume": "99983.27",
      "turnover": "935242.34",
      "trades": "245"
    },
    {
      "date": "2023-07-27",
      "bid": "9.3537",
      "ask": "9.5076",
      "open": "9.4221",
      "high": "9.5589",
      "low": "9.234",
      "close": "9.3537",
      "average": "9.3744",
      "volume": "67576.37",
      "turnover": "633498.46",
      "trades": "179"
    },
    {
      "date": "2023-07-28",
      "bid": "9.2511",
      "ask": "9.3024",
      "open": "9.3195",
      "high": "9.4563",
      "low": "9.234",
      "close": "9.234",
      "average": "9.339",
      "volume": "70207.94",
      "turnover": "655671.46",
      "trades": "188"
    },
    {
      "date": "2023-07-31",
      "bid": "9.2682",
      "ask": "9.2853",
      "open": "9.234",
      "high": "9.405",
      "low": "9.234",
      "close": "9.3195",
      "average": "9.335",
      "volume": "68991.57",
      "turnover": "644036.04",
      "trades": "179"
    },
    {
      "date": "2023-08-01",
      "bid": "9.3366",
      "ask": "9.405",
      "open": "9.3195",
      "high": "9.5589",
      "low": "9.3195",
      "close": "9.3366",
      "average": "9.4379",
      "volume": "108669.79",
      "turnover": "1025598.26",
      "trades": "169"
    },
    {
      "date": "2023-08-02",
      "bid": "9.1485",
      "ask": "9.1827",
      "open": "9.5076",
      "high": "9.5076",
      "low": "9.0801",
      "close": "9.1827",
      "average": "9.1954",
      "volume": "82097.95",
      "turnover": "754926.66",
      "trades": "174"
    },
    {
      "date": "2023-08-03",
      "bid": "9.1314",
      "ask": "9.1656",
      "open": "9.1827",
      "high": "9.2853",
      "low": "9.0801",
      "close": "9.1656",
      "average": "9.1611",
      "volume": "230512.64",
      "turnover": "2111745.4",
      "trades": "236"
    },
    {
      "date": "2023-08-04",
      "bid": "9.1314",
      "ask": "9.1656",
      "open": "9.1485",
      "high": "9.2511",
      "low": "9.0801",
      "close": "9.0972",
      "average": "9.1581",
      "volume": "91248.8",
      "turnover": "835677.6",
      "trades": "193"
    },
    {
      "date": "2023-08-07",
      "bid": "8.8749",
      "ask": "8.9604",
      "open": "9.0801",
      "high": "9.2682",
      "low": "8.7552",
      "close": "8.9433",
      "average": "8.9505",
      "volume": "224664.7",
      "turnover": "2010974.1",
      "trades": "357"
    },
    {
      "date": "2023-08-08",
      "bid": "8.9604",
      "ask": "8.9775",
      "open": "8.9262",
      "high": "9.063",
      "low": "8.8578",
      "close": "8.9091",
      "average": "8.9655",
      "volume": "51226.72",
      "turnover": "459274.94",
      "trades": "185"
    },
    {
      "date": "2023-08-09",
      "bid": "9.0288",
      "ask": "9.063",
      "open": "8.9433",
      "high": "9.063",
      "low": "8.892",
      "close": "9.063",
      "average": "8.9818",
      "volume": "50646.6",
      "turnover": "454841.92",
      "trades": "164"
    },
    {
      "date": "2023-08-10",
      "bid": "9.0459",
      "ask": "9.063",
      "open": "9.1143",
      "high": "9.1143",
      "low": "8.9775",
      "close": "9.063",
      "average": "9.0394",
      "volume": "24861.9",
      "turnover": "224737.12",
      "trades": "123"
    },
    {
      "date": "2023-08-11",
      "bid": "9.1485",
      "ask": "9.2169",
      "open": "9.063",
      "high": "9.2682",
      "low": "8.9604",
      "close": "9.1314",
      "average": "9.1204",
      "volume": "117841.69",
      "turnover": "1074777.6",
      "trades": "130"
    },
    {
      "date": "2023-08-14",
      "bid": "9.1485",
      "ask": "9.234",
      "open": "9.1314",
      "high": "9.3024",
      "low": "9.0459",
      "close": "9.2169",
      "average": "9.1558",
      "volume": "29171.82",
      "turnover": "267093.52",
      "trades": "166"
    },
    {
      "date": "2023-08-15",
      "bid": "9.1998",
      "ask": "9.2511",
      "open": "9.2169",
      "high": "9.2682",
      "low": "9.063",
      "close": "9.2682",
      "average": "9.182",
      "volume": "64312.05",
      "turnover": "590514.4",
      "trades": "477"
    },
    {
      "date": "2023-08-16",
      "bid": "9.063",
      "ask": "9.1827",
      "open": "9.1998",
      "high": "9.3024",
      "low": "8.9775",
      "close": "9.063",
      "average": "9.1142",
      "volume": "50588.12",
      "turnover": "461107.82",
      "trades": "238"
    },
    {
      "date": "2023-08-17",
      "bid": "9.0972",
      "ask": "9.1143",
      "open": "9.063",
      "high": "9.234",
      "low": "8.9091",
      "close": "8.9091",
      "average": "8.9635",
      "volume": "41466.52",
      "turnover": "371709.96",
      "trades": "121"
    },
    {
      "date": "2023-08-18",
      "bid": "8.7039",
      "ask": "8.721",
      "open": "9.063",
      "high": "9.063",
      "low": "8.5671",
      "close": "8.6355",
      "average": "8.7139",
      "volume": "92652.3",
      "turnover": "807478.14",
      "trades": "304"
    },
    {
      "date": "2023-08-21",
      "bid": "8.7723",
      "ask": "8.8749",
      "open": "8.6355",
      "high": "8.9262",
      "low": "8.6355",
      "close": "8.8578",
      "average": "8.8232",
      "volume": "46285.21",
      "turnover": "408525.19",
      "trades": "145"
    },
    {
      "date": "2023-08-22",
      "bid": "9.1143",
      "ask": "9.1314",
      "open": "8.9262",
      "high": "9.1656",
      "low": "8.8749",
      "close": "9.0972",
      "average": "9.0308",
      "volume": "43430.25",
      "turnover": "392212.22",
      "trades": "210"
    },
    {
      "date": "2023-08-23",
      "bid": "9.063",
      "ask": "9.1314",
      "open": "9.1314",
      "high": "9.234",
      "low": "9.0117",
      "close": "9.1143",
      "average": "9.118",
      "volume": "55731.96",
      "turnover": "507958.74",
      "trades": "121"
    },
    {
      "date": "2023-08-24",
      "bid": "8.8578",
      "ask": "8.892",
      "open": "9.1143",
      "high": "9.1143",
      "low": "8.7552",
      "close": "8.7723",
      "average": "8.9409",
      "volume": "73680.44",
      "turnover": "658773.44",
      "trades": "220"
    },
    {
      "date": "2023-08-25",
      "bid": "8.892",
      "ask": "8.9604",
      "open": "8.8749",
      "high": "9.0117",
      "low": "8.8236",
      "close": "8.9091",
      "average": "8.9171",
      "volume": "60758.85",
      "turnover": "541857.4",
      "trades": "275"
    },
    {
      "date": "2023-08-28",
      "bid": "8.8065",
      "ask": "8.8407",
      "open": "8.7723",
      "high": "9.0117",
      "low": "8.7552",
      "close": "8.7723",
      "average": "8.8638",
      "volume": "117320.05",
      "turnover": "1039624.99",
      "trades": "317"
    },
    {
      "date": "2023-08-29",
      "bid": "9.1827",
      "ask": "9.234",
      "open": "8.7723",
      "high": "9.2511",
      "low": "8.721",
      "close": "9.2511",
      "average": "9.0023",
      "volume": "100306.08",
      "turnover": "902758.6",
      "trades": "240"
    },
    {
      "date": "2023-08-30",
      "bid": "9.3879",
      "ask": "9.4221",
      "open": "9.2511",
      "high": "9.4734",
      "low": "9.2511",
      "close": "9.4563",
      "average": "9.354",
      "volume": "78885.1",
      "turnover": "738592.58",
      "trades": "163"
    },
    {
      "date": "2023-08-31",
      "bid": "9.1656",
      "ask": "9.2682",
      "open": "9.5418",
      "high": "9.5418",
      "low": "9.1485",
      "close": "9.1827",
      "average": "9.2798",
      "volume": "65585.73",
      "turnover": "608625.72",
      "trades": "196"
    },
    {
      "date": "2023-09-01",
      "bid": "9.1314",
      "ask": "9.2511",
      "open": "9.1656",
      "high": "9.3537",
      "low": "9.0972",
      "close": "9.234",
      "average": "9.1805",
      "volume": "110575.05",
      "turnover": "1015140.08",
      "trades": "302"
    },
    {
      "date": "2023-09-04",
      "bid": "9.1656",
      "ask": "9.2169",
      "open": "9.2511",
      "high": "9.3879",
      "low": "9.0972",
      "close": "9.1656",
      "average": "9.2383",
      "volume": "67522.57",
      "turnover": "623799.42",
      "trades": "167"
    },
    {
      "date": "2023-09-05",
      "bid": "9.234",
      "ask": "9.2511",
      "open": "9.1143",
      "high": "9.2853",
      "low": "9.0801",
      "close": "9.2511",
      "average": "9.1793",
      "volume": "77861.71",
      "turnover": "714721.54",
      "trades": "126"
    },
    {
      "date": "2023-09-06",
      "bid": "9.2169",
      "ask": "9.2511",
      "open": "9.3024",
      "high": "9.3024",
      "low": "9.2169",
      "close": "9.2169",
      "average": "9.2349",
      "volume": "62296.85",
      "turnover": "575309.78",
      "trades": "159"
    },
    {
      "date": "2023-09-07",
      "bid": "9.2682",
      "ask": "9.3195",
      "open": "9.2169",
      "high": "9.3195",
      "low": "9.1656",
      "close": "9.3195",
      "average": "9.2661",
      "volume": "77625.45",
      "turnover": "719294.4",
      "trades": "154"
    },
    {
      "date": "2023-09-08",
      "bid": "9.1998",
      "ask": "9.3195",
      "open": "9.3195",
      "high": "9.3195",
      "low": "9.1485",
      "close": "9.2853",
      "average": "9.2516",
      "volume": "67938.94",
      "turnover": "628785.94",
      "trades": "139"
    },
    {
      "date": "2023-09-11",
      "bid": "9.3024",
      "ask": "9.3366",
      "open": "9.2682",
      "high": "9.4734",
      "low": "9.2682",
      "close": "9.3366",
      "average": "9.3576",
      "volume": "24509.85",
      "turnover": "229354.74",
      "trades": "97"
    },
    {
      "date": "2023-09-12",
      "bid": "9.3195",
      "ask": "9.3879",
      "open": "9.4563",
      "high": "9.4563",
      "low": "9.3195",
      "close": "9.4221",
      "average": "9.4012",
      "volume": "34700.46",
      "turnover": "326227.32",
      "trades": "118"
    },
    {
      "date": "2023-09-13",
      "bid": "9.2511",
      "ask": "9.3708",
      "open": "9.405",
      "high": "9.405",
      "low": "9.1827",
      "close": "9.234",
      "average": "9.2945",
      "volume": "32803.39",
      "turnover": "304874",
      "trades": "140"
    },
    {
      "date": "2023-09-14",
      "bid": "9.3708",
      "ask": "9.3879",
      "open": "9.0972",
      "high": "9.405",
      "low": "9.063",
      "close": "9.405",
      "average": "9.228",
      "volume": "152429.87",
      "turnover": "1404900.97",
      "trades": "172"
    },
    {
      "date": "2023-09-15",
      "bid": "9.4905",
      "ask": "9.5418",
      "open": "9.405",
      "high": "9.6102",
      "low": "9.405",
      "close": "9.5418",
      "average": "9.513",
      "volume": "108952.83",
      "turnover": "1035706.08",
      "trades": "155"
    },
    {
      "date": "2023-09-18",
      "bid": "9.3195",
      "ask": "9.4221",
      "open": "9.4905",
      "high": "9.6273",
      "low": "9.3195",
      "close": "9.3195",
      "average": "9.5187",
      "volume": "71600.91",
      "turnover": "681549.24",
      "trades": "173"
    },
    {
      "date": "2023-09-19",
      "bid": "9.6444",
      "ask": "9.6957",
      "open": "9.405",
      "high": "9.6957",
      "low": "9.405",
      "close": "9.6957",
      "average": "9.6234",
      "volume": "99554.03",
      "turnover": "958036.7",
      "trades": "191"
    },
    {
      "date": "2023-09-20",
      "bid": "9.6615",
      "ask": "9.6786",
      "open": "9.6615",
      "high": "9.8325",
      "low": "9.5931",
      "close": "9.6786",
      "average": "9.689",
      "volume": "42554.23",
      "turnover": "412309.28",
      "trades": "112"
    },
    {
      "date": "2023-09-21",
      "bid": "9.7299",
      "ask": "9.8667",
      "open": "9.6786",
      "high": "9.9351",
      "low": "9.5589",
      "close": "9.9351",
      "average": "9.765",
      "volume": "101456.95",
      "turnover": "990735.84",
      "trades": "255"
    },
    {
      "date": "2023-09-22",
      "bid": "9.747",
      "ask": "9.7812",
      "open": "9.9864",
      "high": "10.0035",
      "low": "9.6957",
      "close": "9.6957",
      "average": "9.8126",
      "volume": "38009.22",
      "turnover": "372960.12",
      "trades": "156"
    },
    {
      "date": "2023-09-25",
      "bid": "9.4905",
      "ask": "9.5931",
      "open": "9.6957",
      "high": "9.6957",
      "low": "9.405",
      "close": "9.4905",
      "average": "9.5781",
      "volume": "53134.31",
      "turnover": "508858.78",
      "trades": "173"
    },
    {
      "date": "2023-09-26",
      "bid": "9.3024",
      "ask": "9.405",
      "open": "9.4905",
      "high": "9.4905",
      "low": "9.2169",
      "close": "9.234",
      "average": "9.3225",
      "volume": "58452.42",
      "turnover": "544926.42",
      "trades": "171"
    },
    {
      "date": "2023-09-27",
      "bid": "9.3195",
      "ask": "9.4392",
      "open": "9.234",
      "high": "9.6273",
      "low": "9.234",
      "close": "9.4734",
      "average": "9.384",
      "volume": "63853.57",
      "turnover": "600983.92",
      "trades": "126"
    },
    {
      "date": "2023-09-28",
      "bid": "9.1827",
      "ask": "9.2169",
      "open": "9.4563",
      "high": "9.4734",
      "low": "9.0801",
      "close": "9.1827",
      "average": "9.3535",
      "volume": "61039.55",
      "turnover": "569469.71",
      "trades": "140"
    },
    {
      "date": "2023-09-29",
      "bid": "9.2169",
      "ask": "9.234",
      "open": "9.3366",
      "high": "9.4563",
      "low": "9.2169",
      "close": "9.234",
      "average": "9.3099",
      "volume": "66864.09",
      "turnover": "622503.1",
      "trades": "158"
    },
    {
      "date": "2023-10-02",
      "bid": "9.6273",
      "ask": "9.6615",
      "open": "9.2511",
      "high": "9.8667",
      "low": "9.2511",
      "close": "9.6615",
      "average": "9.5933",
      "volume": "110714.23",
      "turnover": "1062111.93",
      "trades": "231"
    },
    {
      "date": "2023-10-03",
      "bid": "9.5076",
      "ask": "9.576",
      "open": "9.6615",
      "high": "9.6615",
      "low": "9.4905",
      "close": "9.4905",
      "average": "9.5522",
      "volume": "63219.66",
      "turnover": "603891.18",
      "trades": "109"
    },
    {
      "date": "2023-10-04",
      "bid": "9.4734",
      "ask": "9.5076",
      "open": "9.4905",
      "high": "9.6273",
      "low": "9.405",
      "close": "9.4734",
      "average": "9.4984",
      "volume": "33231.46",
      "turnover": "315649.06",
      "trades": "105"
    },
    {
      "date": "2023-10-05",
      "bid": "9.4734",
      "ask": "9.4905",
      "open": "9.4734",
      "high": "9.5418",
      "low": "9.405",
      "close": "9.4905",
      "average": "9.4977",
      "volume": "18622.15",
      "turnover": "176867.3",
      "trades": "71"
    },
    {
      "date": "2023-10-06",
      "bid": "9.4734",
      "ask": "9.4905",
      "open": "9.4563",
      "high": "9.6615",
      "low": "9.405",
      "close": "9.4905",
      "average": "9.4769",
      "volume": "35140.22",
      "turnover": "333022.16",
      "trades": "87"
    },
    {
      "date": "2023-10-09",
      "bid": "9.6615",
      "ask": "9.6957",
      "open": "9.4734",
      "high": "9.7128",
      "low": "9.3195",
      "close": "9.7128",
      "average": "9.5308",
      "volume": "76913.18",
      "turnover": "733042.94",
      "trades": "133"
    },
    {
      "date": "2023-10-10",
      "bid": "9.6957",
      "ask": "9.7128",
      "open": "9.7299",
      "high": "9.8667",
      "low": "9.6102",
      "close": "9.7641",
      "average": "9.7366",
      "volume": "41087.57",
      "turnover": "400058.36",
      "trades": "95"
    },
    {
      "date": "2023-10-11",
      "bid": "9.8325",
      "ask": "9.918",
      "open": "9.7983",
      "high": "9.918",
      "low": "9.7812",
      "close": "9.9009",
      "average": "9.8472",
      "volume": "60320.25",
      "turnover": "593988.92",
      "trades": "91"
    },
    {
      "date": "2023-10-12",
      "bid": "10.3455",
      "ask": "10.602",
      "open": "9.9864",
      "high": "10.6875",
      "low": "9.8838",
      "close": "10.6191",
      "average": "10.1569",
      "volume": "104266.3",
      "turnover": "1057631.02",
      "trades": "222"
    },
    {
      "date": "2023-10-13",
      "bid": "10.2429",
      "ask": "10.2942",
      "open": "10.6191",
      "high": "10.6362",
      "low": "10.1574",
      "close": "10.1574",
      "average": "10.2641",
      "volume": "53484.02",
      "turnover": "548927.28",
      "trades": "149"
    },
    {
      "date": "2023-10-16",
      "bid": "9.918",
      "ask": "9.9864",
      "open": "10.1232",
      "high": "10.1403",
      "low": "9.7299",
      "close": "9.918",
      "average": "9.9593",
      "volume": "44675.86",
      "turnover": "444940.86",
      "trades": "124"
    },
    {
      "date": "2023-10-17",
      "bid": "9.747",
      "ask": "9.7983",
      "open": "9.9864",
      "high": "10.1403",
      "low": "9.6786",
      "close": "9.6786",
      "average": "9.8283",
      "volume": "21071.27",
      "turnover": "207095.78",
      "trades": "80"
    },
    {
      "date": "2023-10-18",
      "bid": "9.7128",
      "ask": "9.7641",
      "open": "9.6786",
      "high": "9.9351",
      "low": "9.576",
      "close": "9.7128",
      "average": "9.7603",
      "volume": "17708.7",
      "turnover": "172843.52",
      "trades": "123"
    },
    {
      "date": "2023-10-19",
      "bid": "9.747",
      "ask": "9.8154",
      "open": "9.6615",
      "high": "9.8325",
      "low": "9.5418",
      "close": "9.747",
      "average": "9.7561",
      "volume": "36106.3",
      "turnover": "352258.5",
      "trades": "96"
    },
    {
      "date": "2023-10-20",
      "bid": "9.747",
      "ask": "10.0206",
      "open": "10.0035",
      "high": "10.0035",
      "low": "9.6273",
      "close": "9.918",
      "average": "9.7847",
      "volume": "56167.05",
      "turnover": "549580.42",
      "trades": "121"
    },
    {
      "date": "2023-10-23",
      "bid": "9.4221",
      "ask": "9.5589",
      "open": "9.9351",
      "high": "9.9351",
      "low": "9.1998",
      "close": "9.405",
      "average": "9.4724",
      "volume": "53757.7",
      "turnover": "510301.96",
      "trades": "171"
    },
    {
      "date": "2023-10-24",
      "bid": "9.4734",
      "ask": "9.6786",
      "open": "9.405",
      "high": "9.6786",
      "low": "9.234",
      "close": "9.4905",
      "average": "9.4823",
      "volume": "23742.6",
      "turnover": "225135.1",
      "trades": "105"
    },
    {
      "date": "2023-10-25",
      "bid": "9.4905",
      "ask": "9.5589",
      "open": "9.576",
      "high": "9.7983",
      "low": "9.234",
      "close": "9.5418",
      "average": "9.4607",
      "volume": "53286.36",
      "turnover": "504835.6",
      "trades": "136"
    },
    {
      "date": "2023-10-26",
      "bid": "9.4905",
      "ask": "9.6957",
      "open": "9.234",
      "high": "9.8838",
      "low": "9.1998",
      "close": "9.4734",
      "average": "9.4026",
      "volume": "73264.07",
      "turnover": "689737.96",
      "trades": "152"
    },
    {
      "date": "2023-10-27",
      "bid": "9.6273",
      "ask": "9.7128",
      "open": "9.5418",
      "high": "9.9864",
      "low": "9.4905",
      "close": "9.7128",
      "average": "9.6953",
      "volume": "56368.22",
      "turnover": "546513.28",
      "trades": "196"
    },
    {
      "date": "2023-10-30",
      "bid": "9.6957",
      "ask": "9.7299",
      "open": "9.918",
      "high": "10.1574",
      "low": "9.576",
      "close": "9.747",
      "average": "9.7706",
      "volume": "40896.93",
      "turnover": "399589.76",
      "trades": "151"
    },
    {
      "date": "2023-10-31",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "9.8667",
      "high": "10.089",
      "low": "9.7641",
      "close": "10.089",
      "average": "10.0108",
      "volume": "143289.55",
      "turnover": "1434438.94",
      "trades": "169"
    },
    {
      "date": "2023-11-01",
      "bid": "9.7812",
      "ask": "9.8496",
      "open": "10.089",
      "high": "10.1745",
      "low": "9.747",
      "close": "9.8325",
      "average": "9.8613",
      "volume": "57385.76",
      "turnover": "565988.2",
      "trades": "134"
    },
    {
      "date": "2023-11-02",
      "bid": "10.1745",
      "ask": "10.2429",
      "open": "9.8325",
      "high": "10.26",
      "low": "9.8325",
      "close": "10.26",
      "average": "10.063",
      "volume": "154638.05",
      "turnover": "1556219.88",
      "trades": "178"
    },
    {
      "date": "2023-11-03",
      "bid": "10.1232",
      "ask": "10.1403",
      "open": "10.2429",
      "high": "10.26",
      "low": "10.0377",
      "close": "10.0548",
      "average": "10.1083",
      "volume": "48244.27",
      "turnover": "487671.38",
      "trades": "109"
    },
    {
      "date": "2023-11-06",
      "bid": "9.9522",
      "ask": "10.0377",
      "open": "10.089",
      "high": "10.2087",
      "low": "9.918",
      "close": "9.9522",
      "average": "10.0438",
      "volume": "68821.98",
      "turnover": "691293.68",
      "trades": "129"
    },
    {
      "date": "2023-11-07",
      "bid": "10.1403",
      "ask": "10.2258",
      "open": "9.9522",
      "high": "10.2258",
      "low": "9.9522",
      "close": "10.2087",
      "average": "10.1476",
      "volume": "56804.47",
      "turnover": "576429",
      "trades": "145"
    },
    {
      "date": "2023-11-08",
      "bid": "10.089",
      "ask": "10.1745",
      "open": "10.2087",
      "high": "10.2429",
      "low": "9.9009",
      "close": "9.918",
      "average": "9.9904",
      "volume": "134436.95",
      "turnover": "1343083.6",
      "trades": "155"
    },
    {
      "date": "2023-11-09",
      "bid": "10.089",
      "ask": "10.1574",
      "open": "9.918",
      "high": "10.1574",
      "low": "9.918",
      "close": "10.1403",
      "average": "10.0491",
      "volume": "40730.85",
      "turnover": "409307.02",
      "trades": "173"
    },
    {
      "date": "2023-11-10",
      "bid": "10.1916",
      "ask": "10.2258",
      "open": "10.0206",
      "high": "10.2258",
      "low": "10.0206",
      "close": "10.2258",
      "average": "10.1677",
      "volume": "67683.97",
      "turnover": "688196.36",
      "trades": "127"
    },
    {
      "date": "2023-11-13",
      "bid": "10.0719",
      "ask": "10.1574",
      "open": "10.2258",
      "high": "10.2258",
      "low": "9.9693",
      "close": "10.1061",
      "average": "10.1022",
      "volume": "19267.76",
      "turnover": "194648.16",
      "trades": "79"
    },
    {
      "date": "2023-11-14",
      "bid": "10.2771",
      "ask": "10.3626",
      "open": "10.26",
      "high": "10.3626",
      "low": "10.0719",
      "close": "10.2771",
      "average": "10.2652",
      "volume": "124549.27",
      "turnover": "1278547.48",
      "trades": "137"
    },
    {
      "date": "2023-11-15",
      "bid": "10.2942",
      "ask": "10.3968",
      "open": "10.4994",
      "high": "10.4994",
      "low": "10.1745",
      "close": "10.4139",
      "average": "10.361",
      "volume": "50671.16",
      "turnover": "525005.18",
      "trades": "145"
    },
    {
      "date": "2023-11-16",
      "bid": "10.4139",
      "ask": "10.4652",
      "open": "10.4139",
      "high": "10.4652",
      "low": "10.26",
      "close": "10.3797",
      "average": "10.3916",
      "volume": "46571.76",
      "turnover": "483954.46",
      "trades": "161"
    },
    {
      "date": "2023-11-17",
      "bid": "10.602",
      "ask": "10.6191",
      "open": "10.431",
      "high": "10.8927",
      "low": "10.431",
      "close": "10.6704",
      "average": "10.6287",
      "volume": "48452.46",
      "turnover": "514909.78",
      "trades": "218"
    },
    {
      "date": "2023-11-20",
      "bid": "10.6362",
      "ask": "10.6533",
      "open": "10.7046",
      "high": "10.7046",
      "low": "10.4481",
      "close": "10.6362",
      "average": "10.6159",
      "volume": "36677.06",
      "turnover": "389363.04",
      "trades": "137"
    },
    {
      "date": "2023-11-21",
      "bid": "10.3797",
      "ask": "10.3968",
      "open": "10.6362",
      "high": "10.7046",
      "low": "10.3455",
      "close": "10.3455",
      "average": "10.5216",
      "volume": "97149.36",
      "turnover": "1022090.44",
      "trades": "268"
    },
    {
      "date": "2023-11-22",
      "bid": "10.3284",
      "ask": "10.3455",
      "open": "10.3455",
      "high": "10.4139",
      "low": "10.3113",
      "close": "10.3455",
      "average": "10.3764",
      "volume": "28905.16",
      "turnover": "299934.5",
      "trades": "82"
    },
    {
      "date": "2023-11-23",
      "bid": "10.3455",
      "ask": "10.3626",
      "open": "10.3455",
      "high": "10.3626",
      "low": "10.2942",
      "close": "10.3626",
      "average": "10.3491",
      "volume": "65855.9",
      "turnover": "681551.14",
      "trades": "126"
    },
    {
      "date": "2023-11-24",
      "bid": "10.5678",
      "ask": "10.6191",
      "open": "10.3455",
      "high": "10.6191",
      "low": "10.3113",
      "close": "10.6191",
      "average": "10.4574",
      "volume": "114525.91",
      "turnover": "1197646.62",
      "trades": "243"
    },
    {
      "date": "2023-11-27",
      "bid": "10.3455",
      "ask": "10.431",
      "open": "10.5849",
      "high": "10.6191",
      "low": "10.3284",
      "close": "10.3797",
      "average": "10.4423",
      "volume": "49321.46",
      "turnover": "514976.13",
      "trades": "175"
    },
    {
      "date": "2023-11-28",
      "bid": "10.3797",
      "ask": "10.4481",
      "open": "10.3797",
      "high": "10.5849",
      "low": "10.2771",
      "close": "10.4481",
      "average": "10.375",
      "volume": "20873.61",
      "turnover": "216564.14",
      "trades": "94"
    },
    {
      "date": "2023-11-29",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.4481",
      "high": "10.4994",
      "low": "9.9522",
      "close": "10.0035",
      "average": "10.1645",
      "volume": "83037.13",
      "turnover": "844375.14",
      "trades": "196"
    },
    {
      "date": "2023-11-30",
      "bid": "10.1745",
      "ask": "10.2771",
      "open": "9.918",
      "high": "10.3797",
      "low": "9.8154",
      "close": "10.3797",
      "average": "10.1669",
      "volume": "110734.11",
      "turnover": "1126093.74",
      "trades": "189"
    },
    {
      "date": "2023-12-01",
      "bid": "10.3626",
      "ask": "10.4139",
      "open": "10.3968",
      "high": "10.4823",
      "low": "10.1745",
      "close": "10.4823",
      "average": "10.3002",
      "volume": "122394.89",
      "turnover": "1260689.56",
      "trades": "203"
    },
    {
      "date": "2023-12-04",
      "bid": "10.2771",
      "ask": "10.3968",
      "open": "10.4652",
      "high": "10.4652",
      "low": "10.2771",
      "close": "10.3284",
      "average": "10.3644",
      "volume": "89814.88",
      "turnover": "930788.62",
      "trades": "158"
    },
    {
      "date": "2023-12-05",
      "bid": "10.2087",
      "ask": "10.26",
      "open": "10.3284",
      "high": "10.3797",
      "low": "10.1745",
      "close": "10.26",
      "average": "10.2168",
      "volume": "179227.44",
      "turnover": "1831135.28",
      "trades": "185"
    },
    {
      "date": "2023-12-06",
      "bid": "10.26",
      "ask": "10.3113",
      "open": "10.26",
      "high": "10.3284",
      "low": "10.1916",
      "close": "10.3113",
      "average": "10.2729",
      "volume": "33696.95",
      "turnover": "346167.22",
      "trades": "114"
    },
    {
      "date": "2023-12-07",
      "bid": "10.2087",
      "ask": "10.2258",
      "open": "10.26",
      "high": "10.3113",
      "low": "10.1745",
      "close": "10.26",
      "average": "10.1989",
      "volume": "102434.72",
      "turnover": "1044730.1",
      "trades": "135"
    },
    {
      "date": "2023-12-08",
      "bid": "10.2258",
      "ask": "10.3113",
      "open": "10.26",
      "high": "10.3113",
      "low": "10.1745",
      "close": "10.3113",
      "average": "10.2043",
      "volume": "97514.27",
      "turnover": "995073.24",
      "trades": "135"
    },
    {
      "date": "2023-12-11",
      "bid": "10.3455",
      "ask": "10.3968",
      "open": "10.4139",
      "high": "10.4139",
      "low": "10.2258",
      "close": "10.4139",
      "average": "10.3573",
      "volume": "38982.31",
      "turnover": "403751.9",
      "trades": "144"
    },
    {
      "date": "2023-12-12",
      "bid": "10.3626",
      "ask": "10.4139",
      "open": "10.4139",
      "high": "10.431",
      "low": "10.3455",
      "close": "10.3968",
      "average": "10.3872",
      "volume": "64443.04",
      "turnover": "669385.72",
      "trades": "120"
    },
    {
      "date": "2023-12-13",
      "bid": "10.26",
      "ask": "10.3626",
      "open": "10.3626",
      "high": "10.4139",
      "low": "10.26",
      "close": "10.2771",
      "average": "10.3319",
      "volume": "118144.61",
      "turnover": "1220864.54",
      "trades": "479"
    },
    {
      "date": "2023-12-14",
      "bid": "10.3455",
      "ask": "10.4139",
      "open": "10.3626",
      "high": "10.431",
      "low": "10.2942",
      "close": "10.4139",
      "average": "10.3658",
      "volume": "77254.69",
      "turnover": "800816.26",
      "trades": "143"
    },
    {
      "date": "2023-12-15",
      "bid": "10.3113",
      "ask": "10.3797",
      "open": "10.3797",
      "high": "10.431",
      "low": "10.2942",
      "close": "10.3797",
      "average": "10.3811",
      "volume": "124095.47",
      "turnover": "1288247",
      "trades": "165"
    },
    {
      "date": "2023-12-18",
      "bid": "10.1916",
      "ask": "10.3284",
      "open": "10.3113",
      "high": "10.3797",
      "low": "10.1061",
      "close": "10.3455",
      "average": "10.2415",
      "volume": "78166.97",
      "turnover": "800554.64",
      "trades": "188"
    },
    {
      "date": "2023-12-19",
      "bid": "10.3626",
      "ask": "10.3797",
      "open": "10.3455",
      "high": "10.431",
      "low": "10.1574",
      "close": "10.431",
      "average": "10.3305",
      "volume": "155588.92",
      "turnover": "1607290.08",
      "trades": "220"
    },
    {
      "date": "2023-12-20",
      "bid": "10.2942",
      "ask": "10.3455",
      "open": "10.431",
      "high": "10.4823",
      "low": "10.2771",
      "close": "10.3455",
      "average": "10.3677",
      "volume": "96923.63",
      "turnover": "1004883.7",
      "trades": "138"
    },
    {
      "date": "2023-12-21",
      "bid": "10.26",
      "ask": "10.3284",
      "open": "10.3284",
      "high": "10.3455",
      "low": "10.1403",
      "close": "10.3284",
      "average": "10.2193",
      "volume": "101385.6",
      "turnover": "1036093.16",
      "trades": "162"
    },
    {
      "date": "2023-12-22",
      "bid": "10.4139",
      "ask": "10.4481",
      "open": "10.3284",
      "high": "10.4823",
      "low": "10.3284",
      "close": "10.4481",
      "average": "10.4061",
      "volume": "49098.07",
      "turnover": "510920.06",
      "trades": "182"
    },
    {
      "date": "2023-12-27",
      "bid": "10.3284",
      "ask": "10.3455",
      "open": "10.4481",
      "high": "10.4652",
      "low": "10.2771",
      "close": "10.3455",
      "average": "10.3383",
      "volume": "63392.76",
      "turnover": "655376.86",
      "trades": "152"
    },
    {
      "date": "2023-12-28",
      "bid": "10.3455",
      "ask": "10.4139",
      "open": "10.3455",
      "high": "10.4652",
      "low": "10.26",
      "close": "10.3968",
      "average": "10.3611",
      "volume": "65902.69",
      "turnover": "682830.18",
      "trades": "157"
    },
    {
      "date": "2023-12-29",
      "bid": "10.3455",
      "ask": "10.3797",
      "open": "10.431",
      "high": "10.431",
      "low": "10.26",
      "close": "10.4139",
      "average": "10.3628",
      "volume": "82419.59",
      "turnover": "854094.5",
      "trades": "184"
    },
    {
      "date": "2024-01-02",
      "bid": "10.431",
      "ask": "10.4652",
      "open": "10.4994",
      "high": "10.6362",
      "low": "10.26",
      "close": "10.4823",
      "average": "10.4432",
      "volume": "91605.52",
      "turnover": "956659.18",
      "trades": "260"
    },
    {
      "date": "2024-01-03",
      "bid": "10.431",
      "ask": "10.5165",
      "open": "10.4823",
      "high": "10.5507",
      "low": "10.4139",
      "close": "10.5165",
      "average": "10.4825",
      "volume": "62196.27",
      "turnover": "651977.84",
      "trades": "172"
    },
    {
      "date": "2024-01-04",
      "bid": "10.3626",
      "ask": "10.4139",
      "open": "10.5336",
      "high": "10.602",
      "low": "10.2942",
      "close": "10.4139",
      "average": "10.4571",
      "volume": "53961.21",
      "turnover": "564281.92",
      "trades": "136"
    },
    {
      "date": "2024-01-05",
      "bid": "10.431",
      "ask": "10.5507",
      "open": "10.4139",
      "high": "10.5849",
      "low": "10.3968",
      "close": "10.5849",
      "average": "10.4623",
      "volume": "52075.84",
      "turnover": "544878.32",
      "trades": "108"
    },
    {
      "date": "2024-01-08",
      "bid": "10.5336",
      "ask": "10.5849",
      "open": "10.5678",
      "high": "10.5849",
      "low": "10.431",
      "close": "10.5678",
      "average": "10.5382",
      "volume": "74095.64",
      "turnover": "780835.2",
      "trades": "166"
    },
    {
      "date": "2024-01-09",
      "bid": "10.5336",
      "ask": "10.5678",
      "open": "10.5678",
      "high": "10.602",
      "low": "10.4823",
      "close": "10.5678",
      "average": "10.5511",
      "volume": "61301.53",
      "turnover": "646803.48",
      "trades": "145"
    },
    {
      "date": "2024-01-10",
      "bid": "10.4481",
      "ask": "10.4823",
      "open": "10.4823",
      "high": "10.4823",
      "low": "10.3968",
      "close": "10.4823",
      "average": "10.4472",
      "volume": "25466.57",
      "turnover": "266056.96",
      "trades": "95"
    },
    {
      "date": "2024-01-11",
      "bid": "10.5678",
      "ask": "10.5849",
      "open": "10.4994",
      "high": "10.602",
      "low": "10.4652",
      "close": "10.5849",
      "average": "10.5406",
      "volume": "44493.41",
      "turnover": "468990.36",
      "trades": "101"
    },
    {
      "date": "2024-01-12",
      "bid": "11.2176",
      "ask": "11.2689",
      "open": "10.6704",
      "high": "11.286",
      "low": "10.5336",
      "close": "11.286",
      "average": "11.0316",
      "volume": "195131.47",
      "turnover": "2152537.58",
      "trades": "330"
    },
    {
      "date": "2024-01-15",
      "bid": "11.0637",
      "ask": "11.0979",
      "open": "11.115",
      "high": "11.2347",
      "low": "11.0466",
      "close": "11.0466",
      "average": "11.0857",
      "volume": "72814.94",
      "turnover": "807214.32",
      "trades": "136"
    },
    {
      "date": "2024-01-16",
      "bid": "11.115",
      "ask": "11.1321",
      "open": "11.2005",
      "high": "11.2005",
      "low": "11.0295",
      "close": "11.1321",
      "average": "11.1256",
      "volume": "83051.17",
      "turnover": "923996.18",
      "trades": "152"
    },
    {
      "date": "2024-01-17",
      "bid": "10.8243",
      "ask": "10.9269",
      "open": "11.115",
      "high": "11.115",
      "low": "10.7388",
      "close": "10.7901",
      "average": "10.9597",
      "volume": "91362.25",
      "turnover": "1001087.52",
      "trades": "144"
    },
    {
      "date": "2024-01-18",
      "bid": "10.7901",
      "ask": "10.8756",
      "open": "10.8585",
      "high": "11.2005",
      "low": "10.773",
      "close": "10.7901",
      "average": "10.9341",
      "volume": "46470.01",
      "turnover": "508110.12",
      "trades": "122"
    },
    {
      "date": "2024-01-19",
      "bid": "10.8756",
      "ask": "10.9611",
      "open": "10.8072",
      "high": "11.0808",
      "low": "10.8072",
      "close": "10.9611",
      "average": "10.9438",
      "volume": "22882.96",
      "turnover": "250428.46",
      "trades": "108"
    },
    {
      "date": "2024-01-22",
      "bid": "10.8585",
      "ask": "10.9269",
      "open": "10.9611",
      "high": "10.9611",
      "low": "10.8243",
      "close": "10.9269",
      "average": "10.8919",
      "volume": "54976.41",
      "turnover": "598802.4",
      "trades": "153"
    },
    {
      "date": "2024-01-23",
      "bid": "10.8072",
      "ask": "10.8243",
      "open": "10.9269",
      "high": "10.9269",
      "low": "10.7559",
      "close": "10.8243",
      "average": "10.8363",
      "volume": "37981.15",
      "turnover": "411575.14",
      "trades": "103"
    },
    {
      "date": "2024-01-24",
      "bid": "10.7388",
      "ask": "10.8072",
      "open": "10.9611",
      "high": "10.9611",
      "low": "10.7388",
      "close": "10.7559",
      "average": "10.8289",
      "volume": "28303.99",
      "turnover": "306502.64",
      "trades": "114"
    },
    {
      "date": "2024-01-25",
      "bid": "10.4139",
      "ask": "10.431",
      "open": "10.7388",
      "high": "10.7388",
      "low": "10.3113",
      "close": "10.4139",
      "average": "10.4306",
      "volume": "104976.23",
      "turnover": "1094936.87",
      "trades": "298"
    },
    {
      "date": "2024-01-26",
      "bid": "10.4823",
      "ask": "10.5165",
      "open": "10.4139",
      "high": "10.5507",
      "low": "10.26",
      "close": "10.5336",
      "average": "10.3659",
      "volume": "83485.08",
      "turnover": "865400.52",
      "trades": "189"
    },
    {
      "date": "2024-01-29",
      "bid": "10.9611",
      "ask": "10.9953",
      "open": "10.5165",
      "high": "10.9953",
      "low": "10.3455",
      "close": "10.9953",
      "average": "10.7213",
      "volume": "93529.49",
      "turnover": "1002765.98",
      "trades": "199"
    },
    {
      "date": "2024-01-30",
      "bid": "10.6704",
      "ask": "10.7046",
      "open": "11.0637",
      "high": "11.0637",
      "low": "10.4823",
      "close": "10.602",
      "average": "10.6666",
      "volume": "118549.29",
      "turnover": "1264485.63",
      "trades": "196"
    },
    {
      "date": "2024-01-31",
      "bid": "10.8072",
      "ask": "10.8756",
      "open": "10.602",
      "high": "11.0979",
      "low": "10.5849",
      "close": "10.8756",
      "average": "10.8354",
      "volume": "68371.68",
      "turnover": "741521.48",
      "trades": "146"
    },
    {
      "date": "2024-02-01",
      "bid": "10.089",
      "ask": "10.26",
      "open": "10.602",
      "high": "10.602",
      "low": "9.576",
      "close": "10.0719",
      "average": "10.0627",
      "volume": "246986.26",
      "turnover": "2484262.98",
      "trades": "515"
    },
    {
      "date": "2024-02-02",
      "bid": "9.7128",
      "ask": "9.7983",
      "open": "10.1574",
      "high": "10.4139",
      "low": "9.6957",
      "close": "9.6957",
      "average": "9.9362",
      "volume": "127865.04",
      "turnover": "1270502.86",
      "trades": "339"
    },
    {
      "date": "2024-02-05",
      "bid": "9.4905",
      "ask": "9.5076",
      "open": "9.747",
      "high": "9.8154",
      "low": "9.4734",
      "close": "9.4905",
      "average": "9.6133",
      "volume": "108849.91",
      "turnover": "1046418.22",
      "trades": "304"
    },
    {
      "date": "2024-02-06",
      "bid": "9.5418",
      "ask": "9.576",
      "open": "9.6102",
      "high": "9.6615",
      "low": "9.5076",
      "close": "9.576",
      "average": "9.5758",
      "volume": "51783.44",
      "turnover": "495853.64",
      "trades": "133"
    },
    {
      "date": "2024-02-07",
      "bid": "9.8325",
      "ask": "9.8496",
      "open": "9.6444",
      "high": "9.918",
      "low": "9.6444",
      "close": "9.8496",
      "average": "9.842",
      "volume": "80803.22",
      "turnover": "795265.44",
      "trades": "144"
    },
    {
      "date": "2024-02-08",
      "bid": "9.8325",
      "ask": "9.8667",
      "open": "9.8496",
      "high": "9.8667",
      "low": "9.8325",
      "close": "9.8496",
      "average": "9.836",
      "volume": "163698.84",
      "turnover": "1610145.86",
      "trades": "213"
    },
    {
      "date": "2024-02-09",
      "bid": "9.8496",
      "ask": "9.8838",
      "open": "9.8496",
      "high": "10.1061",
      "low": "9.8325",
      "close": "9.8325",
      "average": "9.9197",
      "volume": "72064.07",
      "turnover": "714859.42",
      "trades": "183"
    },
    {
      "date": "2024-02-12",
      "bid": "9.6615",
      "ask": "9.6786",
      "open": "9.8667",
      "high": "10.2429",
      "low": "9.6444",
      "close": "9.7128",
      "average": "9.7401",
      "volume": "206429.68",
      "turnover": "2010666.66",
      "trades": "233"
    },
    {
      "date": "2024-02-13",
      "bid": "9.7641",
      "ask": "9.7983",
      "open": "9.7983",
      "high": "9.8838",
      "low": "9.6273",
      "close": "9.7812",
      "average": "9.7601",
      "volume": "59328.44",
      "turnover": "579052.88",
      "trades": "131"
    },
    {
      "date": "2024-02-14",
      "bid": "9.8838",
      "ask": "9.9693",
      "open": "9.7641",
      "high": "10.0035",
      "low": "9.7299",
      "close": "10.0035",
      "average": "9.8465",
      "volume": "104924.77",
      "turnover": "1033150.52",
      "trades": "163"
    },
    {
      "date": "2024-02-15",
      "bid": "9.8838",
      "ask": "9.9351",
      "open": "10.0035",
      "high": "10.0035",
      "low": "9.8325",
      "close": "9.8838",
      "average": "9.9066",
      "volume": "51169.41",
      "turnover": "506916.96",
      "trades": "137"
    },
    {
      "date": "2024-02-16",
      "bid": "9.7983",
      "ask": "9.8154",
      "open": "9.918",
      "high": "9.9864",
      "low": "9.7812",
      "close": "9.8667",
      "average": "9.89",
      "volume": "105003.14",
      "turnover": "1038491.52",
      "trades": "169"
    },
    {
      "date": "2024-02-19",
      "bid": "9.8496",
      "ask": "9.8667",
      "open": "9.8496",
      "high": "9.8667",
      "low": "9.4905",
      "close": "9.8667",
      "average": "9.7742",
      "volume": "82124.85",
      "turnover": "802654.86",
      "trades": "172"
    },
    {
      "date": "2024-02-20",
      "bid": "9.918",
      "ask": "9.9693",
      "open": "9.8667",
      "high": "10.0035",
      "low": "9.7641",
      "close": "9.918",
      "average": "9.8895",
      "volume": "27962.47",
      "turnover": "276543.8",
      "trades": "115"
    },
    {
      "date": "2024-02-21",
      "bid": "10.0377",
      "ask": "10.089",
      "open": "9.8496",
      "high": "10.26",
      "low": "9.8325",
      "close": "10.26",
      "average": "9.9907",
      "volume": "31349.59",
      "turnover": "313207.48",
      "trades": "92"
    },
    {
      "date": "2024-02-22",
      "bid": "10.1745",
      "ask": "10.2429",
      "open": "10.26",
      "high": "10.3113",
      "low": "10.0377",
      "close": "10.2429",
      "average": "10.1534",
      "volume": "103999.63",
      "turnover": "1055950.62",
      "trades": "131"
    },
    {
      "date": "2024-02-23",
      "bid": "10.2087",
      "ask": "10.2258",
      "open": "10.2429",
      "high": "10.2429",
      "low": "10.1061",
      "close": "10.1574",
      "average": "10.1949",
      "volume": "53379.92",
      "turnover": "544207.04",
      "trades": "126"
    },
    {
      "date": "2024-02-26",
      "bid": "9.7812",
      "ask": "9.8325",
      "open": "10.1403",
      "high": "10.1403",
      "low": "9.7641",
      "close": "9.7641",
      "average": "9.9085",
      "volume": "93810.19",
      "turnover": "929909.58",
      "trades": "221"
    },
    {
      "date": "2024-02-27",
      "bid": "9.5418",
      "ask": "9.6273",
      "open": "9.7641",
      "high": "9.8325",
      "low": "9.5247",
      "close": "9.8325",
      "average": "9.6481",
      "volume": "261962.82",
      "turnover": "2527262.61",
      "trades": "288"
    },
    {
      "date": "2024-02-28",
      "bid": "9.7299",
      "ask": "9.7983",
      "open": "9.8325",
      "high": "9.8325",
      "low": "9.6444",
      "close": "9.8154",
      "average": "9.7376",
      "volume": "61409.14",
      "turnover": "597982.74",
      "trades": "171"
    },
    {
      "date": "2024-02-29",
      "bid": "9.7641",
      "ask": "9.7983",
      "open": "9.6957",
      "high": "9.8496",
      "low": "9.6273",
      "close": "9.747",
      "average": "9.7012",
      "volume": "75812.59",
      "turnover": "735474.4",
      "trades": "168"
    },
    {
      "date": "2024-03-01",
      "bid": "9.4905",
      "ask": "9.5589",
      "open": "9.5589",
      "high": "9.6957",
      "low": "9.4221",
      "close": "9.5076",
      "average": "9.5416",
      "volume": "190379.44",
      "turnover": "1816533.86",
      "trades": "501"
    },
    {
      "date": "2024-03-04",
      "bid": "9.4734",
      "ask": "9.5076",
      "open": "9.5076",
      "high": "9.576",
      "low": "9.405",
      "close": "9.576",
      "average": "9.4536",
      "volume": "115268.6",
      "turnover": "1090027.7",
      "trades": "240"
    },
    {
      "date": "2024-03-05",
      "bid": "9.4563",
      "ask": "9.5247",
      "open": "9.576",
      "high": "9.576",
      "low": "9.1485",
      "close": "9.4563",
      "average": "9.4026",
      "volume": "106854.59",
      "turnover": "1004633.56",
      "trades": "211"
    },
    {
      "date": "2024-03-06",
      "bid": "9.6102",
      "ask": "9.6615",
      "open": "9.4734",
      "high": "9.6786",
      "low": "9.4563",
      "close": "9.6786",
      "average": "9.5461",
      "volume": "92087.39",
      "turnover": "879078.9",
      "trades": "136"
    },
    {
      "date": "2024-03-07",
      "bid": "9.576",
      "ask": "9.6102",
      "open": "9.6786",
      "high": "9.6786",
      "low": "9.5418",
      "close": "9.6273",
      "average": "9.6019",
      "volume": "31886.43",
      "turnover": "306171.3",
      "trades": "82"
    },
    {
      "date": "2024-03-08",
      "bid": "9.8325",
      "ask": "9.8667",
      "open": "9.6273",
      "high": "9.8838",
      "low": "9.5931",
      "close": "9.8838",
      "average": "9.7481",
      "volume": "110839.37",
      "turnover": "1080583.34",
      "trades": "156"
    },
    {
      "date": "2024-03-11",
      "bid": "9.8667",
      "ask": "9.9351",
      "open": "9.8838",
      "high": "10.0035",
      "low": "9.8325",
      "close": "9.8667",
      "average": "9.8925",
      "volume": "129273.23",
      "turnover": "1278839.96",
      "trades": "150"
    },
    {
      "date": "2024-03-12",
      "bid": "9.9009",
      "ask": "9.918",
      "open": "9.8667",
      "high": "10.2258",
      "low": "9.8325",
      "close": "9.8325",
      "average": "10.0062",
      "volume": "128429.95",
      "turnover": "1285050.05",
      "trades": "171"
    },
    {
      "date": "2024-03-13",
      "bid": "10.0719",
      "ask": "10.1403",
      "open": "9.8325",
      "high": "10.1403",
      "low": "9.7299",
      "close": "10.1403",
      "average": "10.0038",
      "volume": "119315.37",
      "turnover": "1193611.48",
      "trades": "210"
    },
    {
      "date": "2024-03-14",
      "bid": "10.089",
      "ask": "10.1745",
      "open": "9.9009",
      "high": "10.2429",
      "low": "9.8667",
      "close": "10.1745",
      "average": "10.1181",
      "volume": "109880.31",
      "turnover": "1111785.24",
      "trades": "152"
    },
    {
      "date": "2024-03-15",
      "bid": "10.3113",
      "ask": "10.3797",
      "open": "10.1745",
      "high": "10.431",
      "low": "10.1745",
      "close": "10.431",
      "average": "10.3103",
      "volume": "112769.19",
      "turnover": "1162680.92",
      "trades": "142"
    },
    {
      "date": "2024-03-18",
      "bid": "10.0377",
      "ask": "10.089",
      "open": "10.5849",
      "high": "10.5849",
      "low": "10.0548",
      "close": "10.1061",
      "average": "10.3812",
      "volume": "148073.16",
      "turnover": "1533286.17",
      "trades": "214"
    },
    {
      "date": "2024-03-19",
      "bid": "10.1574",
      "ask": "10.2429",
      "open": "10.1061",
      "high": "10.3797",
      "low": "10.089",
      "close": "10.2429",
      "average": "10.1901",
      "volume": "60510.89",
      "turnover": "616609.82",
      "trades": "114"
    },
    {
      "date": "2024-03-20",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.2429",
      "high": "10.3968",
      "low": "10.0206",
      "close": "10.0206",
      "average": "10.1592",
      "volume": "100580.93",
      "turnover": "1021822.48",
      "trades": "178"
    },
    {
      "date": "2024-03-21",
      "bid": "9.7128",
      "ask": "9.747",
      "open": "9.918",
      "high": "9.918",
      "low": "9.405",
      "close": "9.6615",
      "average": "9.6519",
      "volume": "93575.11",
      "turnover": "903111.8",
      "trades": "202"
    },
    {
      "date": "2024-03-22",
      "bid": "9.8667",
      "ask": "9.8838",
      "open": "9.6615",
      "high": "10.0035",
      "low": "9.6615",
      "close": "9.9009",
      "average": "9.8261",
      "volume": "86395.01",
      "turnover": "848926.58",
      "trades": "152"
    },
    {
      "date": "2024-03-25",
      "bid": "9.9693",
      "ask": "10.0206",
      "open": "9.918",
      "high": "10.0377",
      "low": "9.8496",
      "close": "10.0206",
      "average": "9.9546",
      "volume": "67066.43",
      "turnover": "667626.68",
      "trades": "148"
    },
    {
      "date": "2024-03-26",
      "bid": "10.2258",
      "ask": "10.3113",
      "open": "10.1061",
      "high": "10.3455",
      "low": "10.1061",
      "close": "10.2429",
      "average": "10.2326",
      "volume": "185503.44",
      "turnover": "1898203.58",
      "trades": "210"
    },
    {
      "date": "2024-03-27",
      "bid": "10.3113",
      "ask": "10.3455",
      "open": "10.2429",
      "high": "10.3797",
      "low": "10.1232",
      "close": "10.3284",
      "average": "10.2861",
      "volume": "187614.54",
      "turnover": "1929826.96",
      "trades": "408"
    },
    {
      "date": "2024-03-28",
      "bid": "10.26",
      "ask": "10.2942",
      "open": "10.3797",
      "high": "10.3968",
      "low": "10.26",
      "close": "10.3113",
      "average": "10.3166",
      "volume": "64065.27",
      "turnover": "660936.64",
      "trades": "111"
    },
    {
      "date": "2024-04-02",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.3113",
      "high": "10.3113",
      "low": "10.0035",
      "close": "10.0377",
      "average": "10.1179",
      "volume": "67674.61",
      "turnover": "684731.31",
      "trades": "271"
    },
    {
      "date": "2024-04-03",
      "bid": "10.1403",
      "ask": "10.1745",
      "open": "10.0377",
      "high": "10.2429",
      "low": "9.918",
      "close": "10.1232",
      "average": "10.0978",
      "volume": "69313.2",
      "turnover": "699874.46",
      "trades": "173"
    },
    {
      "date": "2024-04-04",
      "bid": "10.26",
      "ask": "10.3113",
      "open": "10.1232",
      "high": "10.3113",
      "low": "10.089",
      "close": "10.3113",
      "average": "10.2457",
      "volume": "150101.22",
      "turnover": "1537890.61",
      "trades": "390"
    },
    {
      "date": "2024-04-05",
      "bid": "10.089",
      "ask": "10.1916",
      "open": "10.2942",
      "high": "10.3113",
      "low": "10.0377",
      "close": "10.089",
      "average": "10.1761",
      "volume": "158152.66",
      "turnover": "1609288.72",
      "trades": "196"
    },
    {
      "date": "2024-04-08",
      "bid": "10.0548",
      "ask": "10.0719",
      "open": "10.089",
      "high": "10.1232",
      "low": "10.0206",
      "close": "10.0206",
      "average": "10.0408",
      "volume": "36865.36",
      "turnover": "370174.07",
      "trades": "132"
    },
    {
      "date": "2024-04-09",
      "bid": "10.26",
      "ask": "10.3284",
      "open": "10.0719",
      "high": "10.3284",
      "low": "10.0719",
      "close": "10.3284",
      "average": "10.2507",
      "volume": "172469.57",
      "turnover": "1767934.78",
      "trades": "190"
    },
    {
      "date": "2024-04-10",
      "bid": "10.5507",
      "ask": "10.602",
      "open": "10.3284",
      "high": "10.602",
      "low": "10.2771",
      "close": "10.602",
      "average": "10.4093",
      "volume": "122273.25",
      "turnover": "1272779.76",
      "trades": "194"
    },
    {
      "date": "2024-04-11",
      "bid": "10.5336",
      "ask": "10.5507",
      "open": "10.602",
      "high": "10.6875",
      "low": "10.3797",
      "close": "10.6191",
      "average": "10.5008",
      "volume": "84211.4",
      "turnover": "884297.82",
      "trades": "154"
    },
    {
      "date": "2024-04-12",
      "bid": "10.3968",
      "ask": "10.431",
      "open": "10.6191",
      "high": "10.7901",
      "low": "10.3626",
      "close": "10.3626",
      "average": "10.5855",
      "volume": "146328.14",
      "turnover": "1548956.1",
      "trades": "200"
    },
    {
      "date": "2024-04-15",
      "bid": "10.3626",
      "ask": "10.3797",
      "open": "10.3968",
      "high": "10.431",
      "low": "10.3626",
      "close": "10.3626",
      "average": "10.3907",
      "volume": "43713.29",
      "turnover": "454214.12",
      "trades": "92"
    },
    {
      "date": "2024-04-16",
      "bid": "10.2258",
      "ask": "10.26",
      "open": "10.3626",
      "high": "10.3626",
      "low": "10.1403",
      "close": "10.2429",
      "average": "10.2245",
      "volume": "77495.63",
      "turnover": "792349.8",
      "trades": "113"
    },
    {
      "date": "2024-04-17",
      "bid": "10.2771",
      "ask": "10.2942",
      "open": "10.2429",
      "high": "10.431",
      "low": "10.1403",
      "close": "10.1916",
      "average": "10.2539",
      "volume": "79796.21",
      "turnover": "818226.24",
      "trades": "135"
    },
    {
      "date": "2024-04-18",
      "bid": "10.26",
      "ask": "10.3113",
      "open": "10.1916",
      "high": "10.3455",
      "low": "10.1916",
      "close": "10.2429",
      "average": "10.2627",
      "volume": "25046.69",
      "turnover": "257049.3",
      "trades": "80"
    },
    {
      "date": "2024-04-19",
      "bid": "10.0035",
      "ask": "10.0377",
      "open": "9.9522",
      "high": "10.1232",
      "low": "9.8325",
      "close": "9.9522",
      "average": "9.9875",
      "volume": "76779.84",
      "turnover": "766843.46",
      "trades": "139"
    },
    {
      "date": "2024-04-22",
      "bid": "10.0206",
      "ask": "10.0719",
      "open": "9.9522",
      "high": "10.1745",
      "low": "9.8325",
      "close": "10.0719",
      "average": "9.958",
      "volume": "46618.54",
      "turnover": "464235.52",
      "trades": "123"
    },
    {
      "date": "2024-04-23",
      "bid": "10.0206",
      "ask": "10.1232",
      "open": "10.089",
      "high": "10.3455",
      "low": "9.8496",
      "close": "10.1061",
      "average": "10.108",
      "volume": "70538.93",
      "turnover": "713151.06",
      "trades": "128"
    },
    {
      "date": "2024-04-24",
      "bid": "10.0548",
      "ask": "10.1232",
      "open": "10.0035",
      "high": "10.1574",
      "low": "9.9522",
      "close": "10.0377",
      "average": "10.035",
      "volume": "32133.22",
      "turnover": "322470",
      "trades": "117"
    },
    {
      "date": "2024-04-25",
      "bid": "9.5589",
      "ask": "9.5931",
      "open": "10.0548",
      "high": "10.0548",
      "low": "9.4905",
      "close": "9.6444",
      "average": "9.7254",
      "volume": "88221.91",
      "turnover": "857972.79",
      "trades": "216"
    },
    {
      "date": "2024-04-26",
      "bid": "9.7128",
      "ask": "9.747",
      "open": "9.7128",
      "high": "9.9864",
      "low": "9.3024",
      "close": "9.7128",
      "average": "9.6074",
      "volume": "73499.15",
      "turnover": "706145.64",
      "trades": "155"
    },
    {
      "date": "2024-04-29",
      "bid": "9.9351",
      "ask": "10.0035",
      "open": "9.7128",
      "high": "10.0377",
      "low": "9.576",
      "close": "9.9351",
      "average": "9.9072",
      "volume": "34313.32",
      "turnover": "339966.86",
      "trades": "152"
    },
    {
      "date": "2024-04-30",
      "bid": "9.8496",
      "ask": "9.8667",
      "open": "9.8838",
      "high": "9.9009",
      "low": "9.6444",
      "close": "9.8667",
      "average": "9.7985",
      "volume": "35417.41",
      "turnover": "346929",
      "trades": "140"
    },
    {
      "date": "2024-05-02",
      "bid": "10.1745",
      "ask": "10.1916",
      "open": "9.7812",
      "high": "10.2429",
      "low": "9.6786",
      "close": "10.1745",
      "average": "10.0585",
      "volume": "83245.32",
      "turnover": "837331",
      "trades": "177"
    },
    {
      "date": "2024-05-03",
      "bid": "9.7128",
      "ask": "9.7299",
      "open": "10.1574",
      "high": "10.1574",
      "low": "9.7128",
      "close": "9.7128",
      "average": "9.9048",
      "volume": "133881.4",
      "turnover": "1326086.72",
      "trades": "268"
    },
    {
      "date": "2024-05-06",
      "bid": "9.8325",
      "ask": "9.8667",
      "open": "9.7128",
      "high": "9.8667",
      "low": "9.6786",
      "close": "9.7983",
      "average": "9.7908",
      "volume": "93331.83",
      "turnover": "913795.96",
      "trades": "161"
    },
    {
      "date": "2024-05-07",
      "bid": "9.9522",
      "ask": "9.9693",
      "open": "9.7983",
      "high": "10.0206",
      "low": "9.7983",
      "close": "9.918",
      "average": "9.9632",
      "volume": "46205.68",
      "turnover": "460358.46",
      "trades": "83"
    },
    {
      "date": "2024-05-08",
      "bid": "10.0377",
      "ask": "10.0548",
      "open": "9.9351",
      "high": "10.089",
      "low": "9.918",
      "close": "10.0548",
      "average": "10.0132",
      "volume": "42936.69",
      "turnover": "429937.04",
      "trades": "75"
    },
    {
      "date": "2024-05-10",
      "bid": "10.1916",
      "ask": "10.2258",
      "open": "10.0377",
      "high": "10.2429",
      "low": "9.8838",
      "close": "10.1916",
      "average": "10.0927",
      "volume": "80890.94",
      "turnover": "816417.66",
      "trades": "115"
    },
    {
      "date": "2024-05-13",
      "bid": "9.9351",
      "ask": "9.9522",
      "open": "10.1916",
      "high": "10.2087",
      "low": "9.8325",
      "close": "9.9522",
      "average": "10.0424",
      "volume": "35972.97",
      "turnover": "361205.86",
      "trades": "95"
    },
    {
      "date": "2024-05-14",
      "bid": "10.0035",
      "ask": "10.0206",
      "open": "9.918",
      "high": "10.0206",
      "low": "9.747",
      "close": "10.0206",
      "average": "9.8783",
      "volume": "20174.19",
      "turnover": "199287.56",
      "trades": "75"
    },
    {
      "date": "2024-05-15",
      "bid": "10.2429",
      "ask": "10.26",
      "open": "9.9864",
      "high": "10.4481",
      "low": "9.8838",
      "close": "10.2429",
      "average": "10.2745",
      "volume": "177772.47",
      "turnover": "1826500.94",
      "trades": "178"
    },
    {
      "date": "2024-05-16",
      "bid": "10.2258",
      "ask": "10.2771",
      "open": "10.1916",
      "high": "10.3113",
      "low": "10.0377",
      "close": "10.1916",
      "average": "10.2231",
      "volume": "64127.26",
      "turnover": "655585.9",
      "trades": "105"
    },
    {
      "date": "2024-05-17",
      "bid": "10.089",
      "ask": "10.1574",
      "open": "10.1916",
      "high": "10.1916",
      "low": "10.0035",
      "close": "10.089",
      "average": "10.0774",
      "volume": "124792.54",
      "turnover": "1257589.65",
      "trades": "128"
    },
    {
      "date": "2024-05-20",
      "bid": "10.1232",
      "ask": "10.1745",
      "open": "10.089",
      "high": "10.1916",
      "low": "9.9522",
      "close": "10.1574",
      "average": "10.0555",
      "volume": "72978.69",
      "turnover": "733815.02",
      "trades": "166"
    },
    {
      "date": "2024-05-21",
      "bid": "10.0377",
      "ask": "10.0719",
      "open": "10.1403",
      "high": "10.1574",
      "low": "10.0035",
      "close": "10.0035",
      "average": "10.034",
      "volume": "47041.94",
      "turnover": "472023.34",
      "trades": "106"
    },
    {
      "date": "2024-05-22",
      "bid": "10.1916",
      "ask": "10.2429",
      "open": "10.0206",
      "high": "10.26",
      "low": "10.0035",
      "close": "10.2429",
      "average": "10.1629",
      "volume": "57252.43",
      "turnover": "581857.48",
      "trades": "144"
    },
    {
      "date": "2024-05-23",
      "bid": "10.1916",
      "ask": "10.2429",
      "open": "10.2429",
      "high": "10.3455",
      "low": "10.1745",
      "close": "10.1745",
      "average": "10.2845",
      "volume": "47110.94",
      "turnover": "484515.5",
      "trades": "88"
    },
    {
      "date": "2024-05-24",
      "bid": "10.1916",
      "ask": "10.2258",
      "open": "10.1574",
      "high": "10.2429",
      "low": "10.089",
      "close": "10.1916",
      "average": "10.1788",
      "volume": "41195.17",
      "turnover": "419323.24",
      "trades": "78"
    },
    {
      "date": "2024-05-27",
      "bid": "10.1745",
      "ask": "10.1916",
      "open": "10.1745",
      "high": "10.1916",
      "low": "10.1061",
      "close": "10.1916",
      "average": "10.1558",
      "volume": "38706.29",
      "turnover": "393092.66",
      "trades": "226"
    },
    {
      "date": "2024-05-28",
      "bid": "10.2429",
      "ask": "10.26",
      "open": "10.1574",
      "high": "10.26",
      "low": "10.089",
      "close": "10.2429",
      "average": "10.1624",
      "volume": "36569.46",
      "turnover": "371636.02",
      "trades": "104"
    },
    {
      "date": "2024-05-29",
      "bid": "10.1745",
      "ask": "10.1916",
      "open": "10.2429",
      "high": "10.2429",
      "low": "10.0035",
      "close": "10.2258",
      "average": "10.1235",
      "volume": "108528.27",
      "turnover": "1098568.43",
      "trades": "115"
    },
    {
      "date": "2024-05-30",
      "bid": "10.1745",
      "ask": "10.2258",
      "open": "10.1916",
      "high": "10.26",
      "low": "10.1745",
      "close": "10.1745",
      "average": "10.1951",
      "volume": "50171.75",
      "turnover": "511507.28",
      "trades": "67"
    },
    {
      "date": "2024-05-31",
      "bid": "10.2258",
      "ask": "10.2942",
      "open": "10.1745",
      "high": "10.2942",
      "low": "10.1745",
      "close": "10.2087",
      "average": "10.203",
      "volume": "49422.04",
      "turnover": "504278.72",
      "trades": "93"
    },
    {
      "date": "2024-06-03",
      "bid": "10.4823",
      "ask": "10.5165",
      "open": "10.3284",
      "high": "10.5165",
      "low": "10.3284",
      "close": "10.5165",
      "average": "10.3979",
      "volume": "115910.7",
      "turnover": "1205238.13",
      "trades": "163"
    },
    {
      "date": "2024-06-04",
      "bid": "10.2942",
      "ask": "10.4139",
      "open": "10.4823",
      "high": "10.4823",
      "low": "10.26",
      "close": "10.3113",
      "average": "10.3541",
      "volume": "56084.01",
      "turnover": "580713.26",
      "trades": "134"
    },
    {
      "date": "2024-06-05",
      "bid": "10.431",
      "ask": "10.4481",
      "open": "10.3113",
      "high": "10.5165",
      "low": "10.3113",
      "close": "10.431",
      "average": "10.449",
      "volume": "35523.85",
      "turnover": "371191.34",
      "trades": "94"
    },
    {
      "date": "2024-06-07",
      "bid": "10.3626",
      "ask": "10.4139",
      "open": "10.4481",
      "high": "10.5507",
      "low": "10.26",
      "close": "10.3455",
      "average": "10.4297",
      "volume": "86582.15",
      "turnover": "903142.44",
      "trades": "151"
    },
    {
      "date": "2024-06-10",
      "bid": "10.1916",
      "ask": "10.2429",
      "open": "10.1574",
      "high": "10.3113",
      "low": "10.1574",
      "close": "10.1916",
      "average": "10.2146",
      "volume": "43551.89",
      "turnover": "444865.38",
      "trades": "99"
    },
    {
      "date": "2024-06-11",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.1916",
      "high": "10.1916",
      "low": "10.0377",
      "close": "10.0548",
      "average": "10.0674",
      "volume": "67143.62",
      "turnover": "675991.46",
      "trades": "80"
    },
    {
      "date": "2024-06-12",
      "bid": "10.1916",
      "ask": "10.26",
      "open": "10.0548",
      "high": "10.4139",
      "low": "10.0377",
      "close": "10.2087",
      "average": "10.1556",
      "volume": "82686.25",
      "turnover": "839734.48",
      "trades": "126"
    },
    {
      "date": "2024-06-13",
      "bid": "10.26",
      "ask": "10.2771",
      "open": "10.2087",
      "high": "10.2771",
      "low": "10.089",
      "close": "10.2771",
      "average": "10.2054",
      "volume": "58884",
      "turnover": "600936.72",
      "trades": "93"
    },
    {
      "date": "2024-06-14",
      "bid": "10.3113",
      "ask": "10.3284",
      "open": "10.2771",
      "high": "10.6704",
      "low": "10.2771",
      "close": "10.3284",
      "average": "10.4748",
      "volume": "132415.9",
      "turnover": "1387038.43",
      "trades": "121"
    },
    {
      "date": "2024-06-17",
      "bid": "10.3113",
      "ask": "10.3284",
      "open": "10.3284",
      "high": "10.3284",
      "low": "10.1916",
      "close": "10.3113",
      "average": "10.2685",
      "volume": "40004.53",
      "turnover": "410788.08",
      "trades": "72"
    },
    {
      "date": "2024-06-18",
      "bid": "10.2087",
      "ask": "10.26",
      "open": "10.26",
      "high": "10.2771",
      "low": "10.089",
      "close": "10.089",
      "average": "10.2287",
      "volume": "51303.91",
      "turnover": "524774.22",
      "trades": "63"
    },
    {
      "date": "2024-06-19",
      "bid": "10.1574",
      "ask": "10.2087",
      "open": "10.1403",
      "high": "10.2429",
      "low": "10.0719",
      "close": "10.2258",
      "average": "10.1145",
      "volume": "31114.51",
      "turnover": "314709.28",
      "trades": "75"
    },
    {
      "date": "2024-06-20",
      "bid": "10.1574",
      "ask": "10.1745",
      "open": "10.0548",
      "high": "10.2429",
      "low": "10.0548",
      "close": "10.1574",
      "average": "10.1464",
      "volume": "29298.14",
      "turnover": "297270.21",
      "trades": "66"
    },
    {
      "date": "2024-06-24",
      "bid": "10.0377",
      "ask": "10.0548",
      "open": "10.26",
      "high": "10.26",
      "low": "9.918",
      "close": "10.0548",
      "average": "9.985",
      "volume": "94735.34",
      "turnover": "945937.48",
      "trades": "137"
    },
    {
      "date": "2024-06-25",
      "bid": "9.9864",
      "ask": "10.0377",
      "open": "9.8838",
      "high": "10.0548",
      "low": "9.8838",
      "close": "10.0377",
      "average": "9.9281",
      "volume": "57168.22",
      "turnover": "567615.26",
      "trades": "148"
    },
    {
      "date": "2024-06-26",
      "bid": "10.0548",
      "ask": "10.089",
      "open": "10.0377",
      "high": "10.089",
      "low": "9.9351",
      "close": "10.0719",
      "average": "10.0463",
      "volume": "21522.73",
      "turnover": "216220.94",
      "trades": "82"
    },
    {
      "date": "2024-06-27",
      "bid": "9.9522",
      "ask": "10.0035",
      "open": "10.0548",
      "high": "10.089",
      "low": "9.8838",
      "close": "9.918",
      "average": "9.9937",
      "volume": "48135.5",
      "turnover": "480818.34",
      "trades": "92"
    },
    {
      "date": "2024-06-28",
      "bid": "9.9864",
      "ask": "10.0206",
      "open": "9.918",
      "high": "10.089",
      "low": "9.8838",
      "close": "10.0719",
      "average": "9.9945",
      "volume": "38772.96",
      "turnover": "387519.98",
      "trades": "97"
    },
    {
      "date": "2024-07-01",
      "bid": "10.0035",
      "ask": "10.0548",
      "open": "10.0719",
      "high": "10.1403",
      "low": "9.9522",
      "close": "10.0548",
      "average": "10.0675",
      "volume": "28742.58",
      "turnover": "289365.96",
      "trades": "89"
    },
    {
      "date": "2024-07-02",
      "bid": "9.9693",
      "ask": "10.0377",
      "open": "10.0377",
      "high": "10.0719",
      "low": "9.918",
      "close": "10.0719",
      "average": "10.0092",
      "volume": "38208.05",
      "turnover": "382444.88",
      "trades": "109"
    },
    {
      "date": "2024-07-03",
      "bid": "9.9693",
      "ask": "10.0035",
      "open": "10.0719",
      "high": "10.1061",
      "low": "9.9522",
      "close": "10.0035",
      "average": "9.9925",
      "volume": "60662.94",
      "turnover": "606181.62",
      "trades": "99"
    },
    {
      "date": "2024-07-04",
      "bid": "9.9009",
      "ask": "9.918",
      "open": "10.0035",
      "high": "10.0035",
      "low": "9.918",
      "close": "9.9351",
      "average": "9.9465",
      "volume": "28861.88",
      "turnover": "287076.2",
      "trades": "100"
    },
    {
      "date": "2024-07-05",
      "bid": "9.9351",
      "ask": "9.9693",
      "open": "9.9351",
      "high": "9.9693",
      "low": "9.918",
      "close": "9.9693",
      "average": "9.9422",
      "volume": "13755.5",
      "turnover": "136760.34",
      "trades": "71"
    },
    {
      "date": "2024-07-08",
      "bid": "9.8838",
      "ask": "9.918",
      "open": "9.918",
      "high": "9.9693",
      "low": "9.8838",
      "close": "9.9009",
      "average": "9.9236",
      "volume": "12816.32",
      "turnover": "127185.24",
      "trades": "74"
    },
    {
      "date": "2024-07-09",
      "bid": "9.747",
      "ask": "9.8154",
      "open": "9.8838",
      "high": "9.8838",
      "low": "9.5076",
      "close": "9.8496",
      "average": "9.7089",
      "volume": "61133.11",
      "turnover": "593064.84",
      "trades": "166"
    },
    {
      "date": "2024-07-10",
      "bid": "9.8154",
      "ask": "9.8496",
      "open": "9.8325",
      "high": "9.8667",
      "low": "9.5931",
      "close": "9.8667",
      "average": "9.7947",
      "volume": "32858.36",
      "turnover": "321838.34",
      "trades": "111"
    },
    {
      "date": "2024-07-11",
      "bid": "9.9009",
      "ask": "9.918",
      "open": "9.8667",
      "high": "9.9351",
      "low": "9.747",
      "close": "9.9351",
      "average": "9.8685",
      "volume": "20043.2",
      "turnover": "197796.8",
      "trades": "96"
    },
    {
      "date": "2024-07-12",
      "bid": "9.9009",
      "ask": "9.9522",
      "open": "10.089",
      "high": "10.089",
      "low": "9.7641",
      "close": "9.9522",
      "average": "9.9229",
      "volume": "40411.55",
      "turnover": "401002.36",
      "trades": "122"
    },
    {
      "date": "2024-07-15",
      "bid": "9.9351",
      "ask": "9.9864",
      "open": "9.9522",
      "high": "10.0377",
      "low": "9.8325",
      "close": "10.0035",
      "average": "9.9371",
      "volume": "20459.57",
      "turnover": "203308.48",
      "trades": "89"
    },
    {
      "date": "2024-07-16",
      "bid": "9.8667",
      "ask": "10.0206",
      "open": "10.0206",
      "high": "10.0377",
      "low": "9.576",
      "close": "10.0035",
      "average": "9.8274",
      "volume": "59154.17",
      "turnover": "581383.73",
      "trades": "131"
    },
    {
      "date": "2024-07-17",
      "bid": "9.747",
      "ask": "9.7812",
      "open": "9.918",
      "high": "10.0035",
      "low": "9.7128",
      "close": "9.7812",
      "average": "9.7885",
      "volume": "69273.44",
      "turnover": "678076.9",
      "trades": "146"
    },
    {
      "date": "2024-07-18",
      "bid": "9.8325",
      "ask": "9.9351",
      "open": "9.747",
      "high": "9.9693",
      "low": "9.747",
      "close": "9.918",
      "average": "9.8361",
      "volume": "23618.63",
      "turnover": "232353.58",
      "trades": "86"
    },
    {
      "date": "2024-07-19",
      "bid": "9.918",
      "ask": "10.0377",
      "open": "9.918",
      "high": "10.0719",
      "low": "9.8667",
      "close": "9.9351",
      "average": "9.96",
      "volume": "85419.58",
      "turnover": "850781.98",
      "trades": "131"
    },
    {
      "date": "2024-07-22",
      "bid": "10.0719",
      "ask": "10.089",
      "open": "9.9522",
      "high": "10.1403",
      "low": "9.9522",
      "close": "10.089",
      "average": "10.0658",
      "volume": "42050.14",
      "turnover": "423241.2",
      "trades": "119"
    },
    {
      "date": "2024-07-23",
      "bid": "10.2087",
      "ask": "10.2258",
      "open": "10.089",
      "high": "10.2771",
      "low": "10.089",
      "close": "10.2258",
      "average": "10.2093",
      "volume": "44734.34",
      "turnover": "456708.76",
      "trades": "120"
    },
    {
      "date": "2024-07-24",
      "bid": "9.8667",
      "ask": "9.918",
      "open": "10.1745",
      "high": "10.1916",
      "low": "9.747",
      "close": "9.8667",
      "average": "9.9162",
      "volume": "96018.37",
      "turnover": "952145.28",
      "trades": "161"
    },
    {
      "date": "2024-07-25",
      "bid": "9.7128",
      "ask": "9.7812",
      "open": "9.7812",
      "high": "9.7983",
      "low": "9.6273",
      "close": "9.7128",
      "average": "9.7309",
      "volume": "60085.16",
      "turnover": "584684.74",
      "trades": "176"
    },
    {
      "date": "2024-07-26",
      "bid": "9.6273",
      "ask": "9.7299",
      "open": "9.6786",
      "high": "9.8154",
      "low": "9.6102",
      "close": "9.6102",
      "average": "9.6912",
      "volume": "71403.25",
      "turnover": "691984.58",
      "trades": "136"
    },
    {
      "date": "2024-07-29",
      "bid": "9.7128",
      "ask": "9.747",
      "open": "9.6273",
      "high": "9.8325",
      "low": "9.6273",
      "close": "9.6957",
      "average": "9.7608",
      "volume": "45144.87",
      "turnover": "440653.28",
      "trades": "116"
    },
    {
      "date": "2024-07-30",
      "bid": "9.6957",
      "ask": "9.7128",
      "open": "9.6957",
      "high": "9.918",
      "low": "9.6615",
      "close": "9.6615",
      "average": "9.8052",
      "volume": "27018.61",
      "turnover": "264924.28",
      "trades": "112"
    },
    {
      "date": "2024-07-31",
      "bid": "9.6786",
      "ask": "9.7641",
      "open": "9.6615",
      "high": "9.7641",
      "low": "9.6615",
      "close": "9.6786",
      "average": "9.6989",
      "volume": "27306.33",
      "turnover": "264842.86",
      "trades": "90"
    },
    {
      "date": "2024-08-01",
      "bid": "9.5418",
      "ask": "9.5589",
      "open": "9.6786",
      "high": "9.6786",
      "low": "9.5418",
      "close": "9.5418",
      "average": "9.6063",
      "volume": "35234.96",
      "turnover": "338481.8",
      "trades": "124"
    },
    {
      "date": "2024-08-02",
      "bid": "9.4221",
      "ask": "9.4905",
      "open": "9.5418",
      "high": "9.7299",
      "low": "9.4221",
      "close": "9.4734",
      "average": "9.5205",
      "volume": "28046.68",
      "turnover": "267018.94",
      "trades": "131"
    },
    {
      "date": "2024-08-05",
      "bid": "8.9946",
      "ask": "9.0972",
      "open": "8.9775",
      "high": "9.3024",
      "low": "8.892",
      "close": "8.9946",
      "average": "8.9996",
      "volume": "131073.22",
      "turnover": "1179612.39",
      "trades": "315"
    },
    {
      "date": "2024-08-06",
      "bid": "9.0459",
      "ask": "9.063",
      "open": "9.2853",
      "high": "9.2853",
      "low": "8.9433",
      "close": "9.063",
      "average": "9.0867",
      "volume": "50272.33",
      "turnover": "456781.76",
      "trades": "149"
    },
    {
      "date": "2024-08-07",
      "bid": "9.1143",
      "ask": "9.1827",
      "open": "9.1485",
      "high": "9.2853",
      "low": "9.063",
      "close": "9.0972",
      "average": "9.16",
      "volume": "49108.59",
      "turnover": "449838.62",
      "trades": "112"
    },
    {
      "date": "2024-08-08",
      "bid": "9.0801",
      "ask": "9.2169",
      "open": "9.0972",
      "high": "9.2511",
      "low": "8.9775",
      "close": "9.0801",
      "average": "9.0947",
      "volume": "26673.59",
      "turnover": "242590.64",
      "trades": "131"
    },
    {
      "date": "2024-08-09",
      "bid": "9.1143",
      "ask": "9.1485",
      "open": "9.2169",
      "high": "9.2682",
      "low": "9.0972",
      "close": "9.1143",
      "average": "9.189",
      "volume": "28629.13",
      "turnover": "263075.92",
      "trades": "96"
    },
    {
      "date": "2024-08-12",
      "bid": "9.0801",
      "ask": "9.0972",
      "open": "9.2682",
      "high": "9.3024",
      "low": "9.0801",
      "close": "9.0801",
      "average": "9.1939",
      "volume": "20060.74",
      "turnover": "184436.77",
      "trades": "123"
    },
    {
      "date": "2024-08-13",
      "bid": "9.0801",
      "ask": "9.1656",
      "open": "9.063",
      "high": "9.2169",
      "low": "9.063",
      "close": "9.1143",
      "average": "9.1094",
      "volume": "12682.99",
      "turnover": "115535.66",
      "trades": "83"
    },
    {
      "date": "2024-08-14",
      "bid": "9.0288",
      "ask": "9.0801",
      "open": "9.2169",
      "high": "9.2169",
      "low": "8.9946",
      "close": "9.0459",
      "average": "9.0604",
      "volume": "32275.91",
      "turnover": "292435.44",
      "trades": "96"
    },
    {
      "date": "2024-08-15",
      "bid": "9.1314",
      "ask": "9.1998",
      "open": "9.1827",
      "high": "9.2169",
      "low": "8.9946",
      "close": "9.1656",
      "average": "9.09",
      "volume": "50198.65",
      "turnover": "456317.76",
      "trades": "120"
    },
    {
      "date": "2024-08-16",
      "bid": "9.0288",
      "ask": "9.0972",
      "open": "9.1656",
      "high": "9.1656",
      "low": "8.9775",
      "close": "9.1143",
      "average": "9.045",
      "volume": "63004.45",
      "turnover": "569880.56",
      "trades": "92"
    },
    {
      "date": "2024-08-19",
      "bid": "9.0972",
      "ask": "9.1143",
      "open": "9.1143",
      "high": "9.1485",
      "low": "9.0801",
      "close": "9.1143",
      "average": "9.1313",
      "volume": "28119.19",
      "turnover": "256766.94",
      "trades": "74"
    },
    {
      "date": "2024-08-20",
      "bid": "9.063",
      "ask": "9.1314",
      "open": "9.1143",
      "high": "9.1998",
      "low": "8.9604",
      "close": "9.0288",
      "average": "9.0258",
      "volume": "56909.74",
      "turnover": "513660.6",
      "trades": "104"
    },
    {
      "date": "2024-08-21",
      "bid": "9.0801",
      "ask": "9.1143",
      "open": "9.0288",
      "high": "9.1314",
      "low": "9.0288",
      "close": "9.1143",
      "average": "9.0785",
      "volume": "15988.24",
      "turnover": "145150.36",
      "trades": "52"
    },
    {
      "date": "2024-08-22",
      "bid": "9.0117",
      "ask": "9.0972",
      "open": "9.1143",
      "high": "9.1485",
      "low": "9.0117",
      "close": "9.0801",
      "average": "9.0686",
      "volume": "35415.08",
      "turnover": "321167.22",
      "trades": "129"
    },
    {
      "date": "2024-08-23",
      "bid": "9.1143",
      "ask": "9.1314",
      "open": "9.0801",
      "high": "9.1314",
      "low": "9.0117",
      "close": "9.1314",
      "average": "9.1075",
      "volume": "34903.97",
      "turnover": "317891.38",
      "trades": "141"
    },
    {
      "date": "2024-08-26",
      "bid": "9.0288",
      "ask": "9.0972",
      "open": "9.1314",
      "high": "9.1485",
      "low": "8.9946",
      "close": "8.9946",
      "average": "9.0571",
      "volume": "48891.05",
      "turnover": "442811.64",
      "trades": "135"
    },
    {
      "date": "2024-08-27",
      "bid": "8.9262",
      "ask": "8.9775",
      "open": "8.9946",
      "high": "9.1485",
      "low": "8.9091",
      "close": "8.9262",
      "average": "8.9854",
      "volume": "40537.86",
      "turnover": "364332.76",
      "trades": "129"
    },
    {
      "date": "2024-08-28",
      "bid": "8.9604",
      "ask": "9.0288",
      "open": "8.9262",
      "high": "9.0288",
      "low": "8.9262",
      "close": "8.9433",
      "average": "8.9617",
      "volume": "25025.64",
      "turnover": "224272.22",
      "trades": "92"
    },
    {
      "date": "2024-08-29",
      "bid": "8.9091",
      "ask": "8.9775",
      "open": "8.9433",
      "high": "9.0972",
      "low": "8.892",
      "close": "8.9091",
      "average": "8.942",
      "volume": "111910.71",
      "turnover": "1000709.4",
      "trades": "115"
    },
    {
      "date": "2024-08-30",
      "bid": "8.9091",
      "ask": "9.0117",
      "open": "8.9091",
      "high": "8.9946",
      "low": "8.8749",
      "close": "8.9091",
      "average": "8.915",
      "volume": "42279.38",
      "turnover": "376921.48",
      "trades": "113"
    },
    {
      "date": "2024-09-02",
      "bid": "8.8578",
      "ask": "8.892",
      "open": "8.9091",
      "high": "8.9604",
      "low": "8.8407",
      "close": "8.8749",
      "average": "8.8821",
      "volume": "50233.74",
      "turnover": "446162.94",
      "trades": "103"
    },
    {
      "date": "2024-09-03",
      "bid": "8.8065",
      "ask": "8.9091",
      "open": "8.9433",
      "high": "8.9604",
      "low": "8.8065",
      "close": "8.8065",
      "average": "8.8838",
      "volume": "27487.62",
      "turnover": "244195.3",
      "trades": "88"
    },
    {
      "date": "2024-09-04",
      "bid": "8.6868",
      "ask": "8.7381",
      "open": "8.8065",
      "high": "8.9433",
      "low": "8.6526",
      "close": "8.6526",
      "average": "8.7437",
      "volume": "75616.1",
      "turnover": "661120.4",
      "trades": "130"
    },
    {
      "date": "2024-09-05",
      "bid": "8.7039",
      "ask": "8.7552",
      "open": "8.7723",
      "high": "8.8407",
      "low": "8.6868",
      "close": "8.7381",
      "average": "8.7294",
      "volume": "39294.59",
      "turnover": "343017.48",
      "trades": "51"
    },
    {
      "date": "2024-09-06",
      "bid": "8.7381",
      "ask": "8.7552",
      "open": "8.8578",
      "high": "8.8749",
      "low": "8.7381",
      "close": "8.7552",
      "average": "8.7978",
      "volume": "43251.31",
      "turnover": "380521.04",
      "trades": "60"
    },
    {
      "date": "2024-09-09",
      "bid": "8.7894",
      "ask": "8.8236",
      "open": "8.7552",
      "high": "8.8236",
      "low": "8.6013",
      "close": "8.7552",
      "average": "8.6828",
      "volume": "47009.19",
      "turnover": "408183.74",
      "trades": "115"
    },
    {
      "date": "2024-09-10",
      "bid": "8.6184",
      "ask": "8.6355",
      "open": "8.7552",
      "high": "8.8065",
      "low": "8.6013",
      "close": "8.6355",
      "average": "8.6576",
      "volume": "54404.48",
      "turnover": "471035.98",
      "trades": "135"
    },
    {
      "date": "2024-09-11",
      "bid": "8.6697",
      "ask": "8.721",
      "open": "8.6526",
      "high": "8.9604",
      "low": "8.6526",
      "close": "8.7039",
      "average": "8.7931",
      "volume": "26692.3",
      "turnover": "234707.28",
      "trades": "67"
    },
    {
      "date": "2024-09-12",
      "bid": "8.8236",
      "ask": "8.8578",
      "open": "8.7039",
      "high": "8.892",
      "low": "8.7039",
      "close": "8.8236",
      "average": "8.739",
      "volume": "33461.87",
      "turnover": "292426.08",
      "trades": "64"
    },
    {
      "date": "2024-09-13",
      "bid": "8.721",
      "ask": "8.7552",
      "open": "8.8236",
      "high": "8.8749",
      "low": "8.55",
      "close": "8.7552",
      "average": "8.6348",
      "volume": "112876.79",
      "turnover": "974653.1",
      "trades": "249"
    },
    {
      "date": "2024-09-16",
      "bid": "8.6184",
      "ask": "8.6355",
      "open": "8.7723",
      "high": "8.8065",
      "low": "8.5842",
      "close": "8.6355",
      "average": "8.684",
      "volume": "20569.51",
      "turnover": "178615.72",
      "trades": "117"
    },
    {
      "date": "2024-09-17",
      "bid": "8.6355",
      "ask": "8.6868",
      "open": "8.6355",
      "high": "8.7552",
      "low": "8.55",
      "close": "8.6355",
      "average": "8.6762",
      "volume": "128432.29",
      "turnover": "1114285.15",
      "trades": "119"
    },
    {
      "date": "2024-09-18",
      "bid": "8.55",
      "ask": "8.5671",
      "open": "8.7039",
      "high": "8.721",
      "low": "8.5329",
      "close": "8.5671",
      "average": "8.583",
      "volume": "84747.07",
      "turnover": "727384.49",
      "trades": "124"
    },
    {
      "date": "2024-09-19",
      "bid": "8.55",
      "ask": "8.5671",
      "open": "8.5671",
      "high": "8.7552",
      "low": "8.5329",
      "close": "8.5671",
      "average": "8.5954",
      "volume": "75062.89",
      "turnover": "645200.22",
      "trades": "124"
    },
    {
      "date": "2024-09-20",
      "bid": "8.5671",
      "ask": "8.6013",
      "open": "8.55",
      "high": "8.6868",
      "low": "8.5414",
      "close": "8.6184",
      "average": "8.5718",
      "volume": "30109.83",
      "turnover": "258095.34",
      "trades": "60"
    },
    {
      "date": "2024-09-23",
      "bid": "8.5329",
      "ask": "8.55",
      "open": "8.55",
      "high": "8.6184",
      "low": "8.5158",
      "close": "8.55",
      "average": "8.5488",
      "volume": "30657.2",
      "turnover": "262084.26",
      "trades": "91"
    },
    {
      "date": "2024-09-24",
      "bid": "8.6355",
      "ask": "8.6697",
      "open": "8.55",
      "high": "8.6697",
      "low": "8.55",
      "close": "8.6697",
      "average": "8.5816",
      "volume": "21137.93",
      "turnover": "181398.8",
      "trades": "70"
    },
    {
      "date": "2024-09-25",
      "bid": "8.6355",
      "ask": "8.8065",
      "open": "8.6526",
      "high": "8.8749",
      "low": "8.6013",
      "close": "8.7552",
      "average": "8.7283",
      "volume": "83294.44",
      "turnover": "727034.32",
      "trades": "153"
    },
    {
      "date": "2024-09-26",
      "bid": "8.721",
      "ask": "8.7723",
      "open": "8.6355",
      "high": "8.8065",
      "low": "8.6355",
      "close": "8.721",
      "average": "8.7376",
      "volume": "31968.3",
      "turnover": "279349.44",
      "trades": "112"
    },
    {
      "date": "2024-09-27",
      "bid": "8.7039",
      "ask": "8.7381",
      "open": "8.7039",
      "high": "8.7894",
      "low": "8.6526",
      "close": "8.721",
      "average": "8.7116",
      "volume": "26578.85",
      "turnover": "231544.68",
      "trades": "79"
    },
    {
      "date": "2024-09-30",
      "bid": "8.5671",
      "ask": "8.5842",
      "open": "8.6526",
      "high": "8.721",
      "low": "8.55",
      "close": "8.5842",
      "average": "8.5919",
      "volume": "85758.76",
      "turnover": "736829.7",
      "trades": "191"
    },
    {
      "date": "2024-10-01",
      "bid": "8.4816",
      "ask": "8.55",
      "open": "8.6013",
      "high": "8.7039",
      "low": "8.4645",
      "close": "8.5329",
      "average": "8.5616",
      "volume": "123877.92",
      "turnover": "1060602.12",
      "trades": "168"
    },
    {
      "date": "2024-10-02",
      "bid": "8.5158",
      "ask": "8.5243",
      "open": "8.5329",
      "high": "8.6868",
      "low": "8.5072",
      "close": "8.5158",
      "average": "8.5468",
      "volume": "97544.68",
      "turnover": "833704.83",
      "trades": "89"
    },
    {
      "date": "2024-10-03",
      "bid": "8.6526",
      "ask": "8.721",
      "open": "8.55",
      "high": "8.721",
      "low": "8.4046",
      "close": "8.721",
      "average": "8.5464",
      "volume": "118921.22",
      "turnover": "1016374.02",
      "trades": "207"
    },
    {
      "date": "2024-10-04",
      "bid": "8.5842",
      "ask": "8.6868",
      "open": "8.7039",
      "high": "8.7723",
      "low": "8.55",
      "close": "8.6868",
      "average": "8.6309",
      "volume": "84294.44",
      "turnover": "727535.8",
      "trades": "114"
    },
    {
      "date": "2024-10-07",
      "bid": "8.5671",
      "ask": "8.5842",
      "open": "8.6697",
      "high": "8.6697",
      "low": "8.55",
      "close": "8.5842",
      "average": "8.5797",
      "volume": "61944.81",
      "turnover": "531471.98",
      "trades": "101"
    },
    {
      "date": "2024-10-08",
      "bid": "8.6355",
      "ask": "8.7381",
      "open": "8.5842",
      "high": "8.8749",
      "low": "8.55",
      "close": "8.6184",
      "average": "8.6149",
      "volume": "70009.11",
      "turnover": "603179.72",
      "trades": "88"
    },
    {
      "date": "2024-10-09",
      "bid": "8.5671",
      "ask": "8.6526",
      "open": "8.6184",
      "high": "8.721",
      "low": "8.5329",
      "close": "8.6526",
      "average": "8.5743",
      "volume": "128060.36",
      "turnover": "1098029.37",
      "trades": "109"
    },
    {
      "date": "2024-10-10",
      "bid": "8.55",
      "ask": "8.5842",
      "open": "8.6526",
      "high": "8.6526",
      "low": "8.5329",
      "close": "8.55",
      "average": "8.5879",
      "volume": "17216.31",
      "turnover": "147851.85",
      "trades": "47"
    },
    {
      "date": "2024-10-11",
      "bid": "8.55",
      "ask": "8.6355",
      "open": "8.5329",
      "high": "8.6868",
      "low": "8.5329",
      "close": "8.6184",
      "average": "8.5778",
      "volume": "44336.68",
      "turnover": "380295.02",
      "trades": "80"
    },
    {
      "date": "2024-10-14",
      "bid": "8.5671",
      "ask": "8.5842",
      "open": "8.6184",
      "high": "8.6184",
      "low": "8.5329",
      "close": "8.6013",
      "average": "8.5732",
      "volume": "35130.87",
      "turnover": "301184.22",
      "trades": "71"
    },
    {
      "date": "2024-10-15",
      "bid": "8.55",
      "ask": "8.5842",
      "open": "8.6013",
      "high": "8.6013",
      "low": "8.55",
      "close": "8.55",
      "average": "8.569",
      "volume": "27103.99",
      "turnover": "232257.54",
      "trades": "100"
    },
    {
      "date": "2024-10-16",
      "bid": "8.6526",
      "ask": "8.6697",
      "open": "8.55",
      "high": "8.7039",
      "low": "8.4217",
      "close": "8.7039",
      "average": "8.5578",
      "volume": "78979.83",
      "turnover": "675900.77",
      "trades": "131"
    },
    {
      "date": "2024-10-17",
      "bid": "8.4901",
      "ask": "8.4987",
      "open": "8.7039",
      "high": "8.7039",
      "low": "8.4217",
      "close": "8.4987",
      "average": "8.4989",
      "volume": "87711.97",
      "turnover": "745456.92",
      "trades": "133"
    },
    {
      "date": "2024-10-18",
      "bid": "8.4388",
      "ask": "8.4474",
      "open": "8.4987",
      "high": "8.6697",
      "low": "8.4132",
      "close": "8.4474",
      "average": "8.4638",
      "volume": "90148.22",
      "turnover": "762997.4",
      "trades": "165"
    },
    {
      "date": "2024-10-21",
      "bid": "8.55",
      "ask": "8.6013",
      "open": "8.4474",
      "high": "8.6868",
      "low": "8.4217",
      "close": "8.55",
      "average": "8.5332",
      "volume": "186356.07",
      "turnover": "1590230.07",
      "trades": "115"
    },
    {
      "date": "2024-10-22",
      "bid": "8.6868",
      "ask": "8.7039",
      "open": "8.6526",
      "high": "8.6868",
      "low": "8.55",
      "close": "8.6526",
      "average": "8.6331",
      "volume": "28603.4",
      "turnover": "246937.88",
      "trades": "59"
    },
    {
      "date": "2024-10-23",
      "bid": "8.3533",
      "ask": "8.4559",
      "open": "8.5072",
      "high": "8.55",
      "low": "8.1652",
      "close": "8.3448",
      "average": "8.3924",
      "volume": "157697.69",
      "turnover": "1323468.99",
      "trades": "254"
    },
    {
      "date": "2024-10-24",
      "bid": "8.5243",
      "ask": "8.5414",
      "open": "8.379",
      "high": "8.5329",
      "low": "8.3362",
      "close": "8.4816",
      "average": "8.4402",
      "volume": "51906.25",
      "turnover": "438100.52",
      "trades": "123"
    },
    {
      "date": "2024-10-25",
      "bid": "8.5158",
      "ask": "8.5414",
      "open": "8.5414",
      "high": "8.6184",
      "low": "8.4901",
      "close": "8.4901",
      "average": "8.5425",
      "volume": "24361.31",
      "turnover": "208109.32",
      "trades": "93"
    },
    {
      "date": "2024-10-28",
      "bid": "8.379",
      "ask": "8.4217",
      "open": "8.7552",
      "high": "8.7552",
      "low": "8.3362",
      "close": "8.4474",
      "average": "8.4731",
      "volume": "36723.84",
      "turnover": "311166.11",
      "trades": "124"
    },
    {
      "date": "2024-10-29",
      "bid": "8.2593",
      "ask": "8.2764",
      "open": "8.4474",
      "high": "8.55",
      "low": "8.2507",
      "close": "8.2593",
      "average": "8.3786",
      "volume": "86383.32",
      "turnover": "723880.68",
      "trades": "170"
    },
    {
      "date": "2024-10-30",
      "bid": "8.208",
      "ask": "8.2678",
      "open": "8.2764",
      "high": "8.3961",
      "low": "8.1396",
      "close": "8.1994",
      "average": "8.24",
      "volume": "34395.2",
      "turnover": "283413.13",
      "trades": "118"
    },
    {
      "date": "2024-10-31",
      "bid": "8.3191",
      "ask": "8.3448",
      "open": "8.1994",
      "high": "8.379",
      "low": "8.1994",
      "close": "8.3448",
      "average": "8.3231",
      "volume": "27412.76",
      "turnover": "228174.83",
      "trades": "91"
    },
    {
      "date": "2024-11-01",
      "bid": "8.208",
      "ask": "8.2336",
      "open": "8.2935",
      "high": "8.3362",
      "low": "8.208",
      "close": "8.2336",
      "average": "8.2495",
      "volume": "14991.76",
      "turnover": "123675.68",
      "trades": "75"
    },
    {
      "date": "2024-11-04",
      "bid": "8.1054",
      "ask": "8.1738",
      "open": "8.208",
      "high": "8.2251",
      "low": "8.0968",
      "close": "8.1054",
      "average": "8.1801",
      "volume": "110582.06",
      "turnover": "904575.07",
      "trades": "152"
    },
    {
      "date": "2024-11-05",
      "bid": "7.8916",
      "ask": "8.0284",
      "open": "8.1054",
      "high": "8.1994",
      "low": "7.866",
      "close": "7.9087",
      "average": "7.9932",
      "volume": "66529.59",
      "turnover": "531790.98",
      "trades": "199"
    },
    {
      "date": "2024-11-06",
      "bid": "7.96",
      "ask": "8.0541",
      "open": "7.866",
      "high": "8.131",
      "low": "7.7805",
      "close": "8.0455",
      "average": "7.981",
      "volume": "59169.38",
      "turnover": "472222.03",
      "trades": "117"
    },
    {
      "date": "2024-11-07",
      "bid": "8.1225",
      "ask": "8.1481",
      "open": "8.0455",
      "high": "8.2507",
      "low": "8.037",
      "close": "8.1481",
      "average": "8.1622",
      "volume": "59672.3",
      "turnover": "487061.36",
      "trades": "95"
    },
    {
      "date": "2024-11-08",
      "bid": "8.0113",
      "ask": "8.0968",
      "open": "8.1481",
      "high": "8.1481",
      "low": "7.7805",
      "close": "8.0199",
      "average": "7.8989",
      "volume": "137511.79",
      "turnover": "1086207.29",
      "trades": "213"
    },
    {
      "date": "2024-11-11",
      "bid": "8.1823",
      "ask": "8.5072",
      "open": "7.9515",
      "high": "8.5072",
      "low": "7.9002",
      "close": "8.4388",
      "average": "8.1627",
      "volume": "119724.72",
      "turnover": "977318.45",
      "trades": "162"
    },
    {
      "date": "2024-11-12",
      "bid": "8.4901",
      "ask": "8.5072",
      "open": "8.4645",
      "high": "8.5072",
      "low": "8.1481",
      "close": "8.5072",
      "average": "8.3836",
      "volume": "68029",
      "turnover": "570332.31",
      "trades": "441"
    },
    {
      "date": "2024-11-13",
      "bid": "8.1738",
      "ask": "8.302",
      "open": "8.4645",
      "high": "8.4645",
      "low": "8.131",
      "close": "8.2935",
      "average": "8.2432",
      "volume": "51726.13",
      "turnover": "426391.46",
      "trades": "92"
    },
    {
      "date": "2024-11-14",
      "bid": "8.2935",
      "ask": "8.379",
      "open": "8.1909",
      "high": "8.4559",
      "low": "8.1909",
      "close": "8.302",
      "average": "8.2994",
      "volume": "34674.73",
      "turnover": "287781.34",
      "trades": "68"
    },
    {
      "date": "2024-11-15",
      "bid": "7.9686",
      "ask": "8.0113",
      "open": "8.2935",
      "high": "8.2935",
      "low": "7.8745",
      "close": "7.8745",
      "average": "8.0635",
      "volume": "128556.27",
      "turnover": "1036617.74",
      "trades": "183"
    },
    {
      "date": "2024-11-18",
      "bid": "7.9173",
      "ask": "7.9344",
      "open": "7.9515",
      "high": "8.1481",
      "low": "7.8916",
      "close": "7.9087",
      "average": "7.9592",
      "volume": "41031.43",
      "turnover": "326577",
      "trades": "99"
    },
    {
      "date": "2024-11-19",
      "bid": "7.9686",
      "ask": "8.1054",
      "open": "8.1225",
      "high": "8.1225",
      "low": "7.9344",
      "close": "8.1054",
      "average": "7.9754",
      "volume": "111583.23",
      "turnover": "889933.28",
      "trades": "93"
    },
    {
      "date": "2024-11-20",
      "bid": "7.9344",
      "ask": "7.9686",
      "open": "8.0968",
      "high": "8.0968",
      "low": "7.9087",
      "close": "7.9087",
      "average": "7.964",
      "volume": "15629.18",
      "turnover": "124471.5",
      "trades": "52"
    },
    {
      "date": "2024-11-21",
      "bid": "7.9173",
      "ask": "7.9515",
      "open": "7.9942",
      "high": "8.1054",
      "low": "7.9087",
      "close": "7.9258",
      "average": "7.9884",
      "volume": "15308.71",
      "turnover": "122293.36",
      "trades": "53"
    },
    {
      "date": "2024-11-22",
      "bid": "7.9258",
      "ask": "7.9515",
      "open": "7.8831",
      "high": "7.9942",
      "low": "7.8831",
      "close": "7.9173",
      "average": "7.9213",
      "volume": "48606.84",
      "turnover": "385032.48",
      "trades": "81"
    },
    {
      "date": "2024-11-25",
      "bid": "7.9515",
      "ask": "7.9771",
      "open": "7.9002",
      "high": "7.9942",
      "low": "7.9002",
      "close": "7.9857",
      "average": "7.9487",
      "volume": "17211.63",
      "turnover": "136812.36",
      "trades": "82"
    },
    {
      "date": "2024-11-26",
      "bid": "7.8745",
      "ask": "7.8831",
      "open": "7.9771",
      "high": "7.9771",
      "low": "7.8574",
      "close": "7.866",
      "average": "7.9127",
      "volume": "9637.39",
      "turnover": "76258.94",
      "trades": "71"
    },
    {
      "date": "2024-11-27",
      "bid": "7.9087",
      "ask": "7.96",
      "open": "7.8831",
      "high": "7.9857",
      "low": "7.8831",
      "close": "7.9771",
      "average": "7.9159",
      "volume": "18330.92",
      "turnover": "145107.23",
      "trades": "44"
    },
    {
      "date": "2024-11-28",
      "bid": "7.9857",
      "ask": "8.0199",
      "open": "7.9771",
      "high": "8.037",
      "low": "7.866",
      "close": "8.0113",
      "average": "7.9574",
      "volume": "19749.63",
      "turnover": "157172.67",
      "trades": "57"
    },
    {
      "date": "2024-11-29",
      "bid": "7.9258",
      "ask": "7.9857",
      "open": "8.0199",
      "high": "8.1139",
      "low": "7.9087",
      "close": "7.9942",
      "average": "7.9947",
      "volume": "28365.98",
      "turnover": "226780.8",
      "trades": "86"
    },
    {
      "date": "2024-12-02",
      "bid": "7.96",
      "ask": "8.0455",
      "open": "7.9258",
      "high": "8.1139",
      "low": "7.7805",
      "close": "7.96",
      "average": "7.9091",
      "volume": "31326.2",
      "turnover": "247763.03",
      "trades": "113"
    },
    {
      "date": "2024-12-03",
      "bid": "7.9002",
      "ask": "7.9429",
      "open": "7.96",
      "high": "8.0626",
      "low": "7.8403",
      "close": "7.9515",
      "average": "7.9432",
      "volume": "23639.68",
      "turnover": "187775.9",
      "trades": "89"
    },
    {
      "date": "2024-12-04",
      "bid": "7.8232",
      "ask": "7.8489",
      "open": "7.8403",
      "high": "8.0028",
      "low": "7.7805",
      "close": "7.8232",
      "average": "7.829",
      "volume": "64014.98",
      "turnover": "501180.69",
      "trades": "129"
    },
    {
      "date": "2024-12-05",
      "bid": "7.7634",
      "ask": "7.7976",
      "open": "7.7805",
      "high": "7.866",
      "low": "7.7634",
      "close": "7.7976",
      "average": "7.7951",
      "volume": "52329.64",
      "turnover": "407917.82",
      "trades": "131"
    },
    {
      "date": "2024-12-06",
      "bid": "7.8232",
      "ask": "7.8574",
      "open": "7.8061",
      "high": "7.866",
      "low": "7.8061",
      "close": "7.8318",
      "average": "7.8319",
      "volume": "31335.56",
      "turnover": "245419.42",
      "trades": "72"
    },
    {
      "date": "2024-12-09",
      "bid": "7.7805",
      "ask": "7.7976",
      "open": "7.866",
      "high": "7.866",
      "low": "7.4812",
      "close": "7.7805",
      "average": "7.7217",
      "volume": "124991.37",
      "turnover": "965149.17",
      "trades": "213"
    },
    {
      "date": "2024-12-10",
      "bid": "7.618",
      "ask": "7.6693",
      "open": "7.7805",
      "high": "7.7805",
      "low": "7.6095",
      "close": "7.618",
      "average": "7.6565",
      "volume": "64616.14",
      "turnover": "494734.76",
      "trades": "139"
    },
    {
      "date": "2024-12-11",
      "bid": "7.618",
      "ask": "7.6693",
      "open": "7.618",
      "high": "7.695",
      "low": "7.6095",
      "close": "7.6693",
      "average": "7.6637",
      "volume": "144625.22",
      "turnover": "1108375.04",
      "trades": "138"
    },
    {
      "date": "2024-12-12",
      "bid": "7.6266",
      "ask": "7.6779",
      "open": "7.6693",
      "high": "7.6864",
      "low": "7.6095",
      "close": "7.6779",
      "average": "7.6603",
      "volume": "48662.98",
      "turnover": "372769.1",
      "trades": "97"
    },
    {
      "date": "2024-12-13",
      "bid": "7.7805",
      "ask": "7.7976",
      "open": "7.6608",
      "high": "7.9087",
      "low": "7.6095",
      "close": "7.789",
      "average": "7.7644",
      "volume": "192385.28",
      "turnover": "1493729.1",
      "trades": "179"
    },
    {
      "date": "2024-12-16",
      "bid": "7.7976",
      "ask": "7.8489",
      "open": "7.7377",
      "high": "7.866",
      "low": "7.7292",
      "close": "7.8574",
      "average": "7.8074",
      "volume": "39308.63",
      "turnover": "306813.75",
      "trades": "123"
    },
    {
      "date": "2024-12-17",
      "bid": "7.789",
      "ask": "7.8061",
      "open": "7.8489",
      "high": "7.866",
      "low": "7.7463",
      "close": "7.7548",
      "average": "7.7957",
      "volume": "74800.9",
      "turnover": "583126.14",
      "trades": "87"
    },
    {
      "date": "2024-12-18",
      "bid": "7.7292",
      "ask": "7.7634",
      "open": "7.8061",
      "high": "7.8574",
      "low": "7.695",
      "close": "7.7206",
      "average": "7.7565",
      "volume": "36937.88",
      "turnover": "286500.8",
      "trades": "96"
    },
    {
      "date": "2024-12-19",
      "bid": "7.7719",
      "ask": "7.8061",
      "open": "7.7377",
      "high": "7.8061",
      "low": "7.6437",
      "close": "7.8061",
      "average": "7.7047",
      "volume": "74266.4",
      "turnover": "572197.41",
      "trades": "123"
    },
    {
      "date": "2024-12-20",
      "bid": "7.8147",
      "ask": "7.8489",
      "open": "7.7292",
      "high": "8.1225",
      "low": "7.695",
      "close": "7.8147",
      "average": "7.827",
      "volume": "67283.97",
      "turnover": "526634.09",
      "trades": "121"
    },
    {
      "date": "2024-12-23",
      "bid": "7.7548",
      "ask": "7.8061",
      "open": "7.8147",
      "high": "7.8147",
      "low": "7.6608",
      "close": "7.7548",
      "average": "7.7388",
      "volume": "55746",
      "turnover": "431411.79",
      "trades": "155"
    },
    {
      "date": "2024-12-27",
      "bid": "7.6779",
      "ask": "7.7121",
      "open": "7.524",
      "high": "7.7548",
      "low": "7.524",
      "close": "7.6779",
      "average": "7.6937",
      "volume": "89531.84",
      "turnover": "688861.16",
      "trades": "164"
    },
    {
      "date": "2024-12-30",
      "bid": "7.6522",
      "ask": "7.6693",
      "open": "7.6779",
      "high": "7.695",
      "low": "7.6095",
      "close": "7.6608",
      "average": "7.6389",
      "volume": "77147.09",
      "turnover": "589339.87",
      "trades": "199"
    },
    {
      "date": "2025-01-02",
      "bid": "7.7206",
      "ask": "7.7377",
      "open": "7.6522",
      "high": "7.7377",
      "low": "7.6522",
      "close": "7.7377",
      "average": "7.7082",
      "volume": "26060.72",
      "turnover": "200877.2",
      "trades": "110"
    },
    {
      "date": "2025-01-03",
      "bid": "7.7206",
      "ask": "7.7377",
      "open": "7.7206",
      "high": "7.7377",
      "low": "7.695",
      "close": "7.7206",
      "average": "7.7264",
      "volume": "17361.34",
      "turnover": "134141.11",
      "trades": "76"
    },
    {
      "date": "2025-01-07",
      "bid": "7.7377",
      "ask": "7.8147",
      "open": "7.7206",
      "high": "7.8831",
      "low": "7.6779",
      "close": "7.8061",
      "average": "7.7678",
      "volume": "58599.79",
      "turnover": "455224.39",
      "trades": "153"
    },
    {
      "date": "2025-01-08",
      "bid": "7.7634",
      "ask": "7.7719",
      "open": "7.8147",
      "high": "7.8831",
      "low": "7.7206",
      "close": "7.7634",
      "average": "7.8018",
      "volume": "60197.44",
      "turnover": "469655.29",
      "trades": "100"
    },
    {
      "date": "2025-01-09",
      "bid": "7.7206",
      "ask": "7.7292",
      "open": "7.7634",
      "high": "7.7634",
      "low": "7.6779",
      "close": "7.7292",
      "average": "7.7147",
      "volume": "24039.68",
      "turnover": "185463.9",
      "trades": "57"
    },
    {
      "date": "2025-01-10",
      "bid": "7.7206",
      "ask": "7.7377",
      "open": "7.7206",
      "high": "7.789",
      "low": "7.695",
      "close": "7.7377",
      "average": "7.7294",
      "volume": "26880.6",
      "turnover": "207773",
      "trades": "75"
    },
    {
      "date": "2025-01-13",
      "bid": "7.7121",
      "ask": "7.7377",
      "open": "7.7206",
      "high": "7.8831",
      "low": "7.6095",
      "close": "7.7377",
      "average": "7.6831",
      "volume": "72541.26",
      "turnover": "557377.59",
      "trades": "98"
    },
    {
      "date": "2025-01-14",
      "bid": "7.7634",
      "ask": "7.7805",
      "open": "7.8061",
      "high": "7.8147",
      "low": "7.7121",
      "close": "7.7805",
      "average": "7.7351",
      "volume": "62586.91",
      "turnover": "484115.96",
      "trades": "98"
    },
    {
      "date": "2025-01-15",
      "bid": "7.866",
      "ask": "7.8745",
      "open": "7.8147",
      "high": "7.9344",
      "low": "7.789",
      "close": "7.8745",
      "average": "7.8522",
      "volume": "48606.84",
      "turnover": "381697.48",
      "trades": "121"
    },
    {
      "date": "2025-01-16",
      "bid": "7.8916",
      "ask": "7.9515",
      "open": "7.8232",
      "high": "7.9258",
      "low": "7.789",
      "close": "7.9173",
      "average": "7.8494",
      "volume": "18971.86",
      "turnover": "148919.1",
      "trades": "89"
    },
    {
      "date": "2025-01-17",
      "bid": "7.9002",
      "ask": "7.9173",
      "open": "7.9173",
      "high": "7.9173",
      "low": "7.866",
      "close": "7.9087",
      "average": "7.901",
      "volume": "12886.5",
      "turnover": "101818.74",
      "trades": "73"
    },
    {
      "date": "2025-01-20",
      "bid": "7.8916",
      "ask": "7.9002",
      "open": "7.8916",
      "high": "7.9002",
      "low": "7.7805",
      "close": "7.8916",
      "average": "7.8528",
      "volume": "10325.1",
      "turnover": "81081.66",
      "trades": "82"
    },
    {
      "date": "2025-01-21",
      "bid": "7.9515",
      "ask": "7.9771",
      "open": "7.8232",
      "high": "7.9771",
      "low": "7.7976",
      "close": "7.9686",
      "average": "7.8661",
      "volume": "57745.99",
      "turnover": "454242.7",
      "trades": "142"
    },
    {
      "date": "2025-01-22",
      "bid": "7.9857",
      "ask": "8.0712",
      "open": "7.9686",
      "high": "8.1225",
      "low": "7.9686",
      "close": "8.0626",
      "average": "8.0554",
      "volume": "51894.55",
      "turnover": "418039.98",
      "trades": "148"
    },
    {
      "date": "2025-01-23",
      "bid": "8.1481",
      "ask": "8.208",
      "open": "8.0712",
      "high": "8.2165",
      "low": "7.9429",
      "close": "8.1481",
      "average": "8.0511",
      "volume": "69640.69",
      "turnover": "560637.55",
      "trades": "176"
    },
    {
      "date": "2025-01-24",
      "bid": "8.379",
      "ask": "8.5072",
      "open": "8.208",
      "high": "8.5243",
      "low": "7.8403",
      "close": "8.5072",
      "average": "8.3131",
      "volume": "151046.25",
      "turnover": "1255594.15",
      "trades": "241"
    },
    {
      "date": "2025-01-27",
      "bid": "8.4559",
      "ask": "8.5243",
      "open": "8.4645",
      "high": "8.6355",
      "low": "8.2507",
      "close": "8.4388",
      "average": "8.5333",
      "volume": "176013.41",
      "turnover": "1501980.67",
      "trades": "213"
    },
    {
      "date": "2025-01-28",
      "bid": "8.55",
      "ask": "8.5842",
      "open": "8.4474",
      "high": "8.8578",
      "low": "8.3619",
      "close": "8.5842",
      "average": "8.5926",
      "volume": "110334.11",
      "turnover": "948063.26",
      "trades": "243"
    },
    {
      "date": "2025-01-29",
      "bid": "8.3448",
      "ask": "8.3704",
      "open": "8.3619",
      "high": "8.4303",
      "low": "8.1054",
      "close": "8.3448",
      "average": "8.3267",
      "volume": "62807.96",
      "turnover": "523993.89",
      "trades": "136"
    },
    {
      "date": "2025-01-30",
      "bid": "8.1994",
      "ask": "8.2422",
      "open": "8.3448",
      "high": "8.3448",
      "low": "8.1396",
      "close": "8.1738",
      "average": "8.2288",
      "volume": "92956.39",
      "turnover": "765981.46",
      "trades": "146"
    },
    {
      "date": "2025-01-31",
      "bid": "8.0797",
      "ask": "8.0968",
      "open": "8.1054",
      "high": "8.1481",
      "low": "8.0541",
      "close": "8.0883",
      "average": "8.0926",
      "volume": "48634.91",
      "turnover": "393658.07",
      "trades": "152"
    },
    {
      "date": "2025-02-03",
      "bid": "7.9515",
      "ask": "7.9942",
      "open": "8.0968",
      "high": "8.1054",
      "low": "7.8745",
      "close": "7.9429",
      "average": "7.967",
      "volume": "115318.89",
      "turnover": "918775.14",
      "trades": "164"
    },
    {
      "date": "2025-02-04",
      "bid": "7.96",
      "ask": "8.0113",
      "open": "8.0455",
      "high": "8.0455",
      "low": "7.8745",
      "close": "7.96",
      "average": "7.9384",
      "volume": "64817.31",
      "turnover": "514549.39",
      "trades": "129"
    },
    {
      "date": "2025-02-05",
      "bid": "7.8318",
      "ask": "7.866",
      "open": "8.0113",
      "high": "8.0284",
      "low": "7.524",
      "close": "7.8403",
      "average": "7.8821",
      "volume": "207626.17",
      "turnover": "1637029.1",
      "trades": "223"
    },
    {
      "date": "2025-02-06",
      "bid": "7.7548",
      "ask": "7.7976",
      "open": "7.6522",
      "high": "7.866",
      "low": "7.6522",
      "close": "7.7377",
      "average": "7.6973",
      "volume": "1146031.06",
      "turnover": "8821349.46",
      "trades": "368"
    },
    {
      "date": "2025-02-07",
      "bid": "7.8318",
      "ask": "7.866",
      "open": "7.695",
      "high": "7.866",
      "low": "7.695",
      "close": "7.8318",
      "average": "7.8059",
      "volume": "160807.62",
      "turnover": "1255259.44",
      "trades": "106"
    },
    {
      "date": "2025-02-10",
      "bid": "7.7976",
      "ask": "7.8147",
      "open": "7.7805",
      "high": "7.8403",
      "low": "7.695",
      "close": "7.7976",
      "average": "7.7698",
      "volume": "104205.48",
      "turnover": "809662.12",
      "trades": "129"
    },
    {
      "date": "2025-02-11",
      "bid": "7.6864",
      "ask": "7.695",
      "open": "7.7805",
      "high": "7.7805",
      "low": "7.6779",
      "close": "7.6779",
      "average": "7.6977",
      "volume": "100503.74",
      "turnover": "773656.36",
      "trades": "97"
    },
    {
      "date": "2025-02-12",
      "bid": "7.7805",
      "ask": "7.8232",
      "open": "7.6779",
      "high": "7.8232",
      "low": "7.6522",
      "close": "7.7805",
      "average": "7.7712",
      "volume": "185267.18",
      "turnover": "1439775.36",
      "trades": "181"
    },
    {
      "date": "2025-02-13",
      "bid": "7.6779",
      "ask": "7.695",
      "open": "7.695",
      "high": "7.8061",
      "low": "7.6437",
      "close": "7.6522",
      "average": "7.7269",
      "volume": "233037.77",
      "turnover": "1800646.98",
      "trades": "226"
    },
    {
      "date": "2025-02-14",
      "bid": "7.7121",
      "ask": "7.7206",
      "open": "7.695",
      "high": "7.7377",
      "low": "7.6608",
      "close": "7.7121",
      "average": "7.7011",
      "volume": "113097.84",
      "turnover": "870986.27",
      "trades": "82"
    },
    {
      "date": "2025-02-17",
      "bid": "7.7377",
      "ask": "7.7548",
      "open": "7.7206",
      "high": "7.7805",
      "low": "7.7206",
      "close": "7.7548",
      "average": "7.7462",
      "volume": "26323.88",
      "turnover": "203918.56",
      "trades": "71"
    },
    {
      "date": "2025-02-18",
      "bid": "7.7121",
      "ask": "7.7548",
      "open": "7.7377",
      "high": "7.7805",
      "low": "7.695",
      "close": "7.7035",
      "average": "7.7278",
      "volume": "193000.49",
      "turnover": "1491495.48",
      "trades": "103"
    },
    {
      "date": "2025-02-19",
      "bid": "7.6693",
      "ask": "7.7548",
      "open": "7.7035",
      "high": "7.7634",
      "low": "7.6693",
      "close": "7.6779",
      "average": "7.7057",
      "volume": "52452.44",
      "turnover": "404181.86",
      "trades": "115"
    },
    {
      "date": "2025-02-20",
      "bid": "7.6608",
      "ask": "7.7206",
      "open": "7.695",
      "high": "7.7121",
      "low": "7.6437",
      "close": "7.7121",
      "average": "7.6789",
      "volume": "37574.13",
      "turnover": "288537.21",
      "trades": "77"
    },
    {
      "date": "2025-02-21",
      "bid": "7.6608",
      "ask": "7.7121",
      "open": "7.6608",
      "high": "7.7206",
      "low": "7.6437",
      "close": "7.6522",
      "average": "7.6811",
      "volume": "46426.73",
      "turnover": "356591.83",
      "trades": "82"
    },
    {
      "date": "2025-02-24",
      "bid": "7.5582",
      "ask": "7.5924",
      "open": "7.6522",
      "high": "7.6608",
      "low": "7.5582",
      "close": "7.5582",
      "average": "7.6131",
      "volume": "126532.88",
      "turnover": "962900.21",
      "trades": "119"
    },
    {
      "date": "2025-02-25",
      "bid": "7.447",
      "ask": "7.4983",
      "open": "7.6009",
      "high": "7.6779",
      "low": "7.4385",
      "close": "7.4898",
      "average": "7.5117",
      "volume": "190720.96",
      "turnover": "1432781.23",
      "trades": "263"
    },
    {
      "date": "2025-02-26",
      "bid": "7.4812",
      "ask": "7.4983",
      "open": "7.4812",
      "high": "7.5411",
      "low": "7.4641",
      "close": "7.4812",
      "average": "7.4917",
      "volume": "56633.71",
      "turnover": "424282.05",
      "trades": "113"
    },
    {
      "date": "2025-02-27",
      "bid": "7.1392",
      "ask": "7.182",
      "open": "7.4812",
      "high": "7.4812",
      "low": "7.1392",
      "close": "7.1392",
      "average": "7.2483",
      "volume": "495618.14",
      "turnover": "3592883.86",
      "trades": "300"
    },
    {
      "date": "2025-02-28",
      "bid": "7.2247",
      "ask": "7.2418",
      "open": "7.1392",
      "high": "7.3188",
      "low": "6.9255",
      "close": "7.2589",
      "average": "7.144",
      "volume": "83745.9",
      "turnover": "598540.78",
      "trades": "211"
    },
    {
      "date": "2025-03-03",
      "bid": "7.1991",
      "ask": "7.2418",
      "open": "7.2675",
      "high": "7.3102",
      "low": "7.182",
      "close": "7.2504",
      "average": "7.2482",
      "volume": "624326.46",
      "turnover": "4525254.25",
      "trades": "91"
    },
    {
      "date": "2025-03-04",
      "bid": "6.9084",
      "ask": "6.9426",
      "open": "6.9682",
      "high": "7.1392",
      "low": "6.8827",
      "close": "6.9511",
      "average": "7.0011",
      "volume": "129894.28",
      "turnover": "909287.64",
      "trades": "235"
    },
    {
      "date": "2025-03-05",
      "bid": "6.9084",
      "ask": "6.9255",
      "open": "6.9682",
      "high": "7.2076",
      "low": "6.8913",
      "close": "6.9255",
      "average": "6.9781",
      "volume": "155567.87",
      "turnover": "1086236.42",
      "trades": "194"
    },
    {
      "date": "2025-03-06",
      "bid": "6.9169",
      "ask": "6.934",
      "open": "6.9255",
      "high": "6.9853",
      "low": "6.8827",
      "close": "6.9426",
      "average": "6.926",
      "volume": "89842.95",
      "turnover": "622614.06",
      "trades": "97"
    },
    {
      "date": "2025-03-07",
      "bid": "6.8571",
      "ask": "6.8913",
      "open": "6.8998",
      "high": "6.9169",
      "low": "6.8485",
      "close": "6.8913",
      "average": "6.8797",
      "volume": "57395.12",
      "turnover": "394875",
      "trades": "91"
    },
    {
      "date": "2025-03-10",
      "bid": "6.7887",
      "ask": "6.8485",
      "open": "6.8827",
      "high": "6.8827",
      "low": "6.7545",
      "close": "6.8229",
      "average": "6.8195",
      "volume": "72979.86",
      "turnover": "497653.99",
      "trades": "223"
    },
    {
      "date": "2025-03-11",
      "bid": "6.7545",
      "ask": "6.763",
      "open": "6.84",
      "high": "6.8742",
      "low": "6.7374",
      "close": "6.7374",
      "average": "6.8299",
      "volume": "106113.07",
      "turnover": "724645.79",
      "trades": "111"
    },
    {
      "date": "2025-03-12",
      "bid": "6.7887",
      "ask": "6.8143",
      "open": "6.8314",
      "high": "6.8485",
      "low": "6.7887",
      "close": "6.8229",
      "average": "6.8318",
      "volume": "120138.75",
      "turnover": "820749.82",
      "trades": "117"
    },
    {
      "date": "2025-03-13",
      "bid": "6.7972",
      "ask": "6.8314",
      "open": "6.7972",
      "high": "6.8229",
      "low": "6.763",
      "close": "6.8229",
      "average": "6.778",
      "volume": "30071.23",
      "turnover": "203823.42",
      "trades": "65"
    },
    {
      "date": "2025-03-14",
      "bid": "6.763",
      "ask": "6.7972",
      "open": "6.8314",
      "high": "6.8656",
      "low": "6.763",
      "close": "6.7716",
      "average": "6.8366",
      "volume": "74616.11",
      "turnover": "510125",
      "trades": "98"
    },
    {
      "date": "2025-03-17",
      "bid": "6.7716",
      "ask": "6.7972",
      "open": "6.763",
      "high": "6.8656",
      "low": "6.7459",
      "close": "6.7459",
      "average": "6.7841",
      "volume": "56920.26",
      "turnover": "386145.03",
      "trades": "96"
    },
    {
      "date": "2025-03-18",
      "bid": "6.7545",
      "ask": "6.7887",
      "open": "6.7972",
      "high": "6.84",
      "low": "6.6861",
      "close": "6.7545",
      "average": "6.7992",
      "volume": "78968.14",
      "turnover": "536935.98",
      "trades": "145"
    },
    {
      "date": "2025-03-19",
      "bid": "6.6775",
      "ask": "6.7117",
      "open": "6.7117",
      "high": "6.7374",
      "low": "6.669",
      "close": "6.6775",
      "average": "6.7046",
      "volume": "18418.64",
      "turnover": "123489.91",
      "trades": "79"
    },
    {
      "date": "2025-03-20",
      "bid": "6.669",
      "ask": "6.7117",
      "open": "6.7117",
      "high": "6.8058",
      "low": "6.6519",
      "close": "6.669",
      "average": "6.6931",
      "volume": "57974.06",
      "turnover": "388612.61",
      "trades": "82"
    },
    {
      "date": "2025-03-21",
      "bid": "6.0876",
      "ask": "6.1218",
      "open": "6.2757",
      "high": "6.3954",
      "low": "5.985",
      "close": "6.0619",
      "average": "6.1568",
      "volume": "451247.53",
      "turnover": "2778401.31",
      "trades": "493"
    },
    {
      "date": "2025-03-24",
      "bid": "5.8738",
      "ask": "5.8995",
      "open": "6.1303",
      "high": "6.2415",
      "low": "5.8482",
      "close": "5.8738",
      "average": "5.9167",
      "volume": "254724.25",
      "turnover": "1507135.5",
      "trades": "344"
    },
    {
      "date": "2025-03-25",
      "bid": "5.6259",
      "ask": "5.643",
      "open": "5.7798",
      "high": "5.8567",
      "low": "5.5746",
      "close": "5.643",
      "average": "5.6783",
      "volume": "210435.51",
      "turnover": "1194823.88",
      "trades": "336"
    },
    {
      "date": "2025-03-26",
      "bid": "5.5575",
      "ask": "5.6088",
      "open": "5.5575",
      "high": "5.7285",
      "low": "5.5489",
      "close": "5.6002",
      "average": "5.6266",
      "volume": "130851",
      "turnover": "736090.94",
      "trades": "188"
    },
    {
      "date": "2025-03-27",
      "bid": "5.4634",
      "ask": "5.5147",
      "open": "5.5575",
      "high": "5.5917",
      "low": "5.4549",
      "close": "5.5318",
      "average": "5.5085",
      "volume": "61648.9",
      "turnover": "339373.96",
      "trades": "136"
    },
    {
      "date": "2025-03-28",
      "bid": "5.3865",
      "ask": "5.4121",
      "open": "5.5318",
      "high": "5.5404",
      "low": "5.3608",
      "close": "5.3608",
      "average": "5.4443",
      "volume": "105808.98",
      "turnover": "575968.81",
      "trades": "168"
    },
    {
      "date": "2025-03-31",
      "bid": "5.1385",
      "ask": "5.1471",
      "open": "5.4121",
      "high": "5.5147",
      "low": "5.13",
      "close": "5.1727",
      "average": "5.2367",
      "volume": "89763.42",
      "turnover": "470221.39",
      "trades": "189"
    },
    {
      "date": "2025-04-01",
      "bid": "5.1043",
      "ask": "5.13",
      "open": "5.5575",
      "high": "5.5575",
      "low": "5.0872",
      "close": "5.1385",
      "average": "5.1614",
      "volume": "118369.17",
      "turnover": "609923.1",
      "trades": "180"
    },
    {
      "date": "2025-04-02",
      "bid": "5.1214",
      "ask": "5.1556",
      "open": "5.13",
      "high": "5.2326",
      "low": "5.13",
      "close": "5.1556",
      "average": "5.15",
      "volume": "71303.84",
      "turnover": "367393.66",
      "trades": "109"
    },
    {
      "date": "2025-04-03",
      "bid": "4.959",
      "ask": "4.9932",
      "open": "5.1471",
      "high": "5.1471",
      "low": "4.9162",
      "close": "4.9932",
      "average": "5.037",
      "volume": "133454.5",
      "turnover": "672310.06",
      "trades": "234"
    },
    {
      "date": "2025-04-04",
      "bid": "4.7965",
      "ask": "4.8735",
      "open": "4.959",
      "high": "5.2155",
      "low": "4.788",
      "close": "4.8564",
      "average": "5.0426",
      "volume": "113163.34",
      "turnover": "570684.08",
      "trades": "220"
    },
    {
      "date": "2025-04-07",
      "bid": "4.6597",
      "ask": "4.6939",
      "open": "4.788",
      "high": "4.7965",
      "low": "4.5144",
      "close": "4.6512",
      "average": "4.6762",
      "volume": "144474.34",
      "turnover": "675451.31",
      "trades": "228"
    },
    {
      "date": "2025-04-08",
      "bid": "4.9162",
      "ask": "4.9333",
      "open": "4.7025",
      "high": "5.0445",
      "low": "4.7025",
      "close": "4.9761",
      "average": "4.9399",
      "volume": "90398.51",
      "turnover": "446564.88",
      "trades": "221"
    },
    {
      "date": "2025-04-09",
      "bid": "4.788",
      "ask": "4.8222",
      "open": "4.959",
      "high": "4.959",
      "low": "4.7623",
      "close": "4.7623",
      "average": "4.856",
      "volume": "51788.12",
      "turnover": "251514.01",
      "trades": "147"
    },
    {
      "date": "2025-04-10",
      "bid": "4.9761",
      "ask": "5.0103",
      "open": "5.1813",
      "high": "5.2155",
      "low": "4.8307",
      "close": "5.0188",
      "average": "4.9915",
      "volume": "127660.37",
      "turnover": "637245.61",
      "trades": "202"
    },
    {
      "date": "2025-04-11",
      "bid": "4.8307",
      "ask": "4.8735",
      "open": "4.9504",
      "high": "5.0103",
      "low": "4.7965",
      "close": "4.8393",
      "average": "4.9124",
      "volume": "128582",
      "turnover": "631581",
      "trades": "188"
    },
    {
      "date": "2025-04-14",
      "bid": "5.1043",
      "ask": "5.13",
      "open": "5.301",
      "high": "5.301",
      "low": "5.0445",
      "close": "5.1214",
      "average": "5.1175",
      "volume": "46023.23",
      "turnover": "235544.45",
      "trades": "131"
    },
    {
      "date": "2025-04-15",
      "bid": "5.0359",
      "ask": "5.1129",
      "open": "5.1214",
      "high": "5.1984",
      "low": "5.0188",
      "close": "5.0958",
      "average": "5.0925",
      "volume": "124615.93",
      "turnover": "634608.05",
      "trades": "199"
    },
    {
      "date": "2025-04-16",
      "bid": "5.0701",
      "ask": "5.1129",
      "open": "5.1129",
      "high": "5.1727",
      "low": "5.0445",
      "close": "5.053",
      "average": "5.0793",
      "volume": "39074.71",
      "turnover": "198485",
      "trades": "81"
    },
    {
      "date": "2025-04-17",
      "bid": "5.0017",
      "ask": "5.0445",
      "open": "5.0701",
      "high": "5.0958",
      "low": "5.0017",
      "close": "5.0017",
      "average": "5.0316",
      "volume": "16781.22",
      "turnover": "84456.39",
      "trades": "53"
    },
    {
      "date": "2025-04-22",
      "bid": "4.8307",
      "ask": "4.8564",
      "open": "5.0359",
      "high": "5.0359",
      "low": "4.8136",
      "close": "4.8735",
      "average": "4.8792",
      "volume": "139220.56",
      "turnover": "679265.3",
      "trades": "203"
    },
    {
      "date": "2025-04-23",
      "bid": "4.8478",
      "ask": "4.8735",
      "open": "4.8393",
      "high": "4.959",
      "low": "4.8393",
      "close": "4.8735",
      "average": "4.8671",
      "volume": "107495.52",
      "turnover": "523271.51",
      "trades": "180"
    },
    {
      "date": "2025-04-24",
      "bid": "4.8564",
      "ask": "4.882",
      "open": "4.9162",
      "high": "4.9162",
      "low": "4.8393",
      "close": "4.8393",
      "average": "4.8846",
      "volume": "11547.32",
      "turnover": "56447.84",
      "trades": "49"
    },
    {
      "date": "2025-04-25",
      "bid": "5.1471",
      "ask": "5.1642",
      "open": "4.8564",
      "high": "5.1642",
      "low": "4.8564",
      "close": "5.1642",
      "average": "5.0393",
      "volume": "57155.35",
      "turnover": "288041.96",
      "trades": "125"
    },
    {
      "date": "2025-04-28",
      "bid": "4.9333",
      "ask": "4.959",
      "open": "5.1813",
      "high": "5.3266",
      "low": "4.9077",
      "close": "4.9761",
      "average": "5.1415",
      "volume": "135431.1",
      "turnover": "693862.35",
      "trades": "205"
    },
    {
      "date": "2025-04-29",
      "bid": "4.9932",
      "ask": "5.0103",
      "open": "5.0274",
      "high": "5.1043",
      "low": "4.9761",
      "close": "4.9761",
      "average": "5.0302",
      "volume": "61857.09",
      "turnover": "311151.48",
      "trades": "119"
    },
    {
      "date": "2025-04-30",
      "bid": "5.1043",
      "ask": "5.1898",
      "open": "5.3437",
      "high": "5.3437",
      "low": "5.0103",
      "close": "5.1043",
      "average": "5.1843",
      "volume": "66682.8",
      "turnover": "345693.21",
      "trades": "129"
    },
    {
      "date": "2025-05-02",
      "bid": "5.0616",
      "ask": "5.1214",
      "open": "5.1043",
      "high": "5.1727",
      "low": "5.0445",
      "close": "5.0445",
      "average": "5.1257",
      "volume": "55039.57",
      "turnover": "282089.18",
      "trades": "133"
    },
    {
      "date": "2025-05-05",
      "bid": "5.0616",
      "ask": "5.0958",
      "open": "5.0616",
      "high": "5.13",
      "low": "5.053",
      "close": "5.0701",
      "average": "5.1042",
      "volume": "22099.33",
      "turnover": "112799.23",
      "trades": "81"
    },
    {
      "date": "2025-05-06",
      "bid": "4.959",
      "ask": "5.0359",
      "open": "5.0445",
      "high": "5.0701",
      "low": "4.9333",
      "close": "4.959",
      "average": "4.9933",
      "volume": "31195.21",
      "turnover": "155790.59",
      "trades": "84"
    },
    {
      "date": "2025-05-07",
      "bid": "4.9932",
      "ask": "5.0017",
      "open": "5.0359",
      "high": "5.0445",
      "low": "4.9675",
      "close": "4.9932",
      "average": "5.0149",
      "volume": "30461.88",
      "turnover": "152764.01",
      "trades": "81"
    },
    {
      "date": "2025-05-08",
      "bid": "4.9932",
      "ask": "5.0188",
      "open": "4.9932",
      "high": "5.13",
      "low": "4.9761",
      "close": "4.9761",
      "average": "5.0174",
      "volume": "21774.19",
      "turnover": "109287.59",
      "trades": "75"
    },
    {
      "date": "2025-05-09",
      "bid": "5.0787",
      "ask": "5.1214",
      "open": "5.0787",
      "high": "5.13",
      "low": "4.9846",
      "close": "5.13",
      "average": "5.0657",
      "volume": "44510.95",
      "turnover": "225478.17",
      "trades": "97"
    },
    {
      "date": "2025-05-12",
      "bid": "5.1471",
      "ask": "5.2326",
      "open": "5.13",
      "high": "5.2582",
      "low": "5.13",
      "close": "5.1727",
      "average": "5.1643",
      "volume": "152874.31",
      "turnover": "789506.21",
      "trades": "195"
    },
    {
      "date": "2025-05-13",
      "bid": "5.0616",
      "ask": "5.0958",
      "open": "5.1727",
      "high": "5.1727",
      "low": "4.9419",
      "close": "5.0958",
      "average": "5.056",
      "volume": "159095.34",
      "turnover": "804424.36",
      "trades": "174"
    },
    {
      "date": "2025-05-14",
      "bid": "4.9333",
      "ask": "5.0359",
      "open": "5.13",
      "high": "5.2069",
      "low": "4.9162",
      "close": "5.0274",
      "average": "5.035",
      "volume": "82944.73",
      "turnover": "417787.53",
      "trades": "426"
    },
    {
      "date": "2025-05-15",
      "bid": "5.0188",
      "ask": "5.0274",
      "open": "4.9162",
      "high": "5.0872",
      "low": "4.9162",
      "close": "5.0359",
      "average": "5.0263",
      "volume": "67246.54",
      "turnover": "338037.65",
      "trades": "122"
    },
    {
      "date": "2025-05-16",
      "bid": "4.9504",
      "ask": "4.959",
      "open": "5.13",
      "high": "5.13",
      "low": "4.9162",
      "close": "4.959",
      "average": "4.9675",
      "volume": "73633.65",
      "turnover": "365799.3",
      "trades": "113"
    },
    {
      "date": "2025-05-19",
      "bid": "4.8564",
      "ask": "4.8649",
      "open": "4.9504",
      "high": "4.9504",
      "low": "4.8478",
      "close": "4.8478",
      "average": "4.8821",
      "volume": "111913.05",
      "turnover": "546379.59",
      "trades": "128"
    },
    {
      "date": "2025-05-20",
      "bid": "4.3605",
      "ask": "4.4203",
      "open": "4.3177",
      "high": "4.9846",
      "low": "3.8517",
      "close": "4.3605",
      "average": "4.3874",
      "volume": "1235157.06",
      "turnover": "5418593.3",
      "trades": "1071"
    },
    {
      "date": "2025-05-21",
      "bid": "4.1766",
      "ask": "4.2279",
      "open": "4.369",
      "high": "4.446",
      "low": "4.1382",
      "close": "4.2279",
      "average": "4.2792",
      "volume": "369223.26",
      "turnover": "1579921.98",
      "trades": "338"
    },
    {
      "date": "2025-05-22",
      "bid": "3.9928",
      "ask": "4.0056",
      "open": "4.2066",
      "high": "4.2664",
      "low": "3.8731",
      "close": "3.98",
      "average": "4.0597",
      "volume": "510283.58",
      "turnover": "2071251.8",
      "trades": "388"
    },
    {
      "date": "2025-05-23",
      "bid": "4.0185",
      "ask": "4.0826",
      "open": "4.0056",
      "high": "4.104",
      "low": "3.8988",
      "close": "4.0869",
      "average": "4.0786",
      "volume": "736522.56",
      "turnover": "3003195.4",
      "trades": "235"
    },
    {
      "date": "2025-05-26",
      "bid": "4.0869",
      "ask": "4.1168",
      "open": "4.2151",
      "high": "4.2365",
      "low": "4.0869",
      "close": "4.0869",
      "average": "4.1952",
      "volume": "102047.59",
      "turnover": "428068.38",
      "trades": "123"
    },
    {
      "date": "2025-05-27",
      "bid": "3.9372",
      "ask": "3.9714",
      "open": "4.1168",
      "high": "4.1168",
      "low": "3.933",
      "close": "3.9629",
      "average": "3.9936",
      "volume": "190575.93",
      "turnover": "761185.94",
      "trades": "198"
    },
    {
      "date": "2025-05-28",
      "bid": "3.8517",
      "ask": "3.8945",
      "open": "3.9629",
      "high": "4.0398",
      "low": "3.8475",
      "close": "3.8475",
      "average": "3.8965",
      "volume": "138275.53",
      "turnover": "538809.7",
      "trades": "156"
    },
    {
      "date": "2025-05-30",
      "bid": "3.8646",
      "ask": "3.8688",
      "open": "3.8517",
      "high": "4.0142",
      "low": "3.8517",
      "close": "3.856",
      "average": "3.8778",
      "volume": "50448.94",
      "turnover": "195643.03",
      "trades": "100"
    },
    {
      "date": "2025-06-02",
      "bid": "3.6551",
      "ask": "3.6722",
      "open": "3.8688",
      "high": "3.8731",
      "low": "3.6508",
      "close": "3.6508",
      "average": "3.7473",
      "volume": "256514.88",
      "turnover": "960967.11",
      "trades": "304"
    },
    {
      "date": "2025-06-03",
      "bid": "3.4285",
      "ask": "3.4584",
      "open": "3.6337",
      "high": "3.6337",
      "low": "3.3858",
      "close": "3.4371",
      "average": "3.4799",
      "volume": "568990.98",
      "turnover": "1980016.78",
      "trades": "450"
    },
    {
      "date": "2025-06-04",
      "bid": "3.2661",
      "ask": "3.2703",
      "open": "3.4071",
      "high": "3.4285",
      "low": "3.2447",
      "close": "3.2661",
      "average": "3.3446",
      "volume": "626602.47",
      "turnover": "2095557.83",
      "trades": "399"
    },
    {
      "date": "2025-06-05",
      "bid": "3.39",
      "ask": "3.4114",
      "open": "3.2746",
      "high": "3.4371",
      "low": "3.2703",
      "close": "3.4071",
      "average": "3.3549",
      "volume": "176290.6",
      "turnover": "591420.88",
      "trades": "168"
    },
    {
      "date": "2025-06-09",
      "bid": "3.4114",
      "ask": "3.4371",
      "open": "3.4114",
      "high": "3.4584",
      "low": "3.4071",
      "close": "3.4071",
      "average": "3.4243",
      "volume": "133562.1",
      "turnover": "457371.71",
      "trades": "139"
    },
    {
      "date": "2025-06-10",
      "bid": "3.4713",
      "ask": "3.5268",
      "open": "3.4071",
      "high": "3.5354",
      "low": "3.4071",
      "close": "3.5311",
      "average": "3.477",
      "volume": "179057.85",
      "turnover": "622584.95",
      "trades": "142"
    },
    {
      "date": "2025-06-11",
      "bid": "3.42",
      "ask": "3.4242",
      "open": "3.4328",
      "high": "3.591",
      "low": "3.42",
      "close": "3.42",
      "average": "3.4784",
      "volume": "149988.94",
      "turnover": "521739.24",
      "trades": "122"
    },
    {
      "date": "2025-06-12",
      "bid": "3.42",
      "ask": "3.4371",
      "open": "3.42",
      "high": "3.4542",
      "low": "3.343",
      "close": "3.4242",
      "average": "3.4165",
      "volume": "125767.97",
      "turnover": "429904.27",
      "trades": "117"
    },
    {
      "date": "2025-06-13",
      "bid": "3.435",
      "ask": "3.48",
      "open": "3.78",
      "high": "3.85",
      "low": "3.415",
      "close": "3.43",
      "average": "3.6427",
      "volume": "253410",
      "turnover": "923105.92",
      "trades": "228"
    },
    {
      "date": "2025-06-16",
      "bid": "3.40",
      "ask": "3.405",
      "open": "3.475",
      "high": "3.64",
      "low": "3.38",
      "close": "3.40",
      "average": "3.4425",
      "volume": "152496",
      "turnover": "525548.38",
      "trades": "175"
    },
    {
      "date": "2025-06-17",
      "bid": "3.35",
      "ask": "3.395",
      "open": "3.58",
      "high": "3.58",
      "low": "3.30",
      "close": "3.35",
      "average": "3.3871",
      "volume": "88600",
      "turnover": "300095.51",
      "trades": "113"
    },
    {
      "date": "2025-06-18",
      "bid": "3.07",
      "ask": "3.145",
      "open": "3.35",
      "high": "3.35",
      "low": "2.995",
      "close": "3.105",
      "average": "3.0895",
      "volume": "701636",
      "turnover": "2167887.14",
      "trades": "1150"
    },
    {
      "date": "2025-06-19",
      "bid": "3.00",
      "ask": "3.08",
      "open": "3.20",
      "high": "3.20",
      "low": "3.00",
      "close": "3.00",
      "average": "3.0607",
      "volume": "430496",
      "turnover": "1317609.03",
      "trades": "1223"
    },
    {
      "date": "2025-06-23",
      "bid": "2.785",
      "ask": "2.825",
      "open": "2.95",
      "high": "2.95",
      "low": "2.72",
      "close": "2.815",
      "average": "2.7962",
      "volume": "690991",
      "turnover": "1932385.33",
      "trades": "1537"
    },
    {
      "date": "2025-06-24",
      "bid": "2.805",
      "ask": "2.83",
      "open": "2.82",
      "high": "2.865",
      "low": "2.75",
      "close": "2.835",
      "average": "2.8233",
      "volume": "390842",
      "turnover": "1103474.94",
      "trades": "1039"
    },
    {
      "date": "2025-06-25",
      "bid": "2.84",
      "ask": "2.865",
      "open": "2.805",
      "high": "2.86",
      "low": "2.79",
      "close": "2.825",
      "average": "2.8139",
      "volume": "328526",
      "turnover": "924382.84",
      "trades": "309"
    },
    {
      "date": "2025-06-26",
      "bid": "2.81",
      "ask": "2.815",
      "open": "2.84",
      "high": "2.87",
      "low": "2.80",
      "close": "2.815",
      "average": "2.8314",
      "volume": "270845",
      "turnover": "766858.47",
      "trades": "230"
    },
    {
      "date": "2025-06-27",
      "bid": "2.79",
      "ask": "2.82",
      "open": "2.80",
      "high": "2.86",
      "low": "2.775",
      "close": "2.795",
      "average": "2.8123",
      "volume": "418674",
      "turnover": "1177470.42",
      "trades": "298"
    },
    {
      "date": "2025-06-30",
      "bid": "2.695",
      "ask": "2.72",
      "open": "2.795",
      "high": "2.795",
      "low": "2.615",
      "close": "2.72",
      "average": "2.7213",
      "volume": "1116543",
      "turnover": "3038528.61",
      "trades": "647"
    },
    {
      "date": "2025-07-01",
      "bid": "2.74",
      "ask": "2.79",
      "open": "2.725",
      "high": "2.78",
      "low": "2.72",
      "close": "2.745",
      "average": "2.7509",
      "volume": "279490",
      "turnover": "768814.19",
      "trades": "171"
    },
    {
      "date": "2025-07-02",
      "bid": "2.705",
      "ask": "2.73",
      "open": "2.70",
      "high": "2.81",
      "low": "2.70",
      "close": "2.705",
      "average": "2.7443",
      "volume": "371571",
      "turnover": "1019748.93",
      "trades": "210"
    },
    {
      "date": "2025-07-03",
      "bid": "2.875",
      "ask": "2.90",
      "open": "2.73",
      "high": "2.93",
      "low": "2.73",
      "close": "2.865",
      "average": "2.794",
      "volume": "765776",
      "turnover": "2140058.22",
      "trades": "359"
    },
    {
      "date": "2025-07-04",
      "bid": "2.94",
      "ask": "2.945",
      "open": "2.95",
      "high": "2.965",
      "low": "2.85",
      "close": "2.935",
      "average": "2.9028",
      "volume": "509978",
      "turnover": "1480505.48",
      "trades": "221"
    },
    {
      "date": "2025-07-07",
      "bid": "2.87",
      "ask": "2.935",
      "open": "2.955",
      "high": "2.97",
      "low": "2.825",
      "close": "2.87",
      "average": "2.8814",
      "volume": "432837",
      "turnover": "1247282.31",
      "trades": "252"
    },
    {
      "date": "2025-07-08",
      "bid": "2.88",
      "ask": "2.89",
      "open": "2.90",
      "high": "2.90",
      "low": "2.835",
      "close": "2.87",
      "average": "2.8709",
      "volume": "170031",
      "turnover": "488090.41",
      "trades": "97"
    },
    {
      "date": "2025-07-09",
      "bid": "2.92",
      "ask": "2.935",
      "open": "2.88",
      "high": "2.94",
      "low": "2.875",
      "close": "2.92",
      "average": "2.9268",
      "volume": "270355",
      "turnover": "791281.66",
      "trades": "184"
    },
    {
      "date": "2025-07-10",
      "bid": "2.91",
      "ask": "2.93",
      "open": "2.97",
      "high": "2.985",
      "low": "2.88",
      "close": "2.91",
      "average": "2.9237",
      "volume": "390462",
      "turnover": "1142182.61",
      "trades": "205"
    },
    {
      "date": "2025-07-11",
      "bid": "2.89",
      "ask": "2.92",
      "open": "2.91",
      "high": "2.96",
      "low": "2.825",
      "close": "2.885",
      "average": "2.8995",
      "volume": "277302",
      "turnover": "804015.28",
      "trades": "133"
    },
    {
      "date": "2025-07-14",
      "bid": "2.89",
      "ask": "2.915",
      "open": "2.92",
      "high": "2.925",
      "low": "2.885",
      "close": "2.885",
      "average": "2.8978",
      "volume": "263966",
      "turnover": "764926.48",
      "trades": "147"
    },
    {
      "date": "2025-07-15",
      "bid": "2.89",
      "ask": "2.91",
      "open": "2.89",
      "high": "2.92",
      "low": "2.875",
      "close": "2.89",
      "average": "2.8956",
      "volume": "417783",
      "turnover": "1209726.09",
      "trades": "212"
    },
    {
      "date": "2025-07-16",
      "bid": "2.895",
      "ask": "2.90",
      "open": "2.89",
      "high": "2.915",
      "low": "2.86",
      "close": "2.885",
      "average": "2.8871",
      "volume": "115430",
      "turnover": "333227.54",
      "trades": "115"
    },
    {
      "date": "2025-07-17",
      "bid": "2.895",
      "ask": "2.90",
      "open": "2.90",
      "high": "2.91",
      "low": "2.89",
      "close": "2.895",
      "average": "2.8951",
      "volume": "87525",
      "turnover": "253455.99",
      "trades": "83"
    },
    {
      "date": "2025-07-18",
      "bid": "2.87",
      "ask": "2.895",
      "open": "2.90",
      "high": "2.90",
      "low": "2.86",
      "close": "2.865",
      "average": "2.8805",
      "volume": "274649",
      "turnover": "790916.47",
      "trades": "157"
    },
    {
      "date": "2025-07-21",
      "bid": "2.945",
      "ask": "2.95",
      "open": "2.895",
      "high": "2.965",
      "low": "2.875",
      "close": "2.925",
      "average": "2.9208",
      "volume": "686894",
      "turnover": "2006921.06",
      "trades": "430"
    },
    {
      "date": "2025-07-22",
      "bid": "2.89",
      "ask": "2.90",
      "open": "2.95",
      "high": "2.95",
      "low": "2.88",
      "close": "2.88",
      "average": "2.8965",
      "volume": "365380",
      "turnover": "1058408.8",
      "trades": "238"
    },
    {
      "date": "2025-07-23",
      "bid": "2.87",
      "ask": "2.885",
      "open": "2.88",
      "high": "2.90",
      "low": "2.85",
      "close": "2.87",
      "average": "2.8733",
      "volume": "219845",
      "turnover": "631644.31",
      "trades": "138"
    },
    {
      "date": "2025-07-24",
      "bid": "2.96",
      "ask": "2.965",
      "open": "2.90",
      "high": "3.00",
      "low": "2.885",
      "close": "2.945",
      "average": "2.9145",
      "volume": "1709486",
      "turnover": "4983448.26",
      "trades": "322"
    },
    {
      "date": "2025-07-25",
      "bid": "2.975",
      "ask": "2.985",
      "open": "2.96",
      "high": "2.985",
      "low": "2.945",
      "close": "2.965",
      "average": "2.9576",
      "volume": "556633",
      "turnover": "1646330.5",
      "trades": "164"
    },
    {
      "date": "2025-07-28",
      "bid": "2.95",
      "ask": "2.975",
      "open": "2.985",
      "high": "3.00",
      "low": "2.955",
      "close": "2.955",
      "average": "2.9856",
      "volume": "408983",
      "turnover": "1221057.25",
      "trades": "195"
    },
    {
      "date": "2025-07-29",
      "bid": "2.965",
      "ask": "2.975",
      "open": "2.995",
      "high": "3.00",
      "low": "2.95",
      "close": "2.95",
      "average": "2.9705",
      "volume": "282348",
      "turnover": "838883.39",
      "trades": "162"
    },
    {
      "date": "2025-07-30",
      "bid": "2.98",
      "ask": "3.01",
      "open": "3.035",
      "high": "3.035",
      "low": "2.965",
      "close": "2.965",
      "average": "2.9877",
      "volume": "196558",
      "turnover": "587434.43",
      "trades": "152"
    },
    {
      "date": "2025-07-31",
      "bid": "2.98",
      "ask": "3.00",
      "open": "2.97",
      "high": "3.00",
      "low": "2.97",
      "close": "3.00",
      "average": "2.992",
      "volume": "201698",
      "turnover": "603488.21",
      "trades": "134"
    },
    {
      "date": "2025-08-01",
      "bid": "2.91",
      "ask": "2.92",
      "open": "2.995",
      "high": "2.995",
      "low": "2.91",
      "close": "2.91",
      "average": "2.9464",
      "volume": "515987",
      "turnover": "1519993.89",
      "trades": "170"
    },
    {
      "date": "2025-08-04",
      "bid": "2.75",
      "ask": "2.775",
      "open": "2.92",
      "high": "2.955",
      "low": "2.73",
      "close": "2.73",
      "average": "2.8012",
      "volume": "776513",
      "turnover": "2175295.77",
      "trades": "334"
    },
    {
      "date": "2025-08-05",
      "bid": "2.72",
      "ask": "2.725",
      "open": "2.775",
      "high": "2.775",
      "low": "2.69",
      "close": "2.715",
      "average": "2.7155",
      "volume": "471698",
      "turnover": "1280787.1",
      "trades": "229"
    },
    {
      "date": "2025-08-06",
      "bid": "2.68",
      "ask": "2.695",
      "open": "2.70",
      "high": "2.72",
      "low": "2.67",
      "close": "2.67",
      "average": "2.6899",
      "volume": "335409",
      "turnover": "902283.02",
      "trades": "185"
    },
    {
      "date": "2025-08-07",
      "bid": "2.69",
      "ask": "2.72",
      "open": "2.675",
      "high": "2.75",
      "low": "2.67",
      "close": "2.705",
      "average": "2.6972",
      "volume": "297226",
      "turnover": "801732.2",
      "trades": "158"
    },
    {
      "date": "2025-08-08",
      "bid": "2.68",
      "ask": "2.70",
      "open": "2.725",
      "high": "2.75",
      "low": "2.67",
      "close": "2.67",
      "average": "2.6998",
      "volume": "418440",
      "turnover": "1129810.05",
      "trades": "162"
    },
    {
      "date": "2025-08-11",
      "bid": "2.57",
      "ask": "2.575",
      "open": "2.70",
      "high": "2.70",
      "low": "2.515",
      "close": "2.515",
      "average": "2.6237",
      "volume": "599817",
      "turnover": "1572895.73",
      "trades": "275"
    },
    {
      "date": "2025-08-12",
      "bid": "2.81",
      "ask": "2.825",
      "open": "2.53",
      "high": "2.90",
      "low": "2.515",
      "close": "2.79",
      "average": "2.7254",
      "volume": "1052243",
      "turnover": "2869417.77",
      "trades": "627"
    },
    {
      "date": "2025-08-13",
      "bid": "2.905",
      "ask": "2.91",
      "open": "2.825",
      "high": "2.99",
      "low": "2.825",
      "close": "2.89",
      "average": "2.9233",
      "volume": "404987",
      "turnover": "1183788.42",
      "trades": "293"
    },
    {
      "date": "2025-08-14",
      "bid": "2.855",
      "ask": "2.89",
      "open": "2.89",
      "high": "3.00",
      "low": "2.83",
      "close": "2.86",
      "average": "2.9386",
      "volume": "471432",
      "turnover": "1385709.49",
      "trades": "238"
    },
    {
      "date": "2025-08-15",
      "bid": "2.96",
      "ask": "2.995",
      "open": "2.90",
      "high": "3.00",
      "low": "2.90",
      "close": "2.97",
      "average": "2.9767",
      "volume": "401905",
      "turnover": "1196286.22",
      "trades": "389"
    },
    {
      "date": "2025-08-18",
      "bid": "2.90",
      "ask": "2.905",
      "open": "2.995",
      "high": "2.995",
      "low": "2.86",
      "close": "2.90",
      "average": "2.9189",
      "volume": "225553",
      "turnover": "658394.7",
      "trades": "138"
    },
    {
      "date": "2025-08-19",
      "bid": "2.91",
      "ask": "2.95",
      "open": "2.905",
      "high": "2.95",
      "low": "2.905",
      "close": "2.915",
      "average": "2.929",
      "volume": "128265",
      "turnover": "375694.08",
      "trades": "114"
    },
    {
      "date": "2025-08-20",
      "bid": "3.05",
      "ask": "3.06",
      "open": "2.95",
      "high": "3.185",
      "low": "2.95",
      "close": "3.04",
      "average": "3.0673",
      "volume": "428461",
      "turnover": "1315370.57",
      "trades": "326"
    },
    {
      "date": "2025-08-21",
      "bid": "3.15",
      "ask": "3.16",
      "open": "3.06",
      "high": "3.16",
      "low": "2.995",
      "close": "3.15",
      "average": "3.0903",
      "volume": "180339",
      "turnover": "557831.7",
      "trades": "164"
    },
    {
      "date": "2025-08-22",
      "bid": "3.275",
      "ask": "3.285",
      "open": "3.16",
      "high": "3.35",
      "low": "3.16",
      "close": "3.27",
      "average": "3.2935",
      "volume": "729543",
      "turnover": "2402624",
      "trades": "386"
    },
    {
      "date": "2025-08-25",
      "bid": "3.375",
      "ask": "3.385",
      "open": "3.33",
      "high": "3.45",
      "low": "3.32",
      "close": "3.37",
      "average": "3.3963",
      "volume": "608125",
      "turnover": "2066224.19",
      "trades": "367"
    },
    {
      "date": "2025-08-26",
      "bid": "3.21",
      "ask": "3.23",
      "open": "3.375",
      "high": "3.465",
      "low": "3.19",
      "close": "3.21",
      "average": "3.2669",
      "volume": "587870",
      "turnover": "1920188.2",
      "trades": "373"
    },
    {
      "date": "2025-08-27",
      "bid": "3.705",
      "ask": "3.735",
      "open": "3.385",
      "high": "3.785",
      "low": "3.335",
      "close": "3.70",
      "average": "3.6222",
      "volume": "2692079",
      "turnover": "9748069.48",
      "trades": "1443"
    },
    {
      "date": "2025-08-28",
      "bid": "3.505",
      "ask": "3.52",
      "open": "3.765",
      "high": "4.095",
      "low": "3.50",
      "close": "3.50",
      "average": "3.7719",
      "volume": "2578557",
      "turnover": "9724736.98",
      "trades": "1555"
    },
    {
      "date": "2025-08-29",
      "bid": "3.585",
      "ask": "3.64",
      "open": "3.665",
      "high": "3.76",
      "low": "3.545",
      "close": "3.585",
      "average": "3.6666",
      "volume": "1245291",
      "turnover": "4574551.84",
      "trades": "731"
    },
    {
      "date": "2025-09-01",
      "bid": "3.61",
      "ask": "3.615",
      "open": "3.70",
      "high": "3.76",
      "low": "3.60",
      "close": "3.60",
      "average": "3.6975",
      "volume": "1213271",
      "turnover": "4486866.01",
      "trades": "703"
    },
    {
      "date": "2025-09-02",
      "bid": "3.595",
      "ask": "3.60",
      "open": "3.615",
      "high": "3.72",
      "low": "3.56",
      "close": "3.56",
      "average": "3.6431",
      "volume": "692970",
      "turnover": "2525410.56",
      "trades": "372"
    },
    {
      "date": "2025-09-03",
      "bid": "3.41",
      "ask": "3.43",
      "open": "3.60",
      "high": "3.695",
      "low": "3.32",
      "close": "3.38",
      "average": "3.4664",
      "volume": "583253",
      "turnover": "2018775.55",
      "trades": "532"
    },
    {
      "date": "2025-09-04",
      "bid": "3.25",
      "ask": "3.255",
      "open": "3.44",
      "high": "3.575",
      "low": "3.24",
      "close": "3.24",
      "average": "3.3885",
      "volume": "675949",
      "turnover": "2292990.23",
      "trades": "446"
    },
    {
      "date": "2025-09-05",
      "bid": "3.39",
      "ask": "3.41",
      "open": "3.26",
      "high": "3.43",
      "low": "3.26",
      "close": "3.34",
      "average": "3.3682",
      "volume": "546000",
      "turnover": "1839535.28",
      "trades": "336"
    },
    {
      "date": "2025-09-08",
      "bid": "3.355",
      "ask": "3.38",
      "open": "3.48",
      "high": "3.49",
      "low": "3.315",
      "close": "3.40",
      "average": "3.3938",
      "volume": "578007",
      "turnover": "1960904.05",
      "trades": "195"
    },
    {
      "date": "2025-09-09",
      "bid": "3.29",
      "ask": "3.30",
      "open": "3.40",
      "high": "3.45",
      "low": "3.235",
      "close": "3.275",
      "average": "3.3108",
      "volume": "755339",
      "turnover": "2504008.12",
      "trades": "430"
    },
    {
      "date": "2025-09-10",
      "bid": "3.25",
      "ask": "3.27",
      "open": "3.28",
      "high": "3.385",
      "low": "3.25",
      "close": "3.25",
      "average": "3.3053",
      "volume": "556022",
      "turnover": "1838624.49",
      "trades": "472"
    },
    {
      "date": "2025-09-11",
      "bid": "3.30",
      "ask": "3.31",
      "open": "3.27",
      "high": "3.37",
      "low": "3.27",
      "close": "3.285",
      "average": "3.3229",
      "volume": "300762",
      "turnover": "999850.18",
      "trades": "272"
    },
    {
      "date": "2025-09-12",
      "bid": "3.375",
      "ask": "3.41",
      "open": "3.285",
      "high": "3.415",
      "low": "3.285",
      "close": "3.38",
      "average": "3.3791",
      "volume": "485546",
      "turnover": "1643925.34",
      "trades": "244"
    },
    {
      "date": "2025-09-15",
      "bid": "3.44",
      "ask": "3.48",
      "open": "3.41",
      "high": "3.54",
      "low": "3.41",
      "close": "3.425",
      "average": "3.4922",
      "volume": "369682",
      "turnover": "1290928.6",
      "trades": "284"
    },
    {
      "date": "2025-09-16",
      "bid": "3.335",
      "ask": "3.35",
      "open": "3.44",
      "high": "3.50",
      "low": "3.31",
      "close": "3.31",
      "average": "3.3707",
      "volume": "361460",
      "turnover": "1218342.44",
      "trades": "237"
    },
    {
      "date": "2025-09-17",
      "bid": "3.325",
      "ask": "3.34",
      "open": "3.35",
      "high": "3.405",
      "low": "3.305",
      "close": "3.31",
      "average": "3.3447",
      "volume": "255626",
      "turnover": "855731.33",
      "trades": "159"
    },
    {
      "date": "2025-09-18",
      "bid": "3.28",
      "ask": "3.29",
      "open": "3.315",
      "high": "3.36",
      "low": "3.27",
      "close": "3.28",
      "average": "3.3201",
      "volume": "275674",
      "turnover": "915057.59",
      "trades": "171"
    },
    {
      "date": "2025-09-19",
      "bid": "3.255",
      "ask": "3.275",
      "open": "3.29",
      "high": "3.33",
      "low": "3.205",
      "close": "3.23",
      "average": "3.2659",
      "volume": "281051",
      "turnover": "918730.89",
      "trades": "233"
    },
    {
      "date": "2025-09-22",
      "bid": "3.075",
      "ask": "3.085",
      "open": "3.24",
      "high": "3.31",
      "low": "3.04",
      "close": "3.06",
      "average": "3.1369",
      "volume": "780627",
      "turnover": "2445529.47",
      "trades": "379"
    },
    {
      "date": "2025-09-23",
      "bid": "3.13",
      "ask": "3.155",
      "open": "3.08",
      "high": "3.175",
      "low": "3.07",
      "close": "3.16",
      "average": "3.13",
      "volume": "350737",
      "turnover": "1098541.06",
      "trades": "231"
    },
    {
      "date": "2025-09-24",
      "bid": "3.11",
      "ask": "3.13",
      "open": "3.065",
      "high": "3.165",
      "low": "3.065",
      "close": "3.105",
      "average": "3.1282",
      "volume": "318327",
      "turnover": "995997.2",
      "trades": "214"
    },
    {
      "date": "2025-09-25",
      "bid": "3.065",
      "ask": "3.08",
      "open": "3.12",
      "high": "3.15",
      "low": "3.07",
      "close": "3.07",
      "average": "3.1137",
      "volume": "191861",
      "turnover": "597427.67",
      "trades": "210"
    },
    {
      "date": "2025-09-26",
      "bid": "3.00",
      "ask": "3.025",
      "open": "3.065",
      "high": "3.14",
      "low": "3.00",
      "close": "3.00",
      "average": "3.0265",
      "volume": "264229",
      "turnover": "800059.88",
      "trades": "175"
    },
    {
      "date": "2025-09-29",
      "bid": "3.04",
      "ask": "3.05",
      "open": "3.10",
      "high": "3.10",
      "low": "3.01",
      "close": "3.05",
      "average": "3.0534",
      "volume": "187872",
      "turnover": "573424.98",
      "trades": "146"
    },
    {
      "date": "2025-09-30",
      "bid": "3.12",
      "ask": "3.14",
      "open": "3.06",
      "high": "3.20",
      "low": "3.01",
      "close": "3.10",
      "average": "3.104",
      "volume": "336915",
      "turnover": "1046112.05",
      "trades": "253"
    },
    {
      "date": "2025-10-01",
      "bid": "3.13",
      "ask": "3.145",
      "open": "3.12",
      "high": "3.145",
      "low": "3.08",
      "close": "3.125",
      "average": "3.115",
      "volume": "109901",
      "turnover": "342358.96",
      "trades": "124"
    },
    {
      "date": "2025-10-02",
      "bid": "3.19",
      "ask": "3.20",
      "open": "3.15",
      "high": "3.33",
      "low": "3.15",
      "close": "3.17",
      "average": "3.237",
      "volume": "474334",
      "turnover": "1535052.38",
      "trades": "379"
    },
    {
      "date": "2025-10-03",
      "bid": "3.10",
      "ask": "3.11",
      "open": "3.205",
      "high": "3.255",
      "low": "3.09",
      "close": "3.09",
      "average": "3.1333",
      "volume": "337948",
      "turnover": "1058888.81",
      "trades": "214"
    },
    {
      "date": "2025-10-06",
      "bid": "3.055",
      "ask": "3.075",
      "open": "3.11",
      "high": "3.11",
      "low": "3.035",
      "close": "3.05",
      "average": "3.067",
      "volume": "199328",
      "turnover": "611326.22",
      "trades": "184"
    },
    {
      "date": "2025-10-07",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.055",
      "high": "3.075",
      "low": "2.975",
      "close": "2.975",
      "average": "3.0206",
      "volume": "234155",
      "turnover": "707196.74",
      "trades": "164"
    },
    {
      "date": "2025-10-08",
      "bid": "2.865",
      "ask": "2.885",
      "open": "2.995",
      "high": "3.045",
      "low": "2.85",
      "close": "2.85",
      "average": "2.9528",
      "volume": "319438",
      "turnover": "943317.93",
      "trades": "254"
    },
    {
      "date": "2025-10-09",
      "bid": "3.00",
      "ask": "3.015",
      "open": "2.86",
      "high": "3.035",
      "low": "2.86",
      "close": "2.985",
      "average": "2.9806",
      "volume": "305925",
      "turnover": "912405.61",
      "trades": "235"
    },
    {
      "date": "2025-10-10",
      "bid": "2.985",
      "ask": "2.99",
      "open": "3.015",
      "high": "3.08",
      "low": "2.95",
      "close": "2.95",
      "average": "3.0082",
      "volume": "373905",
      "turnover": "1124578.38",
      "trades": "209"
    },
    {
      "date": "2025-10-13",
      "bid": "2.93",
      "ask": "2.97",
      "open": "2.995",
      "high": "3.055",
      "low": "2.85",
      "close": "2.85",
      "average": "2.9642",
      "volume": "233062",
      "turnover": "690930.71",
      "trades": "174"
    },
    {
      "date": "2025-10-14",
      "bid": "2.86",
      "ask": "2.92",
      "open": "2.96",
      "high": "2.96",
      "low": "2.855",
      "close": "2.855",
      "average": "2.8862",
      "volume": "406666",
      "turnover": "1173668.24",
      "trades": "190"
    },
    {
      "date": "2025-10-15",
      "bid": "2.87",
      "ask": "2.875",
      "open": "2.95",
      "high": "2.95",
      "low": "2.865",
      "close": "2.865",
      "average": "2.8984",
      "volume": "215255",
      "turnover": "624013.59",
      "trades": "132"
    },
    {
      "date": "2025-10-16",
      "bid": "2.935",
      "ask": "2.96",
      "open": "2.875",
      "high": "2.975",
      "low": "2.875",
      "close": "2.935",
      "average": "2.932",
      "volume": "144433",
      "turnover": "423888.55",
      "trades": "91"
    },
    {
      "date": "2025-10-17",
      "bid": "2.885",
      "ask": "2.92",
      "open": "2.935",
      "high": "2.935",
      "low": "2.845",
      "close": "2.845",
      "average": "2.8732",
      "volume": "353974",
      "turnover": "1017025.22",
      "trades": "175"
    },
    {
      "date": "2025-10-20",
      "bid": "2.85",
      "ask": "2.86",
      "open": "2.92",
      "high": "2.92",
      "low": "2.825",
      "close": "2.825",
      "average": "2.8571",
      "volume": "244349",
      "turnover": "699618.13",
      "trades": "139"
    },
    {
      "date": "2025-10-21",
      "bid": "2.825",
      "ask": "2.84",
      "open": "2.825",
      "high": "2.85",
      "low": "2.80",
      "close": "2.825",
      "average": "2.8263",
      "volume": "110400",
      "turnover": "312025.66",
      "trades": "111"
    },
    {
      "date": "2025-10-22",
      "bid": "2.83",
      "ask": "2.85",
      "open": "2.825",
      "high": "2.86",
      "low": "2.80",
      "close": "2.83",
      "average": "2.8289",
      "volume": "86851",
      "turnover": "245707.09",
      "trades": "82"
    },
    {
      "date": "2025-10-23",
      "bid": "2.875",
      "ask": "2.89",
      "open": "2.86",
      "high": "2.925",
      "low": "2.81",
      "close": "2.90",
      "average": "2.8748",
      "volume": "305490",
      "turnover": "877680.86",
      "trades": "280"
    },
    {
      "date": "2025-10-24",
      "bid": "2.975",
      "ask": "3.00",
      "open": "2.89",
      "high": "3.01",
      "low": "2.89",
      "close": "2.975",
      "average": "2.9693",
      "volume": "486153",
      "turnover": "1440761.56",
      "trades": "194"
    },
    {
      "date": "2025-10-27",
      "bid": "3.08",
      "ask": "3.09",
      "open": "2.975",
      "high": "3.11",
      "low": "2.975",
      "close": "3.08",
      "average": "3.0785",
      "volume": "428261",
      "turnover": "1318138.37",
      "trades": "279"
    },
    {
      "date": "2025-10-28",
      "bid": "3.025",
      "ask": "3.06",
      "open": "3.09",
      "high": "3.11",
      "low": "3.00",
      "close": "3.025",
      "average": "3.0536",
      "volume": "263168",
      "turnover": "803288.9",
      "trades": "319"
    },
    {
      "date": "2025-10-29",
      "bid": "3.05",
      "ask": "3.06",
      "open": "3.025",
      "high": "3.12",
      "low": "3.015",
      "close": "3.05",
      "average": "3.0702",
      "volume": "420195",
      "turnover": "1288316.8",
      "trades": "254"
    },
    {
      "date": "2025-10-30",
      "bid": "2.83",
      "ask": "2.84",
      "open": "2.865",
      "high": "2.95",
      "low": "2.605",
      "close": "2.805",
      "average": "2.8271",
      "volume": "1954811",
      "turnover": "5532017.41",
      "trades": "866"
    },
    {
      "date": "2025-10-31",
      "bid": "2.74",
      "ask": "2.755",
      "open": "2.83",
      "high": "2.87",
      "low": "2.73",
      "close": "2.73",
      "average": "2.7885",
      "volume": "408009",
      "turnover": "1137738.24",
      "trades": "194"
    },
    {
      "date": "2025-11-03",
      "bid": "2.74",
      "ask": "2.755",
      "open": "2.73",
      "high": "2.80",
      "low": "2.70",
      "close": "2.73",
      "average": "2.7479",
      "volume": "457224",
      "turnover": "1256475.78",
      "trades": "264"
    },
    {
      "date": "2025-11-04",
      "bid": "2.685",
      "ask": "2.70",
      "open": "2.70",
      "high": "2.74",
      "low": "2.67",
      "close": "2.68",
      "average": "2.7037",
      "volume": "352660",
      "turnover": "953472.21",
      "trades": "291"
    },
    {
      "date": "2025-11-05",
      "bid": "2.59",
      "ask": "2.61",
      "open": "2.69",
      "high": "2.69",
      "low": "2.53",
      "close": "2.57",
      "average": "2.6066",
      "volume": "1168597",
      "turnover": "3046017.75",
      "trades": "418"
    },
    {
      "date": "2025-11-06",
      "bid": "2.545",
      "ask": "2.565",
      "open": "2.61",
      "high": "2.63",
      "low": "2.535",
      "close": "2.535",
      "average": "2.5927",
      "volume": "344291",
      "turnover": "892441.62",
      "trades": "190"
    },
    {
      "date": "2025-11-07",
      "bid": "2.545",
      "ask": "2.555",
      "open": "2.535",
      "high": "2.595",
      "low": "2.45",
      "close": "2.555",
      "average": "2.5255",
      "volume": "749620",
      "turnover": "1893622.82",
      "trades": "291"
    },
    {
      "date": "2025-11-10",
      "bid": "2.685",
      "ask": "2.70",
      "open": "2.555",
      "high": "2.70",
      "low": "2.555",
      "close": "2.70",
      "average": "2.6609",
      "volume": "524454",
      "turnover": "1396993.57",
      "trades": "237"
    },
    {
      "date": "2025-11-11",
      "bid": "2.585",
      "ask": "2.60",
      "open": "2.70",
      "high": "2.77",
      "low": "2.56",
      "close": "2.585",
      "average": "2.6632",
      "volume": "317149",
      "turnover": "844823.38",
      "trades": "223"
    },
    {
      "date": "2025-11-12",
      "bid": "2.64",
      "ask": "2.665",
      "open": "2.60",
      "high": "2.675",
      "low": "2.57",
      "close": "2.635",
      "average": "2.6236",
      "volume": "328217",
      "turnover": "861155.57",
      "trades": "184"
    },
    {
      "date": "2025-11-13",
      "bid": "2.595",
      "ask": "2.61",
      "open": "2.65",
      "high": "2.695",
      "low": "2.57",
      "close": "2.57",
      "average": "2.6295",
      "volume": "292647",
      "turnover": "769971.88",
      "trades": "166"
    },
    {
      "date": "2025-11-14",
      "bid": "2.59",
      "ask": "2.63",
      "open": "2.585",
      "high": "2.635",
      "low": "2.56",
      "close": "2.59",
      "average": "2.6035",
      "volume": "402990",
      "turnover": "1049170.32",
      "trades": "149"
    },
    {
      "date": "2025-11-17",
      "bid": "2.625",
      "ask": "2.645",
      "open": "2.60",
      "high": "2.66",
      "low": "2.55",
      "close": "2.63",
      "average": "2.5931",
      "volume": "258599",
      "turnover": "670562.17",
      "trades": "119"
    },
    {
      "date": "2025-11-18",
      "bid": "2.70",
      "ask": "2.72",
      "open": "2.645",
      "high": "2.75",
      "low": "2.58",
      "close": "2.72",
      "average": "2.6771",
      "volume": "328281",
      "turnover": "878596.08",
      "trades": "211"
    },
    {
      "date": "2025-11-19",
      "bid": "2.705",
      "ask": "2.71",
      "open": "2.73",
      "high": "2.73",
      "low": "2.64",
      "close": "2.69",
      "average": "2.6843",
      "volume": "90715",
      "turnover": "243502.6",
      "trades": "95"
    },
    {
      "date": "2025-11-20",
      "bid": "2.725",
      "ask": "2.74",
      "open": "2.705",
      "high": "2.745",
      "low": "2.69",
      "close": "2.74",
      "average": "2.7305",
      "volume": "162748",
      "turnover": "444286.45",
      "trades": "145"
    },
    {
      "date": "2025-11-21",
      "bid": "2.735",
      "ask": "2.74",
      "open": "2.71",
      "high": "2.745",
      "low": "2.60",
      "close": "2.74",
      "average": "2.6742",
      "volume": "171435",
      "turnover": "458445.77",
      "trades": "91"
    },
    {
      "date": "2025-11-24",
      "bid": "2.765",
      "ask": "2.80",
      "open": "2.735",
      "high": "2.825",
      "low": "2.705",
      "close": "2.76",
      "average": "2.7741",
      "volume": "303070",
      "turnover": "840990.75",
      "trades": "154"
    },
    {
      "date": "2025-11-25",
      "bid": "2.75",
      "ask": "2.765",
      "open": "2.73",
      "high": "2.775",
      "low": "2.705",
      "close": "2.76",
      "average": "2.743",
      "volume": "140763",
      "turnover": "386639.93",
      "trades": "112"
    },
    {
      "date": "2025-11-26",
      "bid": "2.77",
      "ask": "2.78",
      "open": "2.76",
      "high": "2.81",
      "low": "2.76",
      "close": "2.78",
      "average": "2.7748",
      "volume": "116779",
      "turnover": "324036.09",
      "trades": "72"
    },
    {
      "date": "2025-11-27",
      "bid": "2.82",
      "ask": "2.835",
      "open": "2.78",
      "high": "2.83",
      "low": "2.775",
      "close": "2.82",
      "average": "2.8127",
      "volume": "167294",
      "turnover": "470503.22",
      "trades": "188"
    },
    {
      "date": "2025-11-28",
      "bid": "2.82",
      "ask": "2.83",
      "open": "2.835",
      "high": "2.84",
      "low": "2.80",
      "close": "2.81",
      "average": "2.821",
      "volume": "119370",
      "turnover": "336728.92",
      "trades": "106"
    },
    {
      "date": "2025-12-01",
      "bid": "2.805",
      "ask": "2.835",
      "open": "2.82",
      "high": "2.855",
      "low": "2.775",
      "close": "2.81",
      "average": "2.8088",
      "volume": "148919",
      "turnover": "418308.52",
      "trades": "102"
    },
    {
      "date": "2025-12-02",
      "bid": "2.83",
      "ask": "2.855",
      "open": "2.81",
      "high": "2.86",
      "low": "2.81",
      "close": "2.855",
      "average": "2.8484",
      "volume": "85870",
      "turnover": "244560.6",
      "trades": "81"
    },
    {
      "date": "2025-12-03",
      "bid": "2.83",
      "ask": "2.86",
      "open": "2.85",
      "high": "2.88",
      "low": "2.825",
      "close": "2.825",
      "average": "2.8564",
      "volume": "177599",
      "turnover": "507284.31",
      "trades": "76"
    },
    {
      "date": "2025-12-04",
      "bid": "2.88",
      "ask": "2.89",
      "open": "2.86",
      "high": "2.935",
      "low": "2.86",
      "close": "2.89",
      "average": "2.8839",
      "volume": "118334",
      "turnover": "341255.1",
      "trades": "114"
    },
    {
      "date": "2025-12-05",
      "bid": "2.89",
      "ask": "2.91",
      "open": "2.85",
      "high": "2.93",
      "low": "2.825",
      "close": "2.91",
      "average": "2.8963",
      "volume": "93805",
      "turnover": "271102.59",
      "trades": "80"
    },
    {
      "date": "2025-12-08",
      "bid": "2.87",
      "ask": "2.88",
      "open": "2.91",
      "high": "2.91",
      "low": "2.85",
      "close": "2.875",
      "average": "2.8849",
      "volume": "126648",
      "turnover": "365357.01",
      "trades": "83"
    },
    {
      "date": "2025-12-09",
      "bid": "2.83",
      "ask": "2.87",
      "open": "2.855",
      "high": "2.905",
      "low": "2.825",
      "close": "2.86",
      "average": "2.8573",
      "volume": "181776",
      "turnover": "519361.55",
      "trades": "126"
    },
    {
      "date": "2025-12-10",
      "bid": "2.78",
      "ask": "2.815",
      "open": "2.85",
      "high": "2.85",
      "low": "2.755",
      "close": "2.785",
      "average": "2.7976",
      "volume": "138439",
      "turnover": "387288.9",
      "trades": "81"
    },
    {
      "date": "2025-12-11",
      "bid": "2.745",
      "ask": "2.77",
      "open": "2.78",
      "high": "2.81",
      "low": "2.615",
      "close": "2.77",
      "average": "2.7019",
      "volume": "437943",
      "turnover": "1189037.32",
      "trades": "117"
    },
    {
      "date": "2025-12-12",
      "bid": "2.76",
      "ask": "2.80",
      "open": "2.79",
      "high": "2.81",
      "low": "2.75",
      "close": "2.77",
      "average": "2.7898",
      "volume": "343255",
      "turnover": "956733.67",
      "trades": "112"
    },
    {
      "date": "2025-12-15",
      "bid": "2.81",
      "ask": "2.845",
      "open": "2.76",
      "high": "2.84",
      "low": "2.70",
      "close": "2.84",
      "average": "2.7956",
      "volume": "459413",
      "turnover": "1281642.12",
      "trades": "125"
    },
    {
      "date": "2025-12-16",
      "bid": "2.805",
      "ask": "2.82",
      "open": "2.81",
      "high": "2.84",
      "low": "2.785",
      "close": "2.80",
      "average": "2.8051",
      "volume": "203265",
      "turnover": "570329.4",
      "trades": "100"
    },
    {
      "date": "2025-12-17",
      "bid": "2.73",
      "ask": "2.76",
      "open": "2.80",
      "high": "2.805",
      "low": "2.73",
      "close": "2.73",
      "average": "2.7803",
      "volume": "143029",
      "turnover": "397664.44",
      "trades": "99"
    },
    {
      "date": "2025-12-18",
      "bid": "2.735",
      "ask": "2.755",
      "open": "2.73",
      "high": "2.78",
      "low": "2.73",
      "close": "2.735",
      "average": "2.7526",
      "volume": "94145",
      "turnover": "259146.22",
      "trades": "87"
    },
    {
      "date": "2025-12-19",
      "bid": "2.63",
      "ask": "2.64",
      "open": "2.72",
      "high": "2.735",
      "low": "2.61",
      "close": "2.63",
      "average": "2.6573",
      "volume": "755281",
      "turnover": "2008240.32",
      "trades": "220"
    },
    {
      "date": "2025-12-22",
      "bid": "2.61",
      "ask": "2.635",
      "open": "2.63",
      "high": "2.71",
      "low": "2.59",
      "close": "2.61",
      "average": "2.639",
      "volume": "627313",
      "turnover": "1656213.94",
      "trades": "220"
    },
    {
      "date": "2025-12-23",
      "bid": "2.665",
      "ask": "2.68",
      "open": "2.635",
      "high": "2.68",
      "low": "2.59",
      "close": "2.675",
      "average": "2.6293",
      "volume": "238324",
      "turnover": "625780.32",
      "trades": "98"
    },
    {
      "date": "2025-12-29",
      "bid": "2.71",
      "ask": "2.75",
      "open": "2.675",
      "high": "2.77",
      "low": "2.615",
      "close": "2.72",
      "average": "2.6993",
      "volume": "419502",
      "turnover": "1132099.78",
      "trades": "197"
    },
    {
      "date": "2025-12-30",
      "bid": "2.905",
      "ask": "2.935",
      "open": "2.72",
      "high": "2.95",
      "low": "2.72",
      "close": "2.90",
      "average": "2.8688",
      "volume": "568071",
      "turnover": "1629698.17",
      "trades": "298"
    },
    {
      "date": "2026-01-02",
      "bid": "2.92",
      "ask": "2.93",
      "open": "2.885",
      "high": "2.95",
      "low": "2.85",
      "close": "2.92",
      "average": "2.9015",
      "volume": "229946",
      "turnover": "666718.92",
      "trades": "276"
    },
    {
      "date": "2026-01-05",
      "bid": "2.86",
      "ask": "2.88",
      "open": "2.93",
      "high": "2.945",
      "low": "2.85",
      "close": "2.85",
      "average": "2.896",
      "volume": "63597",
      "turnover": "184205.38",
      "trades": "62"
    },
    {
      "date": "2026-01-07",
      "bid": "2.835",
      "ask": "2.85",
      "open": "2.88",
      "high": "2.915",
      "low": "2.815",
      "close": "2.86",
      "average": "2.8508",
      "volume": "215910",
      "turnover": "615671.66",
      "trades": "215"
    },
    {
      "date": "2026-01-08",
      "bid": "2.805",
      "ask": "2.82",
      "open": "2.84",
      "high": "2.84",
      "low": "2.78",
      "close": "2.80",
      "average": "2.8052",
      "volume": "277687",
      "turnover": "778943.47",
      "trades": "256"
    },
    {
      "date": "2026-01-09",
      "bid": "2.82",
      "ask": "2.84",
      "open": "2.82",
      "high": "2.885",
      "low": "2.805",
      "close": "2.84",
      "average": "2.8378",
      "volume": "231408",
      "turnover": "656557.42",
      "trades": "103"
    },
    {
      "date": "2026-01-12",
      "bid": "2.855",
      "ask": "2.86",
      "open": "2.84",
      "high": "2.92",
      "low": "2.80",
      "close": "2.86",
      "average": "2.8722",
      "volume": "297148",
      "turnover": "853010.15",
      "trades": "202"
    },
    {
      "date": "2026-01-13",
      "bid": "2.81",
      "ask": "2.83",
      "open": "2.86",
      "high": "2.895",
      "low": "2.80",
      "close": "2.81",
      "average": "2.8361",
      "volume": "261502",
      "turnover": "741921.38",
      "trades": "155"
    },
    {
      "date": "2026-01-14",
      "bid": "2.745",
      "ask": "2.775",
      "open": "2.805",
      "high": "2.805",
      "low": "2.72",
      "close": "2.775",
      "average": "2.759",
      "volume": "299678",
      "turnover": "828309.92",
      "trades": "179"
    },
    {
      "date": "2026-01-15",
      "bid": "2.76",
      "ask": "2.775",
      "open": "2.775",
      "high": "2.785",
      "low": "2.73",
      "close": "2.76",
      "average": "2.7519",
      "volume": "592817",
      "turnover": "1630577.83",
      "trades": "364"
    },
    {
      "date": "2026-01-16",
      "bid": "2.73",
      "ask": "2.745",
      "open": "2.755",
      "high": "2.76",
      "low": "2.67",
      "close": "2.73",
      "average": "2.7225",
      "volume": "420390",
      "turnover": "1144593.62",
      "trades": "185"
    },
    {
      "date": "2026-01-19",
      "bid": "2.645",
      "ask": "2.685",
      "open": "2.65",
      "high": "2.705",
      "low": "2.59",
      "close": "2.665",
      "average": "2.6295",
      "volume": "519920",
      "turnover": "1367088.1",
      "trades": "269"
    },
    {
      "date": "2026-01-20",
      "bid": "2.235",
      "ask": "2.245",
      "open": "2.24",
      "high": "2.615",
      "low": "1.94",
      "close": "2.265",
      "average": "2.2676",
      "volume": "3286370",
      "turnover": "7433942.37",
      "trades": "1373"
    },
    {
      "date": "2026-01-21",
      "bid": "2.31",
      "ask": "2.345",
      "open": "2.29",
      "high": "2.46",
      "low": "2.29",
      "close": "2.34",
      "average": "2.337",
      "volume": "909412",
      "turnover": "2125257.02",
      "trades": "340"
    },
    {
      "date": "2026-01-22",
      "bid": "2.315",
      "ask": "2.32",
      "open": "2.35",
      "high": "2.38",
      "low": "2.265",
      "close": "2.32",
      "average": "2.3097",
      "volume": "445271",
      "turnover": "1028267.94",
      "trades": "246"
    },
    {
      "date": "2026-01-23",
      "bid": "2.305",
      "ask": "2.31",
      "open": "2.36",
      "high": "2.36",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3302",
      "volume": "253148",
      "turnover": "589362.57",
      "trades": "143"
    },
    {
      "date": "2026-01-26",
      "bid": "2.22",
      "ask": "2.25",
      "open": "2.305",
      "high": "2.305",
      "low": "2.15",
      "close": "2.215",
      "average": "2.2313",
      "volume": "347323",
      "turnover": "774830.16",
      "trades": "207"
    },
    {
      "date": "2026-01-27",
      "bid": "2.255",
      "ask": "2.29",
      "open": "2.22",
      "high": "2.34",
      "low": "2.21",
      "close": "2.245",
      "average": "2.2804",
      "volume": "239064",
      "turnover": "545122.53",
      "trades": "187"
    },
    {
      "date": "2026-01-28",
      "bid": "2.35",
      "ask": "2.38",
      "open": "2.25",
      "high": "2.385",
      "low": "2.25",
      "close": "2.37",
      "average": "2.3437",
      "volume": "506833",
      "turnover": "1187920.12",
      "trades": "225"
    },
    {
      "date": "2026-01-29",
      "bid": "2.355",
      "ask": "2.38",
      "open": "2.385",
      "high": "2.39",
      "low": "2.30",
      "close": "2.38",
      "average": "2.3571",
      "volume": "285797",
      "turnover": "673672.01",
      "trades": "157"
    },
    {
      "date": "2026-01-30",
      "bid": "2.33",
      "ask": "2.36",
      "open": "2.365",
      "high": "2.40",
      "low": "2.315",
      "close": "2.355",
      "average": "2.3491",
      "volume": "359625",
      "turnover": "844991",
      "trades": "175"
    },
    {
      "date": "2026-02-02",
      "bid": "2.255",
      "ask": "2.28",
      "open": "2.325",
      "high": "2.40",
      "low": "2.245",
      "close": "2.245",
      "average": "2.3231",
      "volume": "271133",
      "turnover": "629857.16",
      "trades": "121"
    },
    {
      "date": "2026-02-03",
      "bid": "2.325",
      "ask": "2.34",
      "open": "2.28",
      "high": "2.35",
      "low": "2.28",
      "close": "2.335",
      "average": "2.3239",
      "volume": "104334",
      "turnover": "242431.96",
      "trades": "140"
    },
    {
      "date": "2026-02-04",
      "bid": "2.35",
      "ask": "2.38",
      "open": "2.395",
      "high": "2.395",
      "low": "2.30",
      "close": "2.375",
      "average": "2.3435",
      "volume": "172047",
      "turnover": "402910.92",
      "trades": "104"
    },
    {
      "date": "2026-02-05",
      "bid": "2.325",
      "ask": "2.36",
      "open": "2.38",
      "high": "2.38",
      "low": "2.305",
      "close": "2.35",
      "average": "2.3512",
      "volume": "181036",
      "turnover": "425590.79",
      "trades": "74"
    },
    {
      "date": "2026-02-06",
      "bid": "2.35",
      "ask": "2.365",
      "open": "2.36",
      "high": "2.365",
      "low": "2.30",
      "close": "2.365",
      "average": "2.3164",
      "volume": "169844",
      "turnover": "393011.08",
      "trades": "114"
    },
    {
      "date": "2026-02-09",
      "bid": "2.415",
      "ask": "2.455",
      "open": "2.37",
      "high": "2.46",
      "low": "2.335",
      "close": "2.455",
      "average": "2.3848",
      "volume": "153100",
      "turnover": "365844.55",
      "trades": "100"
    },
    {
      "date": "2026-02-10",
      "bid": "2.415",
      "ask": "2.44",
      "open": "2.415",
      "high": "2.48",
      "low": "2.40",
      "close": "2.44",
      "average": "2.4629",
      "volume": "220702",
      "turnover": "543551.78",
      "trades": "110"
    },
    {
      "date": "2026-02-11",
      "bid": "2.45",
      "ask": "2.51",
      "open": "2.44",
      "high": "2.575",
      "low": "2.385",
      "close": "2.48",
      "average": "2.4646",
      "volume": "154640",
      "turnover": "381368.39",
      "trades": "114"
    },
    {
      "date": "2026-02-12",
      "bid": "2.45",
      "ask": "2.475",
      "open": "2.485",
      "high": "2.50",
      "low": "2.42",
      "close": "2.475",
      "average": "2.4548",
      "volume": "91456",
      "turnover": "224535.85",
      "trades": "94"
    },
    {
      "date": "2026-02-13",
      "bid": "2.42",
      "ask": "2.44",
      "open": "2.475",
      "high": "2.475",
      "low": "2.415",
      "close": "2.44",
      "average": "2.4382",
      "volume": "69443",
      "turnover": "169313.53",
      "trades": "58"
    },
    {
      "date": "2026-02-16",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.42",
      "high": "2.445",
      "low": "2.38",
      "close": "2.40",
      "average": "2.4097",
      "volume": "100222",
      "turnover": "241499.93",
      "trades": "103"
    },
    {
      "date": "2026-02-17",
      "bid": "2.325",
      "ask": "2.40",
      "open": "2.40",
      "high": "2.42",
      "low": "2.255",
      "close": "2.40",
      "average": "2.3655",
      "volume": "211335",
      "turnover": "499217.41",
      "trades": "155"
    },
    {
      "date": "2026-02-18",
      "bid": "2.325",
      "ask": "2.385",
      "open": "2.40",
      "high": "2.40",
      "low": "2.32",
      "close": "2.32",
      "average": "2.3521",
      "volume": "161624",
      "turnover": "380157.66",
      "trades": "71"
    },
    {
      "date": "2026-02-19",
      "bid": "2.285",
      "ask": "2.30",
      "open": "2.30",
      "high": "2.35",
      "low": "2.285",
      "close": "2.30",
      "average": "2.3108",
      "volume": "148490",
      "turnover": "343227.55",
      "trades": "98"
    },
    {
      "date": "2026-02-20",
      "bid": "2.28",
      "ask": "2.305",
      "open": "2.28",
      "high": "2.34",
      "low": "2.25",
      "close": "2.325",
      "average": "2.2768",
      "volume": "371190",
      "turnover": "845092.12",
      "trades": "92"
    },
    {
      "date": "2026-02-23",
      "bid": "2.30",
      "ask": "2.32",
      "open": "2.325",
      "high": "2.34",
      "low": "2.275",
      "close": "2.30",
      "average": "2.3173",
      "volume": "75790",
      "turnover": "175588.98",
      "trades": "51"
    },
    {
      "date": "2026-02-24",
      "bid": "2.33",
      "ask": "2.39",
      "open": "2.355",
      "high": "2.37",
      "low": "2.285",
      "close": "2.325",
      "average": "2.3277",
      "volume": "211336",
      "turnover": "491940.34",
      "trades": "93"
    },
    {
      "date": "2026-02-25",
      "bid": "2.285",
      "ask": "2.30",
      "open": "2.33",
      "high": "2.33",
      "low": "2.245",
      "close": "2.30",
      "average": "2.2768",
      "volume": "242068",
      "turnover": "550514.28",
      "trades": "109"
    },
    {
      "date": "2026-02-26",
      "bid": "2.22",
      "ask": "2.26",
      "open": "2.285",
      "high": "2.32",
      "low": "2.22",
      "close": "2.235",
      "average": "2.2539",
      "volume": "255353",
      "turnover": "575530.11",
      "trades": "126"
    },
    {
      "date": "2026-02-27",
      "bid": "2.26",
      "ask": "2.285",
      "open": "2.24",
      "high": "2.285",
      "low": "2.235",
      "close": "2.285",
      "average": "2.2663",
      "volume": "254659",
      "turnover": "577128.24",
      "trades": "83"
    },
    {
      "date": "2026-03-02",
      "bid": "2.245",
      "ask": "2.275",
      "open": "2.285",
      "high": "2.34",
      "low": "2.25",
      "close": "2.26",
      "average": "2.2865",
      "volume": "371213",
      "turnover": "848515.48",
      "trades": "134"
    },
    {
      "date": "2026-03-03",
      "bid": "2.18",
      "ask": "2.20",
      "open": "2.245",
      "high": "2.245",
      "low": "2.125",
      "close": "2.18",
      "average": "2.188",
      "volume": "266888",
      "turnover": "584205.45",
      "trades": "141"
    },
    {
      "date": "2026-03-04",
      "bid": "2.185",
      "ask": "2.21",
      "open": "2.15",
      "high": "2.22",
      "low": "2.135",
      "close": "2.19",
      "average": "2.183",
      "volume": "85849",
      "turnover": "187774.31",
      "trades": "73"
    },
    {
      "date": "2026-03-05",
      "bid": "2.20",
      "ask": "2.24",
      "open": "2.185",
      "high": "2.29",
      "low": "2.175",
      "close": "2.195",
      "average": "2.2248",
      "volume": "144288",
      "turnover": "321106.52",
      "trades": "83"
    },
    {
      "date": "2026-03-06",
      "bid": "2.175",
      "ask": "2.21",
      "open": "2.20",
      "high": "2.23",
      "low": "2.175",
      "close": "2.20",
      "average": "2.1979",
      "volume": "116600",
      "turnover": "256280.29",
      "trades": "83"
    },
    {
      "date": "2026-03-09",
      "bid": "2.245",
      "ask": "2.30",
      "open": "2.17",
      "high": "2.30",
      "low": "2.135",
      "close": "2.30",
      "average": "2.2017",
      "volume": "175517",
      "turnover": "386649.95",
      "trades": "97"
    },
    {
      "date": "2026-03-10",
      "bid": "2.42",
      "ask": "2.45",
      "open": "2.30",
      "high": "2.49",
      "low": "2.27",
      "close": "2.45",
      "average": "2.3672",
      "volume": "475438",
      "turnover": "1129666.24",
      "trades": "167"
    },
    {
      "date": "2026-03-11",
      "bid": "2.37",
      "ask": "2.40",
      "open": "2.40",
      "high": "2.465",
      "low": "2.35",
      "close": "2.38",
      "average": "2.4056",
      "volume": "164693",
      "turnover": "394974.38",
      "trades": "61"
    },
    {
      "date": "2026-03-12",
      "bid": "2.305",
      "ask": "2.385",
      "open": "2.40",
      "high": "2.415",
      "low": "2.25",
      "close": "2.39",
      "average": "2.3334",
      "volume": "217271",
      "turnover": "508059.76",
      "trades": "73"
    },
    {
      "date": "2026-03-13",
      "bid": "2.35",
      "ask": "2.385",
      "open": "2.39",
      "high": "2.395",
      "low": "2.255",
      "close": "2.385",
      "average": "2.3494",
      "volume": "142403",
      "turnover": "334145.28",
      "trades": "60"
    },
    {
      "date": "2026-03-16",
      "bid": "2.34",
      "ask": "2.365",
      "open": "2.39",
      "high": "2.39",
      "low": "2.30",
      "close": "2.335",
      "average": "2.3222",
      "volume": "102381",
      "turnover": "237771.3",
      "trades": "51"
    },
    {
      "date": "2026-03-17",
      "bid": "2.315",
      "ask": "2.34",
      "open": "2.36",
      "high": "2.36",
      "low": "2.285",
      "close": "2.315",
      "average": "2.3141",
      "volume": "57404",
      "turnover": "132833.87",
      "trades": "34"
    },
    {
      "date": "2026-03-18",
      "bid": "2.30",
      "ask": "2.335",
      "open": "2.36",
      "high": "2.36",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3242",
      "volume": "48326",
      "turnover": "112262.7",
      "trades": "42"
    },
    {
      "date": "2026-03-19",
      "bid": "2.275",
      "ask": "2.34",
      "open": "2.30",
      "high": "2.35",
      "low": "2.26",
      "close": "2.345",
      "average": "2.3045",
      "volume": "176755",
      "turnover": "407441.58",
      "trades": "74"
    },
    {
      "date": "2026-03-20",
      "bid": "2.295",
      "ask": "2.33",
      "open": "2.275",
      "high": "2.37",
      "low": "2.275",
      "close": "2.34",
      "average": "2.3404",
      "volume": "83649",
      "turnover": "195696.64",
      "trades": "55"
    },
    {
      "date": "2026-03-23",
      "bid": "2.32",
      "ask": "2.355",
      "open": "2.33",
      "high": "2.35",
      "low": "2.21",
      "close": "2.32",
      "average": "2.2946",
      "volume": "67501",
      "turnover": "155154.8",
      "trades": "61"
    },
    {
      "date": "2026-03-24",
      "bid": "2.355",
      "ask": "2.385",
      "open": "2.36",
      "high": "2.39",
      "low": "2.20",
      "close": "2.37",
      "average": "2.3115",
      "volume": "200465",
      "turnover": "463424.39",
      "trades": "90"
    },
    {
      "date": "2026-03-25",
      "bid": "2.415",
      "ask": "2.445",
      "open": "2.335",
      "high": "2.445",
      "low": "2.335",
      "close": "2.37",
      "average": "2.416",
      "volume": "118025",
      "turnover": "283518.33",
      "trades": "87"
    },
    {
      "date": "2026-03-26",
      "bid": "2.40",
      "ask": "2.445",
      "open": "2.445",
      "high": "2.45",
      "low": "2.39",
      "close": "2.445",
      "average": "2.4106",
      "volume": "238901",
      "turnover": "575917.98",
      "trades": "99"
    },
    {
      "date": "2026-03-27",
      "bid": "2.41",
      "ask": "2.44",
      "open": "2.45",
      "high": "2.455",
      "low": "2.325",
      "close": "2.44",
      "average": "2.4208",
      "volume": "81226",
      "turnover": "196628.93",
      "trades": "62"
    },
    {
      "date": "2026-03-30",
      "bid": "2.43",
      "ask": "2.435",
      "open": "2.44",
      "high": "2.44",
      "low": "2.385",
      "close": "2.43",
      "average": "2.4301",
      "volume": "90862",
      "turnover": "220800",
      "trades": "49"
    },
    {
      "date": "2026-03-31",
      "bid": "2.435",
      "ask": "2.465",
      "open": "2.435",
      "high": "2.49",
      "low": "2.395",
      "close": "2.435",
      "average": "2.4492",
      "volume": "229907",
      "turnover": "563065.43",
      "trades": "119"
    },
    {
      "date": "2026-04-01",
      "bid": "2.395",
      "ask": "2.425",
      "open": "2.465",
      "high": "2.49",
      "low": "2.395",
      "close": "2.40",
      "average": "2.4247",
      "volume": "106761",
      "turnover": "258979.62",
      "trades": "85"
    },
    {
      "date": "2026-04-02",
      "bid": "2.415",
      "ask": "2.445",
      "open": "2.39",
      "high": "2.475",
      "low": "2.39",
      "close": "2.445",
      "average": "2.4154",
      "volume": "36526",
      "turnover": "88152.38",
      "trades": "49"
    },
    {
      "date": "2026-04-07",
      "bid": "2.41",
      "ask": "2.465",
      "open": "2.445",
      "high": "2.47",
      "low": "2.405",
      "close": "2.41",
      "average": "2.4372",
      "volume": "112088",
      "turnover": "273224.87",
      "trades": "87"
    },
    {
      "date": "2026-04-08",
      "bid": "2.435",
      "ask": "2.45",
      "open": "2.48",
      "high": "2.48",
      "low": "2.42",
      "close": "2.455",
      "average": "2.456",
      "volume": "69611",
      "turnover": "170942.68",
      "trades": "76"
    },
    {
      "date": "2026-04-09",
      "bid": "2.44",
      "ask": "2.455",
      "open": "2.465",
      "high": "2.465",
      "low": "2.405",
      "close": "2.455",
      "average": "2.4367",
      "volume": "94194",
      "turnover": "229517.23",
      "trades": "52"
    },
    {
      "date": "2026-04-10",
      "bid": "2.46",
      "ask": "2.49",
      "open": "2.44",
      "high": "2.49",
      "low": "2.44",
      "close": "2.49",
      "average": "2.4812",
      "volume": "118159",
      "turnover": "293180.07",
      "trades": "83"
    },
    {
      "date": "2026-04-13",
      "bid": "2.475",
      "ask": "2.495",
      "open": "2.46",
      "high": "2.505",
      "low": "2.405",
      "close": "2.495",
      "average": "2.4813",
      "volume": "84614",
      "turnover": "209962.2",
      "trades": "80"
    },
    {
      "date": "2026-04-14",
      "bid": "2.47",
      "ask": "2.475",
      "open": "2.405",
      "high": "2.58",
      "low": "2.405",
      "close": "2.46",
      "average": "2.5089",
      "volume": "97794",
      "turnover": "245291.75",
      "trades": "110"
    },
    {
      "date": "2026-04-15",
      "bid": "2.465",
      "ask": "2.495",
      "open": "2.475",
      "high": "2.53",
      "low": "2.45",
      "close": "2.45",
      "average": "2.4803",
      "volume": "54875",
      "turnover": "136150.51",
      "trades": "58"
    },
    {
      "date": "2026-04-16",
      "bid": "2.44",
      "ask": "2.45",
      "open": "2.49",
      "high": "2.50",
      "low": "2.405",
      "close": "2.405",
      "average": "2.4596",
      "volume": "47533",
      "turnover": "117016.1",
      "trades": "50"
    },
    {
      "date": "2026-04-17",
      "bid": "2.465",
      "ask": "2.495",
      "open": "2.46",
      "high": "2.52",
      "low": "2.455",
      "close": "2.465",
      "average": "2.4844",
      "volume": "97054",
      "turnover": "241123.92",
      "trades": "99"
    },
    {
      "date": "2026-04-20",
      "bid": "2.445",
      "ask": "2.46",
      "open": "2.495",
      "high": "2.52",
      "low": "2.40",
      "close": "2.40",
      "average": "2.479",
      "volume": "152206",
      "turnover": "377210.16",
      "trades": "99"
    },
    {
      "date": "2026-04-21",
      "bid": "2.42",
      "ask": "2.485",
      "open": "2.405",
      "high": "2.50",
      "low": "2.405",
      "close": "2.425",
      "average": "2.4808",
      "volume": "73659",
      "turnover": "182733.87",
      "trades": "78"
    },
    {
      "date": "2026-04-22",
      "bid": "2.445",
      "ask": "2.47",
      "open": "2.425",
      "high": "2.48",
      "low": "2.425",
      "close": "2.47",
      "average": "2.4668",
      "volume": "96424",
      "turnover": "237858.01",
      "trades": "59"
    },
    {
      "date": "2026-04-23",
      "bid": "2.43",
      "ask": "2.435",
      "open": "2.47",
      "high": "2.50",
      "low": "2.38",
      "close": "2.435",
      "average": "2.4199",
      "volume": "283090",
      "turnover": "685050.92",
      "trades": "126"
    },
    {
      "date": "2026-04-24",
      "bid": "2.395",
      "ask": "2.44",
      "open": "2.435",
      "high": "2.445",
      "low": "2.365",
      "close": "2.395",
      "average": "2.4064",
      "volume": "135944",
      "turnover": "327132.31",
      "trades": "114"
    },
    {
      "date": "2026-04-27",
      "bid": "2.38",
      "ask": "2.395",
      "open": "2.40",
      "high": "2.44",
      "low": "2.36",
      "close": "2.38",
      "average": "2.4007",
      "volume": "92747",
      "turnover": "222655.51",
      "trades": "85"
    },
    {
      "date": "2026-04-28",
      "bid": "2.355",
      "ask": "2.38",
      "open": "2.44",
      "high": "2.44",
      "low": "2.325",
      "close": "2.38",
      "average": "2.3621",
      "volume": "78171",
      "turnover": "184571.83",
      "trades": "68"
    },
    {
      "date": "2026-04-29",
      "bid": "2.32",
      "ask": "2.375",
      "open": "2.39",
      "high": "2.425",
      "low": "2.315",
      "close": "2.315",
      "average": "2.3735",
      "volume": "172805",
      "turnover": "410151.85",
      "trades": "82"
    },
    {
      "date": "2026-04-30",
      "bid": "2.29",
      "ask": "2.32",
      "open": "2.315",
      "high": "2.385",
      "low": "2.29",
      "close": "2.29",
      "average": "2.3173",
      "volume": "64699",
      "turnover": "149925.41",
      "trades": "54"
    },
    {
      "date": "2026-05-04",
      "bid": "2.34",
      "ask": "2.36",
      "open": "2.29",
      "high": "2.365",
      "low": "2.245",
      "close": "2.33",
      "average": "2.3007",
      "volume": "110487",
      "turnover": "254396.26",
      "trades": "68"
    },
    {
      "date": "2026-05-05",
      "bid": "2.345",
      "ask": "2.39",
      "open": "2.33",
      "high": "2.405",
      "low": "2.305",
      "close": "2.405",
      "average": "2.353",
      "volume": "174643",
      "turnover": "409960.4",
      "trades": "51"
    },
    {
      "date": "2026-05-06",
      "bid": "2.46",
      "ask": "2.48",
      "open": "2.39",
      "high": "2.46",
      "low": "2.305",
      "close": "2.415",
      "average": "2.4067",
      "volume": "193640",
      "turnover": "466050.83",
      "trades": "105"
    },
    {
      "date": "2026-05-07",
      "bid": "2.275",
      "ask": "2.365",
      "open": "2.395",
      "high": "2.415",
      "low": "2.18",
      "close": "2.33",
      "average": "2.3125",
      "volume": "804528",
      "turnover": "1861383.35",
      "trades": "208"
    },
    {
      "date": "2026-05-08",
      "bid": "2.325",
      "ask": "2.345",
      "open": "2.365",
      "high": "2.365",
      "low": "2.305",
      "close": "2.31",
      "average": "2.3417",
      "volume": "183997",
      "turnover": "430872.81",
      "trades": "71"
    },
    {
      "date": "2026-05-11",
      "bid": "2.315",
      "ask": "2.355",
      "open": "2.40",
      "high": "2.40",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3255",
      "volume": "133411",
      "turnover": "310163.34",
      "trades": "53"
    },
    {
      "date": "2026-05-12",
      "bid": "2.295",
      "ask": "2.335",
      "open": "2.315",
      "high": "2.36",
      "low": "2.29",
      "close": "2.295",
      "average": "2.3168",
      "volume": "149155",
      "turnover": "345555.11",
      "trades": "72"
    },
    {
      "date": "2026-05-13",
      "bid": "2.30",
      "ask": "2.34",
      "open": "2.34",
      "high": "2.36",
      "low": "2.30",
      "close": "2.31",
      "average": "2.3421",
      "volume": "70826",
      "turnover": "165881.35",
      "trades": "47"
    },
    {
      "date": "2026-05-15",
      "bid": "2.30",
      "ask": "2.315",
      "open": "2.31",
      "high": "2.35",
      "low": "2.30",
      "close": "2.30",
      "average": "2.3193",
      "volume": "156797",
      "turnover": "363654.9",
      "trades": "69"
    },
    {
      "date": "2026-05-18",
      "bid": "2.29",
      "ask": "2.32",
      "open": "2.30",
      "high": "2.32",
      "low": "2.28",
      "close": "2.32",
      "average": "2.3024",
      "volume": "116787",
      "turnover": "268735.48",
      "trades": "64"
    },
    {
      "date": "2026-05-19",
      "bid": "2.275",
      "ask": "2.30",
      "open": "2.315",
      "high": "2.315",
      "low": "2.22",
      "close": "2.275",
      "average": "2.2539",
      "volume": "271789",
      "turnover": "612587.6",
      "trades": "86"
    },
    {
      "date": "2026-05-20",
      "bid": "2.26",
      "ask": "2.295",
      "open": "2.27",
      "high": "2.315",
      "low": "2.26",
      "close": "2.295",
      "average": "2.2731",
      "volume": "146998",
      "turnover": "334140.78",
      "trades": "42"
    },
    {
      "date": "2026-05-21",
      "bid": "2.28",
      "ask": "2.29",
      "open": "2.295",
      "high": "2.30",
      "low": "2.23",
      "close": "2.28",
      "average": "2.2767",
      "volume": "305645",
      "turnover": "695861.6",
      "trades": "108"
    },
    {
      "date": "2026-05-22",
      "bid": "2.25",
      "ask": "2.265",
      "open": "2.30",
      "high": "2.30",
      "low": "2.24",
      "close": "2.25",
      "average": "2.2592",
      "volume": "146347",
      "turnover": "330627.93",
      "trades": "87"
    },
    {
      "date": "2026-05-25",
      "bid": "2.25",
      "ask": "2.27",
      "open": "2.25",
      "high": "2.285",
      "low": "2.23",
      "close": "2.25",
      "average": "2.2547",
      "volume": "106833",
      "turnover": "240873",
      "trades": "78"
    },
    {
      "date": "2026-05-26",
      "bid": "2.25",
      "ask": "2.265",
      "open": "2.255",
      "high": "2.315",
      "low": "2.25",
      "close": "2.25",
      "average": "2.2666",
      "volume": "117450",
      "turnover": "266217.49",
      "trades": "77"
    },
    {
      "date": "2026-05-27",
      "bid": "2.235",
      "ask": "2.25",
      "open": "2.25",
      "high": "2.28",
      "low": "2.235",
      "close": "2.235",
      "average": "2.2587",
      "volume": "119161",
      "turnover": "268926.86",
      "trades": "62"
    },
    {
      "date": "2026-05-28",
      "bid": "2.25",
      "ask": "2.255",
      "open": "2.235",
      "high": "2.28",
      "low": "2.22",
      "close": "2.25",
      "average": "2.2353",
      "volume": "151337",
      "turnover": "338138.02",
      "trades": "91"
    },
    {
      "date": "2026-05-29",
      "bid": "2.25",
      "ask": "2.27",
      "open": "2.25",
      "high": "2.275",
      "low": "2.24",
      "close": "2.27",
      "average": "2.2583",
      "volume": "55301",
      "turnover": "124885.09",
      "trades": "61"
    },
    {
      "date": "2026-06-01",
      "bid": "2.27",
      "ask": "2.295",
      "open": "2.275",
      "high": "2.30",
      "low": "2.27",
      "close": "2.295",
      "average": "2.2877",
      "volume": "66626",
      "turnover": "152425.58",
      "trades": "49"
    },
    {
      "date": "2026-06-02",
      "bid": "2.275",
      "ask": "2.30",
      "open": "2.295",
      "high": "2.32",
      "low": "2.27",
      "close": "2.27",
      "average": "2.2928",
      "volume": "107594",
      "turnover": "246572.29",
      "trades": "83"
    },
    {
      "date": "2026-06-03",
      "bid": "2.285",
      "ask": "2.29",
      "open": "2.305",
      "high": "2.35",
      "low": "2.275",
      "close": "2.275",
      "average": "2.3146",
      "volume": "120079",
      "turnover": "277936.15",
      "trades": "113"
    },
    {
      "date": "2026-06-04",
      "bid": "2.385",
      "ask": "2.39",
      "open": "2.285",
      "high": "2.39",
      "low": "2.285",
      "close": "2.39",
      "average": "2.3645",
      "volume": "193217",
      "turnover": "456231.96",
      "trades": "101"
    },
    {
      "date": "2026-06-05",
      "bid": "2.26",
      "ask": "2.27",
      "open": "2.385",
      "high": "2.39",
      "low": "2.27",
      "close": "2.275",
      "average": "2.3173",
      "volume": "310665",
      "turnover": "719888.96",
      "trades": "119"
    },
    {
      "date": "2026-06-08",
      "bid": "2.20",
      "ask": "2.22",
      "open": "2.25",
      "high": "2.25",
      "low": "2.18",
      "close": "2.20",
      "average": "2.2112",
      "volume": "153834",
      "turnover": "340163.02",
      "trades": "113"
    },
    {
      "date": "2026-06-09",
      "bid": "2.165",
      "ask": "2.19",
      "open": "2.20",
      "high": "2.26",
      "low": "2.165",
      "close": "2.165",
      "average": "2.1962",
      "volume": "101845",
      "turnover": "223674.18",
      "trades": "91"
    },
    {
      "date": "2026-06-10",
      "bid": "2.18",
      "ask": "2.21",
      "open": "2.20",
      "high": "2.25",
      "low": "2.16",
      "close": "2.21",
      "average": "2.202",
      "volume": "53213",
      "turnover": "117175.9",
      "trades": "49"
    },
    {
      "date": "2026-06-11",
      "bid": "2.165",
      "ask": "2.19",
      "open": "2.22",
      "high": "2.22",
      "low": "2.16",
      "close": "2.165",
      "average": "2.1678",
      "volume": "115124",
      "turnover": "249570.04",
      "trades": "66"
    },
    {
      "date": "2026-06-12",
      "bid": "2.14",
      "ask": "2.17",
      "open": "2.19",
      "high": "2.19",
      "low": "2.13",
      "close": "2.14",
      "average": "2.1639",
      "volume": "165214",
      "turnover": "357505.07",
      "trades": "99"
    },
    {
      "date": "2026-06-15",
      "bid": "2.09",
      "ask": "2.115",
      "open": "2.145",
      "high": "2.185",
      "low": "2.085",
      "close": "2.12",
      "average": "2.1252",
      "volume": "244577",
      "turnover": "519786.82",
      "trades": "125"
    },
    {
      "date": "2026-06-16",
      "bid": "2.07",
      "ask": "2.075",
      "open": "2.115",
      "high": "2.12",
      "low": "2.06",
      "close": "2.075",
      "average": "2.0888",
      "volume": "121281",
      "turnover": "253120.3",
      "trades": "90"
    },
    {
      "date": "2026-06-17",
      "bid": "2.04",
      "ask": "2.06",
      "open": "2.07",
      "high": "2.095",
      "low": "2.035",
      "close": "2.05",
      "average": "2.0628",
      "volume": "156751",
      "turnover": "323323.98",
      "trades": "104"
    },
    {
      "date": "2026-06-18",
      "bid": "2.055",
      "ask": "2.07",
      "open": "2.025",
      "high": "2.07",
      "low": "2.025",
      "close": "2.055",
      "average": "2.0544",
      "volume": "55793",
      "turnover": "114618.47",
      "trades": "55"
    },
    {
      "date": "2026-06-22",
      "bid": "2.06",
      "ask": "2.10",
      "open": "2.055",
      "high": "2.18",
      "low": "2.03",
      "close": "2.06",
      "average": "2.0918",
      "volume": "92555",
      "turnover": "193610.97",
      "trades": "91"
    },
    {
      "date": "2026-06-23",
      "bid": "2.11",
      "ask": "2.145",
      "open": "2.05",
      "high": "2.175",
      "low": "2.05",
      "close": "2.14",
      "average": "2.1034",
      "volume": "78612",
      "turnover": "165350.38",
      "trades": "71"
    },
    {
      "date": "2026-06-24",
      "bid": "2.17",
      "ask": "2.195",
      "open": "2.145",
      "high": "2.22",
      "low": "2.145",
      "close": "2.17",
      "average": "2.179",
      "volume": "32148",
      "turnover": "70049.55",
      "trades": "45"
    },
    {
      "date": "2026-06-25",
      "bid": "2.205",
      "ask": "2.22",
      "open": "2.195",
      "high": "2.225",
      "low": "2.195",
      "close": "2.205",
      "average": "2.208",
      "volume": "76692",
      "turnover": "169337.09",
      "trades": "90"
    },
    {
      "date": "2026-06-26",
      "bid": "2.175",
      "ask": "2.20",
      "open": "2.21",
      "high": "2.21",
      "low": "2.145",
      "close": "2.21",
      "average": "2.19",
      "volume": "83243",
      "turnover": "182299",
      "trades": "57"
    },
    {
      "date": "2026-06-29",
      "bid": "2.16",
      "ask": "2.18",
      "open": "2.205",
      "high": "2.21",
      "low": "2.145",
      "close": "2.165",
      "average": "2.1779",
      "volume": "46689",
      "turnover": "101686.06",
      "trades": "58"
    },
    {
      "date": "2026-06-30",
      "bid": "2.145",
      "ask": "2.165",
      "open": "2.165",
      "high": "2.195",
      "low": "2.145",
      "close": "2.145",
      "average": "2.1719",
      "volume": "67518",
      "turnover": "146644.57",
      "trades": "51"
    },
    {
      "date": "2026-07-01",
      "bid": "2.165",
      "ask": "2.185",
      "open": "2.225",
      "high": "2.225",
      "low": "2.13",
      "close": "2.165",
      "average": "2.1773",
      "volume": "68959",
      "turnover": "150141.83",
      "trades": "55"
    },
    {
      "date": "2026-07-02",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.17",
      "high": "2.215",
      "low": "2.17",
      "close": "2.195",
      "average": "2.1812",
      "volume": "35393",
      "turnover": "77198.64",
      "trades": "26"
    },
    {
      "date": "2026-07-03",
      "bid": "2.165",
      "ask": "2.205",
      "open": "2.20",
      "high": "2.205",
      "low": "2.15",
      "close": "2.205",
      "average": "2.1868",
      "volume": "136457",
      "turnover": "298410.34",
      "trades": "83"
    },
    {
      "date": "2026-07-06",
      "bid": "2.17",
      "ask": "2.205",
      "open": "2.165",
      "high": "2.21",
      "low": "2.15",
      "close": "2.20",
      "average": "2.1778",
      "volume": "36220",
      "turnover": "78880.49",
      "trades": "49"
    },
    {
      "date": "2026-07-07",
      "bid": "2.175",
      "ask": "2.20",
      "open": "2.205",
      "high": "2.205",
      "low": "2.165",
      "close": "2.175",
      "average": "2.1812",
      "volume": "42929",
      "turnover": "93637.62",
      "trades": "69"
    },
    {
      "date": "2026-07-08",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.20",
      "high": "2.20",
      "low": "2.15",
      "close": "2.195",
      "average": "2.1709",
      "volume": "133678",
      "turnover": "290203.63",
      "trades": "50"
    },
    {
      "date": "2026-07-09",
      "bid": "2.13",
      "ask": "2.18",
      "open": "2.195",
      "high": "2.195",
      "low": "2.12",
      "close": "2.19",
      "average": "2.1722",
      "volume": "53187",
      "turnover": "114772.53",
      "trades": "31"
    },
    {
      "date": "2026-07-10",
      "bid": "2.15",
      "ask": "2.155",
      "open": "2.19",
      "high": "2.20",
      "low": "2.155",
      "close": "2.155",
      "average": "2.1839",
      "volume": "94001",
      "turnover": "205288.32",
      "trades": "40"
    },
    {
      "date": "2026-07-13",
      "bid": "2.145",
      "ask": "2.195",
      "open": "2.155",
      "high": "2.215",
      "low": "2.13",
      "close": "2.195",
      "average": "2.1448",
      "volume": "92450",
      "turnover": "198268.4",
      "trades": "73"
    },
    {
      "date": "2026-07-14",
      "bid": "2.15",
      "ask": "2.165",
      "open": "2.145",
      "high": "2.175",
      "low": "2.145",
      "close": "2.16",
      "average": "2.1618",
      "volume": "100830",
      "turnover": "217975.35",
      "trades": "34"
    },
    {
      "date": "2026-07-15",
      "bid": "2.12",
      "ask": "2.15",
      "open": "2.095",
      "high": "2.15",
      "low": "2.095",
      "close": "2.13",
      "average": "2.1292",
      "volume": "47992",
      "turnover": "102183.28",
      "trades": "67"
    },
    {
      "date": "2026-07-16",
      "bid": "2.11",
      "ask": "2.13",
      "open": "2.13",
      "high": "2.13",
      "low": "2.095",
      "close": "2.13",
      "average": "2.1138",
      "volume": "29194",
      "turnover": "61710.47",
      "trades": "57"
    },
    {
      "date": "2026-07-17",
      "bid": "2.13",
      "ask": "2.17",
      "open": "2.13",
      "high": "2.17",
      "low": "2.12",
      "close": "2.17",
      "average": "2.1347",
      "volume": "90882",
      "turnover": "194002.13",
      "trades": "61"
    },
    {
      "date": "2026-07-20",
      "bid": "2.13",
      "ask": "2.155",
      "open": "2.17",
      "high": "2.17",
      "low": "2.13",
      "close": "2.155",
      "average": "2.1391",
      "volume": "62835",
      "turnover": "134408.93",
      "trades": "52"
    },
    {
      "date": "2026-07-21",
      "bid": "2.11",
      "ask": "2.115",
      "open": "2.155",
      "high": "2.155",
      "low": "2.09",
      "close": "2.115",
      "average": "2.1123",
      "volume": "52577",
      "turnover": "111060.15",
      "trades": "48"
    },
    {
      "date": "2026-07-22",
      "bid": "2.11",
      "ask": "2.12",
      "open": "2.11",
      "high": "2.13",
      "low": "2.08",
      "close": "2.115",
      "average": "2.1059",
      "volume": "87310",
      "turnover": "183866.71",
      "trades": "54"
    },
    {
      "date": "2026-07-23",
      "bid": "2.08",
      "ask": "2.11",
      "open": "2.12",
      "high": "2.12",
      "low": "2.065",
      "close": "2.095",
      "average": "2.0921",
      "volume": "171334",
      "turnover": "358415.53",
      "trades": "74"
    },
    {
      "date": "2026-07-24",
      "bid": "2.05",
      "ask": "2.075",
      "open": "2.14",
      "high": "2.14",
      "low": "2.03",
      "close": "2.05",
      "average": "2.0538",
      "volume": "154726",
      "turnover": "317775.33",
      "trades": "95"
    },
    {
      "date": "2026-07-27",
      "bid": "2.075",
      "ask": "2.09",
      "open": "2.075",
      "high": "2.09",
      "low": "2.04",
      "close": "2.09",
      "average": "2.0594",
      "volume": "164696",
      "turnover": "339171.39",
      "trades": "109"
    },
    {
      "date": "2026-07-28",
      "bid": "2.075",
      "ask": "2.09",
      "open": "2.09",
      "high": "2.10",
      "low": "2.07",
      "close": "2.09",
      "average": "2.0802",
      "volume": "147435",
      "turnover": "306697.73",
      "trades": "75"
    },
    {
      "date": "2026-07-29",
      "bid": "2.05",
      "ask": "2.065",
      "open": "2.09",
      "high": "2.10",
      "low": "2.045",
      "close": "2.07",
      "average": "2.0633",
      "volume": "189816",
      "turnover": "391652.44",
      "trades": "84"
    },
    {
      "date": "2026-07-30",
      "bid": "2.06",
      "ask": "2.075",
      "open": "2.065",
      "high": "2.075",
      "low": "2.05",
      "close": "2.06",
      "average": "2.0615",
      "volume": "111447",
      "turnover": "229748.83",
      "trades": "74"
    },
    {
      "date": "2026-07-31",
      "bid": "2.06",
      "ask": "2.07",
      "open": "2.065",
      "high": "2.08",
      "low": "2.055",
      "close": "2.08",
      "average": "2.062",
      "volume": "172697",
      "turnover": "356099.53",
      "trades": "73"
    },
    {
      "date": "2026-08-03",
      "bid": "2.075",
      "ask": "2.085",
      "open": "2.06",
      "high": "2.09",
      "low": "2.06",
      "close": "2.09",
      "average": "2.0737",
      "volume": "77741",
      "turnover": "161210.09",
      "trades": "83"
    },
    {
      "date": "2026-08-04",
      "bid": "2.09",
      "ask": "2.11",
      "open": "2.09",
      "high": "2.125",
      "low": "2.06",
      "close": "2.125",
      "average": "2.1014",
      "volume": "568429",
      "turnover": "1194528.72",
      "trades": "119"
    },
    {
      "date": "2026-08-05",
      "bid": "2.16",
      "ask": "2.175",
      "open": "2.08",
      "high": "2.18",
      "low": "2.08",
      "close": "2.175",
      "average": "2.1376",
      "volume": "453421",
      "turnover": "969226.13",
      "trades": "164"
    },
    {
      "date": "2026-08-06",
      "bid": "2.17",
      "ask": "2.19",
      "open": "2.20",
      "high": "2.32",
      "low": "2.17",
      "close": "2.175",
      "average": "2.2157",
      "volume": "1187167",
      "turnover": "2629961.94",
      "trades": "333"
    }
  ]
}