{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2341558/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/atic?id=TX2341558",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2341558",
    "asset_class": "SHARES",
    "isin": "SE0009269467",
    "symbol": "ATIC",
    "company": "Actic Group",
    "market": null,
    "last_sale_price": "SEK 30.20",
    "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": "15.80",
      "ask": "16.00",
      "open": "15.70",
      "high": "16.05",
      "low": "15.50",
      "close": "16.00",
      "average": "15.9209",
      "volume": "5957",
      "turnover": "94841.05",
      "trades": "30"
    },
    {
      "date": "2021-08-10",
      "bid": "16.05",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.20",
      "low": "15.80",
      "close": "16.10",
      "average": "16.0615",
      "volume": "1739",
      "turnover": "27930.9",
      "trades": "19"
    },
    {
      "date": "2021-08-11",
      "bid": "15.65",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.10",
      "low": "15.60",
      "close": "16.10",
      "average": "15.6617",
      "volume": "13882",
      "turnover": "217415.55",
      "trades": "39"
    },
    {
      "date": "2021-08-12",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.10",
      "high": "16.80",
      "low": "15.60",
      "close": "15.75",
      "average": "15.8283",
      "volume": "7573",
      "turnover": "119867.55",
      "trades": "48"
    },
    {
      "date": "2021-08-13",
      "bid": "15.15",
      "ask": "15.50",
      "open": "15.65",
      "high": "15.75",
      "low": "15.10",
      "close": "15.45",
      "average": "15.3531",
      "volume": "7670",
      "turnover": "117758.25",
      "trades": "58"
    },
    {
      "date": "2021-08-16",
      "bid": "15.25",
      "ask": "15.50",
      "open": "15.45",
      "high": "15.50",
      "low": "15.15",
      "close": "15.35",
      "average": "15.4318",
      "volume": "2925",
      "turnover": "45138",
      "trades": "22"
    },
    {
      "date": "2021-08-17",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.30",
      "low": "14.75",
      "close": "15.00",
      "average": "14.9366",
      "volume": "8498",
      "turnover": "126931.25",
      "trades": "52"
    },
    {
      "date": "2021-08-18",
      "bid": "14.95",
      "ask": "15.35",
      "open": "15.00",
      "high": "15.35",
      "low": "14.85",
      "close": "15.30",
      "average": "15.0894",
      "volume": "3641",
      "turnover": "54940.5",
      "trades": "22"
    },
    {
      "date": "2021-08-19",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.30",
      "low": "14.95",
      "close": "15.20",
      "average": "15.2145",
      "volume": "3234",
      "turnover": "49203.55",
      "trades": "23"
    },
    {
      "date": "2021-08-20",
      "bid": "14.80",
      "ask": "14.85",
      "open": "15.20",
      "high": "15.20",
      "low": "14.80",
      "close": "14.85",
      "average": "14.8628",
      "volume": "4312",
      "turnover": "64088.45",
      "trades": "21"
    },
    {
      "date": "2021-08-23",
      "bid": "14.80",
      "ask": "15.10",
      "open": "15.50",
      "high": "15.75",
      "low": "14.80",
      "close": "14.80",
      "average": "15.3749",
      "volume": "6051",
      "turnover": "93033.3",
      "trades": "43"
    },
    {
      "date": "2021-08-24",
      "bid": "13.80",
      "ask": "14.25",
      "open": "15.45",
      "high": "15.45",
      "low": "13.60",
      "close": "14.25",
      "average": "14.0834",
      "volume": "54799",
      "turnover": "771756.5",
      "trades": "115"
    },
    {
      "date": "2021-08-25",
      "bid": "13.60",
      "ask": "13.85",
      "open": "14.25",
      "high": "14.50",
      "low": "13.50",
      "close": "13.55",
      "average": "13.9092",
      "volume": "31604",
      "turnover": "439585.3",
      "trades": "103"
    },
    {
      "date": "2021-08-26",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.95",
      "high": "13.95",
      "low": "13.55",
      "close": "13.85",
      "average": "13.7226",
      "volume": "15029",
      "turnover": "206236.6",
      "trades": "78"
    },
    {
      "date": "2021-08-27",
      "bid": "13.95",
      "ask": "14.00",
      "open": "13.90",
      "high": "14.00",
      "low": "13.75",
      "close": "14.00",
      "average": "13.9004",
      "volume": "12244",
      "turnover": "170196.25",
      "trades": "57"
    },
    {
      "date": "2021-08-30",
      "bid": "13.95",
      "ask": "14.30",
      "open": "13.95",
      "high": "14.40",
      "low": "13.80",
      "close": "14.30",
      "average": "13.9898",
      "volume": "29121",
      "turnover": "407395.7",
      "trades": "60"
    },
    {
      "date": "2021-08-31",
      "bid": "14.60",
      "ask": "15.15",
      "open": "14.30",
      "high": "14.75",
      "low": "13.80",
      "close": "14.60",
      "average": "14.2517",
      "volume": "2318054",
      "turnover": "33598160.4",
      "trades": "101"
    },
    {
      "date": "2021-09-01",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.60",
      "high": "14.90",
      "low": "14.15",
      "close": "14.65",
      "average": "14.5341",
      "volume": "454044",
      "turnover": "6648846.25",
      "trades": "56"
    },
    {
      "date": "2021-09-02",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.65",
      "high": "15.00",
      "low": "13.90",
      "close": "14.00",
      "average": "14.2721",
      "volume": "1190466",
      "turnover": "16854063.95",
      "trades": "113"
    },
    {
      "date": "2021-09-03",
      "bid": "13.65",
      "ask": "13.90",
      "open": "14.40",
      "high": "14.65",
      "low": "13.60",
      "close": "13.90",
      "average": "13.9727",
      "volume": "27809",
      "turnover": "388566",
      "trades": "106"
    },
    {
      "date": "2021-09-06",
      "bid": "13.80",
      "ask": "14.00",
      "open": "13.90",
      "high": "14.50",
      "low": "13.70",
      "close": "13.75",
      "average": "13.8562",
      "volume": "21433",
      "turnover": "296979.7",
      "trades": "54"
    },
    {
      "date": "2021-09-07",
      "bid": "14.35",
      "ask": "14.80",
      "open": "13.75",
      "high": "14.90",
      "low": "13.75",
      "close": "14.80",
      "average": "14.2349",
      "volume": "39624",
      "turnover": "564042.75",
      "trades": "74"
    },
    {
      "date": "2021-09-08",
      "bid": "15.90",
      "ask": "16.00",
      "open": "14.85",
      "high": "16.45",
      "low": "14.80",
      "close": "16.00",
      "average": "15.889",
      "volume": "72447",
      "turnover": "1151108.95",
      "trades": "257"
    },
    {
      "date": "2021-09-09",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.00",
      "high": "16.05",
      "low": "15.30",
      "close": "15.75",
      "average": "15.8222",
      "volume": "16018",
      "turnover": "253440.5",
      "trades": "63"
    },
    {
      "date": "2021-09-10",
      "bid": "14.80",
      "ask": "14.95",
      "open": "15.75",
      "high": "15.90",
      "low": "14.80",
      "close": "14.95",
      "average": "15.0795",
      "volume": "11663",
      "turnover": "175872.4",
      "trades": "49"
    },
    {
      "date": "2021-09-13",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.95",
      "high": "14.95",
      "low": "14.25",
      "close": "14.35",
      "average": "14.3343",
      "volume": "23127",
      "turnover": "331509.7",
      "trades": "61"
    },
    {
      "date": "2021-09-14",
      "bid": "13.40",
      "ask": "13.65",
      "open": "14.25",
      "high": "14.25",
      "low": "13.35",
      "close": "13.35",
      "average": "13.6461",
      "volume": "34972",
      "turnover": "477231.9",
      "trades": "98"
    },
    {
      "date": "2021-09-15",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.65",
      "high": "14.50",
      "low": "13.45",
      "close": "13.50",
      "average": "13.8105",
      "volume": "27646",
      "turnover": "381805.9",
      "trades": "122"
    },
    {
      "date": "2021-09-16",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.50",
      "high": "13.90",
      "low": "13.35",
      "close": "13.90",
      "average": "13.6859",
      "volume": "2486",
      "turnover": "34023.05",
      "trades": "24"
    },
    {
      "date": "2021-09-17",
      "bid": "13.35",
      "ask": "13.40",
      "open": "13.90",
      "high": "13.90",
      "low": "13.20",
      "close": "13.35",
      "average": "13.3945",
      "volume": "12125",
      "turnover": "162408.1",
      "trades": "65"
    },
    {
      "date": "2021-09-20",
      "bid": "13.10",
      "ask": "13.25",
      "open": "13.35",
      "high": "13.55",
      "low": "13.00",
      "close": "13.25",
      "average": "13.2317",
      "volume": "4251",
      "turnover": "56247.8",
      "trades": "34"
    },
    {
      "date": "2021-09-21",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.00",
      "high": "13.95",
      "low": "13.00",
      "close": "13.50",
      "average": "13.7464",
      "volume": "7560",
      "turnover": "103922.8",
      "trades": "47"
    },
    {
      "date": "2021-09-22",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.50",
      "high": "13.60",
      "low": "12.85",
      "close": "13.10",
      "average": "13.0701",
      "volume": "24459",
      "turnover": "319681.6",
      "trades": "76"
    },
    {
      "date": "2021-09-23",
      "bid": "13.20",
      "ask": "13.50",
      "open": "13.10",
      "high": "14.50",
      "low": "12.90",
      "close": "13.20",
      "average": "13.1488",
      "volume": "38179",
      "turnover": "502007.5",
      "trades": "70"
    },
    {
      "date": "2021-09-24",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.50",
      "high": "14.00",
      "low": "13.00",
      "close": "13.15",
      "average": "13.4483",
      "volume": "6188",
      "turnover": "83218.1",
      "trades": "55"
    },
    {
      "date": "2021-09-27",
      "bid": "12.50",
      "ask": "12.75",
      "open": "13.20",
      "high": "13.50",
      "low": "12.40",
      "close": "12.75",
      "average": "12.8151",
      "volume": "50606",
      "turnover": "648521.35",
      "trades": "138"
    },
    {
      "date": "2021-09-28",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.70",
      "high": "13.30",
      "low": "12.40",
      "close": "12.55",
      "average": "12.7322",
      "volume": "31556",
      "turnover": "401776.75",
      "trades": "80"
    },
    {
      "date": "2021-09-29",
      "bid": "13.20",
      "ask": "13.30",
      "open": "12.55",
      "high": "13.30",
      "low": "12.00",
      "close": "13.30",
      "average": "12.5541",
      "volume": "35239",
      "turnover": "442393.6",
      "trades": "105"
    },
    {
      "date": "2021-09-30",
      "bid": "12.95",
      "ask": "13.25",
      "open": "13.30",
      "high": "13.30",
      "low": "12.55",
      "close": "12.95",
      "average": "12.878",
      "volume": "18490",
      "turnover": "238113.65",
      "trades": "58"
    },
    {
      "date": "2021-10-01",
      "bid": "12.85",
      "ask": "13.10",
      "open": "12.95",
      "high": "13.30",
      "low": "12.60",
      "close": "12.85",
      "average": "12.7789",
      "volume": "4693",
      "turnover": "59971.55",
      "trades": "27"
    },
    {
      "date": "2021-10-04",
      "bid": "13.15",
      "ask": "13.35",
      "open": "12.85",
      "high": "13.50",
      "low": "12.85",
      "close": "13.35",
      "average": "13.2412",
      "volume": "8783",
      "turnover": "116297.5",
      "trades": "51"
    },
    {
      "date": "2021-10-05",
      "bid": "13.00",
      "ask": "13.30",
      "open": "13.35",
      "high": "13.35",
      "low": "12.90",
      "close": "13.20",
      "average": "13.1106",
      "volume": "1079",
      "turnover": "14146.3",
      "trades": "23"
    },
    {
      "date": "2021-10-06",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.20",
      "high": "13.45",
      "low": "13.20",
      "close": "13.30",
      "average": "13.2887",
      "volume": "9284",
      "turnover": "123372.75",
      "trades": "24"
    },
    {
      "date": "2021-10-07",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.30",
      "high": "13.30",
      "low": "12.85",
      "close": "13.05",
      "average": "12.9439",
      "volume": "9977",
      "turnover": "129141.15",
      "trades": "33"
    },
    {
      "date": "2021-10-08",
      "bid": "13.30",
      "ask": "13.45",
      "open": "13.05",
      "high": "13.50",
      "low": "13.05",
      "close": "13.30",
      "average": "13.4012",
      "volume": "6632",
      "turnover": "88876.75",
      "trades": "19"
    },
    {
      "date": "2021-10-11",
      "bid": "13.05",
      "ask": "13.35",
      "open": "13.45",
      "high": "13.45",
      "low": "12.80",
      "close": "13.05",
      "average": "12.9985",
      "volume": "5438",
      "turnover": "70685.95",
      "trades": "23"
    },
    {
      "date": "2021-10-12",
      "bid": "13.20",
      "ask": "13.45",
      "open": "13.05",
      "high": "13.20",
      "low": "13.05",
      "close": "13.20",
      "average": "13.1883",
      "volume": "1474",
      "turnover": "19439.55",
      "trades": "9"
    },
    {
      "date": "2021-10-13",
      "bid": "13.00",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.30",
      "low": "12.80",
      "close": "13.05",
      "average": "13.0403",
      "volume": "7158",
      "turnover": "93342.55",
      "trades": "32"
    },
    {
      "date": "2021-10-14",
      "bid": "13.05",
      "ask": "13.30",
      "open": "13.05",
      "high": "13.30",
      "low": "13.05",
      "close": "13.30",
      "average": "13.1155",
      "volume": "2702",
      "turnover": "35438.2",
      "trades": "14"
    },
    {
      "date": "2021-10-15",
      "bid": "13.20",
      "ask": "13.50",
      "open": "13.30",
      "high": "13.90",
      "low": "13.20",
      "close": "13.50",
      "average": "13.5987",
      "volume": "19200",
      "turnover": "261094.8",
      "trades": "36"
    },
    {
      "date": "2021-10-18",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.50",
      "high": "13.95",
      "low": "13.20",
      "close": "13.50",
      "average": "13.7205",
      "volume": "9635",
      "turnover": "132196.8",
      "trades": "34"
    },
    {
      "date": "2021-10-19",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.70",
      "high": "13.70",
      "low": "13.50",
      "close": "13.55",
      "average": "13.5515",
      "volume": "4232",
      "turnover": "57349.95",
      "trades": "11"
    },
    {
      "date": "2021-10-20",
      "bid": "13.45",
      "ask": "13.65",
      "open": "13.55",
      "high": "13.75",
      "low": "13.00",
      "close": "13.65",
      "average": "13.2741",
      "volume": "7661",
      "turnover": "101693.25",
      "trades": "40"
    },
    {
      "date": "2021-10-21",
      "bid": "13.20",
      "ask": "13.60",
      "open": "13.65",
      "high": "13.65",
      "low": "13.20",
      "close": "13.20",
      "average": "13.3254",
      "volume": "3456",
      "turnover": "46052.5",
      "trades": "24"
    },
    {
      "date": "2021-10-22",
      "bid": "13.00",
      "ask": "13.45",
      "open": "13.20",
      "high": "13.95",
      "low": "13.00",
      "close": "13.45",
      "average": "13.195",
      "volume": "18674",
      "turnover": "246404.15",
      "trades": "35"
    },
    {
      "date": "2021-10-25",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.50",
      "high": "13.50",
      "low": "12.75",
      "close": "13.25",
      "average": "12.9368",
      "volume": "14148",
      "turnover": "183029.3",
      "trades": "50"
    },
    {
      "date": "2021-10-26",
      "bid": "13.05",
      "ask": "13.15",
      "open": "13.40",
      "high": "13.90",
      "low": "12.85",
      "close": "13.10",
      "average": "13.2279",
      "volume": "20565",
      "turnover": "272032",
      "trades": "64"
    },
    {
      "date": "2021-10-27",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.95",
      "high": "13.15",
      "low": "12.70",
      "close": "12.95",
      "average": "12.9679",
      "volume": "34826",
      "turnover": "451619.65",
      "trades": "40"
    },
    {
      "date": "2021-10-28",
      "bid": "12.90",
      "ask": "13.15",
      "open": "12.85",
      "high": "13.40",
      "low": "12.70",
      "close": "12.90",
      "average": "12.9224",
      "volume": "8684",
      "turnover": "112218.25",
      "trades": "25"
    },
    {
      "date": "2021-10-29",
      "bid": "13.05",
      "ask": "13.25",
      "open": "12.90",
      "high": "13.30",
      "low": "12.70",
      "close": "13.25",
      "average": "13.0077",
      "volume": "9262",
      "turnover": "120477.5",
      "trades": "36"
    },
    {
      "date": "2021-11-01",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.25",
      "high": "13.25",
      "low": "12.90",
      "close": "13.20",
      "average": "13.0499",
      "volume": "8765",
      "turnover": "114381.95",
      "trades": "32"
    },
    {
      "date": "2021-11-02",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.20",
      "high": "13.65",
      "low": "13.00",
      "close": "13.55",
      "average": "13.3843",
      "volume": "21880",
      "turnover": "292848.4",
      "trades": "59"
    },
    {
      "date": "2021-11-03",
      "bid": "12.90",
      "ask": "13.15",
      "open": "13.10",
      "high": "13.50",
      "low": "12.90",
      "close": "13.05",
      "average": "13.0846",
      "volume": "114211",
      "turnover": "1494408.3",
      "trades": "76"
    },
    {
      "date": "2021-11-04",
      "bid": "13.15",
      "ask": "13.45",
      "open": "13.05",
      "high": "13.60",
      "low": "12.85",
      "close": "13.40",
      "average": "13.0197",
      "volume": "20196",
      "turnover": "262946.45",
      "trades": "49"
    },
    {
      "date": "2021-11-05",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.40",
      "high": "13.40",
      "low": "12.75",
      "close": "13.10",
      "average": "13.1666",
      "volume": "8395",
      "turnover": "110533.6",
      "trades": "25"
    },
    {
      "date": "2021-11-08",
      "bid": "13.00",
      "ask": "13.25",
      "open": "13.20",
      "high": "13.50",
      "low": "12.75",
      "close": "13.25",
      "average": "13.2183",
      "volume": "28860",
      "turnover": "381479.45",
      "trades": "46"
    },
    {
      "date": "2021-11-09",
      "bid": "12.75",
      "ask": "12.80",
      "open": "12.95",
      "high": "13.00",
      "low": "12.65",
      "close": "12.80",
      "average": "12.894",
      "volume": "84466",
      "turnover": "1089105.2",
      "trades": "56"
    },
    {
      "date": "2021-11-10",
      "bid": "12.80",
      "ask": "12.95",
      "open": "12.75",
      "high": "12.95",
      "low": "12.55",
      "close": "12.95",
      "average": "12.8402",
      "volume": "4600",
      "turnover": "59064.9",
      "trades": "27"
    },
    {
      "date": "2021-11-11",
      "bid": "12.80",
      "ask": "13.05",
      "open": "12.95",
      "high": "13.20",
      "low": "12.80",
      "close": "12.90",
      "average": "12.9834",
      "volume": "7691",
      "turnover": "99855.55",
      "trades": "20"
    },
    {
      "date": "2021-11-12",
      "bid": "13.30",
      "ask": "13.60",
      "open": "12.90",
      "high": "14.25",
      "low": "12.65",
      "close": "13.30",
      "average": "13.1908",
      "volume": "36236",
      "turnover": "477983.15",
      "trades": "82"
    },
    {
      "date": "2021-11-15",
      "bid": "13.50",
      "ask": "13.75",
      "open": "13.30",
      "high": "13.90",
      "low": "13.10",
      "close": "13.75",
      "average": "13.5002",
      "volume": "17356",
      "turnover": "234309.8",
      "trades": "51"
    },
    {
      "date": "2021-11-16",
      "bid": "13.55",
      "ask": "13.75",
      "open": "13.05",
      "high": "13.80",
      "low": "13.05",
      "close": "13.60",
      "average": "13.6469",
      "volume": "586147",
      "turnover": "7999110.8",
      "trades": "37"
    },
    {
      "date": "2021-11-17",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.60",
      "high": "14.00",
      "low": "13.45",
      "close": "14.00",
      "average": "13.7199",
      "volume": "8130",
      "turnover": "111542.4",
      "trades": "40"
    },
    {
      "date": "2021-11-18",
      "bid": "13.75",
      "ask": "14.10",
      "open": "14.00",
      "high": "14.10",
      "low": "13.55",
      "close": "13.80",
      "average": "13.8359",
      "volume": "7871",
      "turnover": "108902.2",
      "trades": "38"
    },
    {
      "date": "2021-11-19",
      "bid": "13.70",
      "ask": "13.75",
      "open": "13.80",
      "high": "14.00",
      "low": "13.55",
      "close": "13.75",
      "average": "13.722",
      "volume": "4973",
      "turnover": "68239.6",
      "trades": "24"
    },
    {
      "date": "2021-11-22",
      "bid": "13.80",
      "ask": "14.10",
      "open": "13.75",
      "high": "14.05",
      "low": "13.65",
      "close": "14.05",
      "average": "13.918",
      "volume": "2489",
      "turnover": "34641.95",
      "trades": "21"
    },
    {
      "date": "2021-11-23",
      "bid": "13.85",
      "ask": "13.95",
      "open": "14.05",
      "high": "14.10",
      "low": "13.80",
      "close": "13.95",
      "average": "13.9363",
      "volume": "4307",
      "turnover": "60023.5",
      "trades": "25"
    },
    {
      "date": "2021-11-24",
      "bid": "13.35",
      "ask": "14.05",
      "open": "13.95",
      "high": "14.10",
      "low": "13.75",
      "close": "13.75",
      "average": "13.9248",
      "volume": "11092",
      "turnover": "154454.3",
      "trades": "28"
    },
    {
      "date": "2021-11-25",
      "bid": "13.65",
      "ask": "13.90",
      "open": "13.30",
      "high": "14.05",
      "low": "13.30",
      "close": "13.90",
      "average": "13.645",
      "volume": "3272",
      "turnover": "44646.5",
      "trades": "27"
    },
    {
      "date": "2021-11-26",
      "bid": "12.60",
      "ask": "12.65",
      "open": "13.50",
      "high": "13.65",
      "low": "12.55",
      "close": "12.80",
      "average": "13.0417",
      "volume": "42246",
      "turnover": "550960.35",
      "trades": "86"
    },
    {
      "date": "2021-11-29",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.85",
      "high": "13.40",
      "low": "12.85",
      "close": "12.90",
      "average": "13.058",
      "volume": "5989",
      "turnover": "78204.2",
      "trades": "36"
    },
    {
      "date": "2021-11-30",
      "bid": "12.55",
      "ask": "12.85",
      "open": "13.00",
      "high": "13.00",
      "low": "12.55",
      "close": "13.00",
      "average": "12.8197",
      "volume": "16160",
      "turnover": "207166.75",
      "trades": "59"
    },
    {
      "date": "2021-12-01",
      "bid": "12.50",
      "ask": "12.70",
      "open": "13.00",
      "high": "13.00",
      "low": "12.35",
      "close": "13.00",
      "average": "12.8758",
      "volume": "7432",
      "turnover": "95692.8",
      "trades": "32"
    },
    {
      "date": "2021-12-02",
      "bid": "13.00",
      "ask": "13.30",
      "open": "13.00",
      "high": "13.00",
      "low": "12.95",
      "close": "13.00",
      "average": "12.9689",
      "volume": "1438",
      "turnover": "18649.35",
      "trades": "14"
    },
    {
      "date": "2021-12-03",
      "bid": "12.40",
      "ask": "13.05",
      "open": "13.50",
      "high": "13.50",
      "low": "12.40",
      "close": "13.00",
      "average": "12.774",
      "volume": "18162",
      "turnover": "232001.65",
      "trades": "49"
    },
    {
      "date": "2021-12-06",
      "bid": "12.60",
      "ask": "12.75",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.75",
      "average": "12.8039",
      "volume": "2916",
      "turnover": "37336.3",
      "trades": "17"
    },
    {
      "date": "2021-12-07",
      "bid": "12.20",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.75",
      "low": "12.20",
      "close": "12.40",
      "average": "12.382",
      "volume": "10164",
      "turnover": "125850.4",
      "trades": "48"
    },
    {
      "date": "2021-12-08",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.20",
      "high": "12.70",
      "low": "12.20",
      "close": "12.50",
      "average": "12.4468",
      "volume": "1800",
      "turnover": "22404.15",
      "trades": "24"
    },
    {
      "date": "2021-12-09",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.75",
      "high": "12.75",
      "low": "12.20",
      "close": "12.30",
      "average": "12.3161",
      "volume": "5494",
      "turnover": "67664.75",
      "trades": "26"
    },
    {
      "date": "2021-12-10",
      "bid": "12.00",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.30",
      "low": "11.95",
      "close": "12.00",
      "average": "12.0957",
      "volume": "9260",
      "turnover": "112005.9",
      "trades": "38"
    },
    {
      "date": "2021-12-13",
      "bid": "11.20",
      "ask": "11.40",
      "open": "12.00",
      "high": "12.10",
      "low": "11.00",
      "close": "11.20",
      "average": "11.5302",
      "volume": "25026",
      "turnover": "288554.8",
      "trades": "82"
    },
    {
      "date": "2021-12-14",
      "bid": "10.90",
      "ask": "11.10",
      "open": "12.00",
      "high": "12.00",
      "low": "10.50",
      "close": "10.95",
      "average": "10.9736",
      "volume": "44041",
      "turnover": "483289.3",
      "trades": "94"
    },
    {
      "date": "2021-12-15",
      "bid": "10.90",
      "ask": "10.95",
      "open": "10.95",
      "high": "11.15",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9955",
      "volume": "2322",
      "turnover": "25531.65",
      "trades": "30"
    },
    {
      "date": "2021-12-16",
      "bid": "11.00",
      "ask": "11.05",
      "open": "10.90",
      "high": "11.15",
      "low": "10.75",
      "close": "11.00",
      "average": "10.9281",
      "volume": "9425",
      "turnover": "102997.6",
      "trades": "41"
    },
    {
      "date": "2021-12-17",
      "bid": "10.95",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.00",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9552",
      "volume": "9754",
      "turnover": "106856.75",
      "trades": "23"
    },
    {
      "date": "2021-12-20",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.00",
      "low": "10.75",
      "close": "10.85",
      "average": "10.8323",
      "volume": "5050",
      "turnover": "54703",
      "trades": "20"
    },
    {
      "date": "2021-12-21",
      "bid": "10.90",
      "ask": "11.15",
      "open": "10.85",
      "high": "11.05",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9874",
      "volume": "4858",
      "turnover": "53376.75",
      "trades": "21"
    },
    {
      "date": "2021-12-22",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.00",
      "low": "10.85",
      "close": "11.00",
      "average": "10.9759",
      "volume": "5465",
      "turnover": "59983.1",
      "trades": "19"
    },
    {
      "date": "2021-12-23",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.15",
      "high": "11.50",
      "low": "11.00",
      "close": "11.45",
      "average": "11.2052",
      "volume": "8780",
      "turnover": "98381.25",
      "trades": "25"
    },
    {
      "date": "2021-12-27",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.55",
      "low": "11.00",
      "close": "11.55",
      "average": "11.3453",
      "volume": "25623",
      "turnover": "290699.65",
      "trades": "87"
    },
    {
      "date": "2021-12-28",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.60",
      "high": "11.60",
      "low": "11.30",
      "close": "11.50",
      "average": "11.4793",
      "volume": "6302",
      "turnover": "72342.55",
      "trades": "37"
    },
    {
      "date": "2021-12-29",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.50",
      "high": "11.90",
      "low": "11.40",
      "close": "11.55",
      "average": "11.6132",
      "volume": "6036",
      "turnover": "70097.4",
      "trades": "51"
    },
    {
      "date": "2021-12-30",
      "bid": "11.55",
      "ask": "11.80",
      "open": "11.55",
      "high": "11.85",
      "low": "11.55",
      "close": "11.80",
      "average": "11.7931",
      "volume": "24420",
      "turnover": "287987.25",
      "trades": "48"
    },
    {
      "date": "2022-01-03",
      "bid": "11.95",
      "ask": "12.30",
      "open": "11.80",
      "high": "12.40",
      "low": "11.25",
      "close": "12.30",
      "average": "11.9551",
      "volume": "16968",
      "turnover": "202853.7",
      "trades": "67"
    },
    {
      "date": "2022-01-04",
      "bid": "12.15",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.30",
      "low": "12.00",
      "close": "12.20",
      "average": "12.1769",
      "volume": "1456",
      "turnover": "17729.55",
      "trades": "35"
    },
    {
      "date": "2022-01-05",
      "bid": "12.00",
      "ask": "12.35",
      "open": "12.20",
      "high": "12.35",
      "low": "12.00",
      "close": "12.35",
      "average": "12.2628",
      "volume": "6272",
      "turnover": "76912.2",
      "trades": "29"
    },
    {
      "date": "2022-01-07",
      "bid": "12.10",
      "ask": "12.25",
      "open": "12.35",
      "high": "12.35",
      "low": "11.80",
      "close": "12.10",
      "average": "12.0807",
      "volume": "4524",
      "turnover": "54652.95",
      "trades": "49"
    },
    {
      "date": "2022-01-10",
      "bid": "11.70",
      "ask": "11.90",
      "open": "12.10",
      "high": "12.35",
      "low": "11.15",
      "close": "11.70",
      "average": "11.5756",
      "volume": "12163",
      "turnover": "140793.7",
      "trades": "81"
    },
    {
      "date": "2022-01-11",
      "bid": "11.80",
      "ask": "12.10",
      "open": "11.50",
      "high": "12.25",
      "low": "11.00",
      "close": "12.10",
      "average": "11.4366",
      "volume": "8674",
      "turnover": "99200.95",
      "trades": "45"
    },
    {
      "date": "2022-01-12",
      "bid": "11.90",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.35",
      "low": "11.80",
      "close": "11.90",
      "average": "12.0606",
      "volume": "7131",
      "turnover": "86003.85",
      "trades": "34"
    },
    {
      "date": "2022-01-13",
      "bid": "11.45",
      "ask": "11.90",
      "open": "11.90",
      "high": "12.20",
      "low": "11.40",
      "close": "11.90",
      "average": "11.7223",
      "volume": "2180",
      "turnover": "25554.6",
      "trades": "18"
    },
    {
      "date": "2022-01-14",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.80",
      "high": "11.80",
      "low": "11.30",
      "close": "11.75",
      "average": "11.5867",
      "volume": "3028",
      "turnover": "35084.5",
      "trades": "27"
    },
    {
      "date": "2022-01-17",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.75",
      "high": "11.95",
      "low": "11.40",
      "close": "11.50",
      "average": "11.6263",
      "volume": "4449",
      "turnover": "51725.5",
      "trades": "27"
    },
    {
      "date": "2022-01-18",
      "bid": "11.45",
      "ask": "11.75",
      "open": "11.20",
      "high": "11.50",
      "low": "11.20",
      "close": "11.50",
      "average": "11.3852",
      "volume": "7234",
      "turnover": "82360.3",
      "trades": "19"
    },
    {
      "date": "2022-01-19",
      "bid": "11.10",
      "ask": "11.25",
      "open": "10.50",
      "high": "11.50",
      "low": "10.45",
      "close": "11.20",
      "average": "10.931",
      "volume": "5156",
      "turnover": "56360.35",
      "trades": "42"
    },
    {
      "date": "2022-01-20",
      "bid": "11.05",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.50",
      "low": "11.20",
      "close": "11.25",
      "average": "11.3934",
      "volume": "2721",
      "turnover": "31001.5",
      "trades": "20"
    },
    {
      "date": "2022-01-21",
      "bid": "10.95",
      "ask": "11.30",
      "open": "11.15",
      "high": "11.45",
      "low": "10.70",
      "close": "11.00",
      "average": "10.9273",
      "volume": "3956",
      "turnover": "43228.5",
      "trades": "24"
    },
    {
      "date": "2022-01-24",
      "bid": "10.80",
      "ask": "11.25",
      "open": "11.00",
      "high": "11.60",
      "low": "10.50",
      "close": "11.20",
      "average": "10.8021",
      "volume": "7260",
      "turnover": "78423.05",
      "trades": "33"
    },
    {
      "date": "2022-01-25",
      "bid": "11.00",
      "ask": "11.20",
      "open": "11.20",
      "high": "11.20",
      "low": "10.75",
      "close": "11.15",
      "average": "10.9767",
      "volume": "6643",
      "turnover": "72918.05",
      "trades": "59"
    },
    {
      "date": "2022-01-26",
      "bid": "11.00",
      "ask": "11.45",
      "open": "10.80",
      "high": "11.50",
      "low": "10.80",
      "close": "11.40",
      "average": "11.2323",
      "volume": "15896",
      "turnover": "178547.95",
      "trades": "43"
    },
    {
      "date": "2022-01-27",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.45",
      "high": "12.45",
      "low": "10.85",
      "close": "11.05",
      "average": "11.4201",
      "volume": "31456",
      "turnover": "359231.75",
      "trades": "102"
    },
    {
      "date": "2022-01-28",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.40",
      "high": "11.40",
      "low": "10.60",
      "close": "10.95",
      "average": "10.7887",
      "volume": "15941",
      "turnover": "171982.9",
      "trades": "50"
    },
    {
      "date": "2022-01-31",
      "bid": "11.35",
      "ask": "11.40",
      "open": "10.95",
      "high": "11.40",
      "low": "10.95",
      "close": "11.35",
      "average": "11.3177",
      "volume": "5763",
      "turnover": "65223.75",
      "trades": "44"
    },
    {
      "date": "2022-02-01",
      "bid": "11.20",
      "ask": "11.50",
      "open": "11.50",
      "high": "11.90",
      "low": "11.20",
      "close": "11.20",
      "average": "11.5065",
      "volume": "3317",
      "turnover": "38167.15",
      "trades": "21"
    },
    {
      "date": "2022-02-02",
      "bid": "11.55",
      "ask": "11.80",
      "open": "11.20",
      "high": "12.00",
      "low": "11.20",
      "close": "11.80",
      "average": "11.8675",
      "volume": "5345",
      "turnover": "63431.6",
      "trades": "53"
    },
    {
      "date": "2022-02-03",
      "bid": "12.05",
      "ask": "12.25",
      "open": "11.90",
      "high": "12.70",
      "low": "11.75",
      "close": "12.20",
      "average": "12.1881",
      "volume": "47871",
      "turnover": "583458.05",
      "trades": "127"
    },
    {
      "date": "2022-02-04",
      "bid": "13.30",
      "ask": "13.35",
      "open": "12.80",
      "high": "13.40",
      "low": "12.25",
      "close": "13.35",
      "average": "13.0942",
      "volume": "43628",
      "turnover": "571272.6",
      "trades": "215"
    },
    {
      "date": "2022-02-07",
      "bid": "15.75",
      "ask": "16.20",
      "open": "13.35",
      "high": "16.60",
      "low": "13.35",
      "close": "15.90",
      "average": "15.1959",
      "volume": "143382",
      "turnover": "2178823.45",
      "trades": "488"
    },
    {
      "date": "2022-02-08",
      "bid": "14.80",
      "ask": "15.00",
      "open": "16.05",
      "high": "17.50",
      "low": "14.65",
      "close": "14.90",
      "average": "16.3437",
      "volume": "145101",
      "turnover": "2371480.4",
      "trades": "655"
    },
    {
      "date": "2022-02-09",
      "bid": "14.75",
      "ask": "15.10",
      "open": "14.75",
      "high": "15.35",
      "low": "13.95",
      "close": "14.80",
      "average": "14.412",
      "volume": "36922",
      "turnover": "532118.7",
      "trades": "239"
    },
    {
      "date": "2022-02-10",
      "bid": "14.30",
      "ask": "14.35",
      "open": "14.80",
      "high": "15.45",
      "low": "13.70",
      "close": "14.30",
      "average": "14.5828",
      "volume": "29165",
      "turnover": "425306",
      "trades": "142"
    },
    {
      "date": "2022-02-11",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.15",
      "low": "13.25",
      "close": "14.00",
      "average": "13.8951",
      "volume": "11306",
      "turnover": "157097.65",
      "trades": "79"
    },
    {
      "date": "2022-02-14",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.85",
      "high": "13.85",
      "low": "12.60",
      "close": "13.00",
      "average": "13.0237",
      "volume": "63062",
      "turnover": "821302.65",
      "trades": "144"
    },
    {
      "date": "2022-02-15",
      "bid": "11.75",
      "ask": "11.85",
      "open": "10.80",
      "high": "13.00",
      "low": "10.80",
      "close": "11.85",
      "average": "11.7382",
      "volume": "73789",
      "turnover": "866150.2",
      "trades": "253"
    },
    {
      "date": "2022-02-16",
      "bid": "12.10",
      "ask": "12.30",
      "open": "11.85",
      "high": "12.85",
      "low": "11.85",
      "close": "12.20",
      "average": "12.2617",
      "volume": "27921",
      "turnover": "342358.95",
      "trades": "94"
    },
    {
      "date": "2022-02-17",
      "bid": "11.30",
      "ask": "11.75",
      "open": "12.30",
      "high": "12.60",
      "low": "11.25",
      "close": "11.25",
      "average": "11.8756",
      "volume": "21709",
      "turnover": "257807.35",
      "trades": "108"
    },
    {
      "date": "2022-02-18",
      "bid": "11.25",
      "ask": "11.60",
      "open": "11.25",
      "high": "11.75",
      "low": "11.25",
      "close": "11.45",
      "average": "11.4311",
      "volume": "14527",
      "turnover": "166059.85",
      "trades": "64"
    },
    {
      "date": "2022-02-21",
      "bid": "10.90",
      "ask": "11.00",
      "open": "12.40",
      "high": "12.40",
      "low": "10.80",
      "close": "10.95",
      "average": "11.0591",
      "volume": "15480",
      "turnover": "171195.2",
      "trades": "86"
    },
    {
      "date": "2022-02-22",
      "bid": "10.20",
      "ask": "10.45",
      "open": "10.70",
      "high": "10.70",
      "low": "10.15",
      "close": "10.45",
      "average": "10.328",
      "volume": "35574",
      "turnover": "367409.35",
      "trades": "99"
    },
    {
      "date": "2022-02-23",
      "bid": "10.55",
      "ask": "11.00",
      "open": "10.40",
      "high": "11.35",
      "low": "10.40",
      "close": "10.70",
      "average": "10.6272",
      "volume": "6530",
      "turnover": "69395.65",
      "trades": "54"
    },
    {
      "date": "2022-02-24",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.65",
      "low": "9.84",
      "close": "10.20",
      "average": "9.9932",
      "volume": "21344",
      "turnover": "213294.92",
      "trades": "82"
    },
    {
      "date": "2022-02-25",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.20",
      "high": "10.90",
      "low": "10.20",
      "close": "10.65",
      "average": "10.5356",
      "volume": "12299",
      "turnover": "129577.05",
      "trades": "49"
    },
    {
      "date": "2022-02-28",
      "bid": "11.00",
      "ask": "11.15",
      "open": "10.65",
      "high": "11.30",
      "low": "10.65",
      "close": "11.15",
      "average": "10.9986",
      "volume": "4131",
      "turnover": "45435.35",
      "trades": "38"
    },
    {
      "date": "2022-03-01",
      "bid": "10.70",
      "ask": "11.05",
      "open": "11.15",
      "high": "11.15",
      "low": "10.45",
      "close": "11.05",
      "average": "10.8845",
      "volume": "7766",
      "turnover": "84529.35",
      "trades": "31"
    },
    {
      "date": "2022-03-02",
      "bid": "11.00",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.20",
      "low": "10.15",
      "close": "11.20",
      "average": "10.9788",
      "volume": "1076",
      "turnover": "11813.15",
      "trades": "25"
    },
    {
      "date": "2022-03-03",
      "bid": "10.80",
      "ask": "11.05",
      "open": "11.15",
      "high": "11.25",
      "low": "10.65",
      "close": "10.85",
      "average": "11.0179",
      "volume": "2938",
      "turnover": "32370.5",
      "trades": "18"
    },
    {
      "date": "2022-03-04",
      "bid": "10.80",
      "ask": "11.00",
      "open": "10.85",
      "high": "11.20",
      "low": "10.55",
      "close": "10.80",
      "average": "10.7917",
      "volume": "5671",
      "turnover": "61199.45",
      "trades": "25"
    },
    {
      "date": "2022-03-07",
      "bid": "10.50",
      "ask": "11.25",
      "open": "10.80",
      "high": "11.25",
      "low": "10.10",
      "close": "11.25",
      "average": "10.7265",
      "volume": "10319",
      "turnover": "110686.95",
      "trades": "33"
    },
    {
      "date": "2022-03-08",
      "bid": "10.10",
      "ask": "10.85",
      "open": "11.00",
      "high": "11.00",
      "low": "10.00",
      "close": "10.10",
      "average": "10.4182",
      "volume": "20485",
      "turnover": "213416.2",
      "trades": "55"
    },
    {
      "date": "2022-03-09",
      "bid": "10.50",
      "ask": "10.80",
      "open": "10.35",
      "high": "10.80",
      "low": "10.35",
      "close": "10.50",
      "average": "10.529",
      "volume": "3952",
      "turnover": "41610.6",
      "trades": "24"
    },
    {
      "date": "2022-03-10",
      "bid": "10.70",
      "ask": "11.00",
      "open": "10.50",
      "high": "11.20",
      "low": "10.50",
      "close": "10.70",
      "average": "10.7866",
      "volume": "3135",
      "turnover": "33816.05",
      "trades": "30"
    },
    {
      "date": "2022-03-11",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.60",
      "high": "10.70",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6226",
      "volume": "920",
      "turnover": "9772.8",
      "trades": "14"
    },
    {
      "date": "2022-03-14",
      "bid": "10.70",
      "ask": "11.00",
      "open": "10.60",
      "high": "11.15",
      "low": "10.60",
      "close": "10.70",
      "average": "10.7482",
      "volume": "585",
      "turnover": "6287.7",
      "trades": "10"
    },
    {
      "date": "2022-03-15",
      "bid": "10.25",
      "ask": "10.45",
      "open": "10.70",
      "high": "10.95",
      "low": "10.20",
      "close": "10.45",
      "average": "10.3938",
      "volume": "203",
      "turnover": "2109.95",
      "trades": "14"
    },
    {
      "date": "2022-03-16",
      "bid": "10.45",
      "ask": "10.50",
      "open": "11.00",
      "high": "11.00",
      "low": "10.45",
      "close": "10.50",
      "average": "10.5185",
      "volume": "6022",
      "turnover": "63342.2",
      "trades": "25"
    },
    {
      "date": "2022-03-17",
      "bid": "10.30",
      "ask": "10.70",
      "open": "10.50",
      "high": "11.00",
      "low": "10.30",
      "close": "10.30",
      "average": "10.7018",
      "volume": "3747",
      "turnover": "40099.65",
      "trades": "37"
    },
    {
      "date": "2022-03-18",
      "bid": "10.30",
      "ask": "10.80",
      "open": "10.65",
      "high": "10.95",
      "low": "10.30",
      "close": "10.85",
      "average": "10.585",
      "volume": "2125",
      "turnover": "22493.2",
      "trades": "13"
    },
    {
      "date": "2022-03-21",
      "bid": "10.50",
      "ask": "10.75",
      "open": "10.75",
      "high": "10.75",
      "low": "10.35",
      "close": "10.50",
      "average": "10.4758",
      "volume": "1741",
      "turnover": "18238.3",
      "trades": "24"
    },
    {
      "date": "2022-03-22",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.95",
      "high": "10.95",
      "low": "10.50",
      "close": "10.55",
      "average": "10.7105",
      "volume": "5667",
      "turnover": "60696.65",
      "trades": "24"
    },
    {
      "date": "2022-03-23",
      "bid": "10.30",
      "ask": "10.90",
      "open": "10.55",
      "high": "10.55",
      "low": "10.25",
      "close": "10.50",
      "average": "10.3532",
      "volume": "5877",
      "turnover": "60845.6",
      "trades": "33"
    },
    {
      "date": "2022-03-24",
      "bid": "10.05",
      "ask": "10.40",
      "open": "10.30",
      "high": "10.45",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2574",
      "volume": "9816",
      "turnover": "100686.15",
      "trades": "37"
    },
    {
      "date": "2022-03-25",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.40",
      "high": "10.85",
      "low": "10.25",
      "close": "10.35",
      "average": "10.7305",
      "volume": "5304",
      "turnover": "56914.4",
      "trades": "24"
    },
    {
      "date": "2022-03-28",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.35",
      "high": "10.95",
      "low": "10.35",
      "close": "10.80",
      "average": "10.7501",
      "volume": "9613",
      "turnover": "103340.95",
      "trades": "34"
    },
    {
      "date": "2022-03-29",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.80",
      "high": "10.80",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5612",
      "volume": "5496",
      "turnover": "58044.45",
      "trades": "26"
    },
    {
      "date": "2022-03-30",
      "bid": "10.35",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.00",
      "low": "10.30",
      "close": "10.60",
      "average": "10.41",
      "volume": "2596",
      "turnover": "27024.25",
      "trades": "21"
    },
    {
      "date": "2022-03-31",
      "bid": "10.50",
      "ask": "10.55",
      "open": "10.60",
      "high": "10.60",
      "low": "10.20",
      "close": "10.50",
      "average": "10.4934",
      "volume": "1608",
      "turnover": "16873.35",
      "trades": "13"
    },
    {
      "date": "2022-04-01",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.50",
      "high": "10.70",
      "low": "10.50",
      "close": "10.70",
      "average": "10.6057",
      "volume": "564",
      "turnover": "5981.6",
      "trades": "8"
    },
    {
      "date": "2022-04-04",
      "bid": "10.45",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.75",
      "low": "10.40",
      "close": "10.50",
      "average": "10.628",
      "volume": "7466",
      "turnover": "79348.5",
      "trades": "24"
    },
    {
      "date": "2022-04-05",
      "bid": "10.45",
      "ask": "10.65",
      "open": "10.50",
      "high": "10.65",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4396",
      "volume": "2681",
      "turnover": "27988.55",
      "trades": "16"
    },
    {
      "date": "2022-04-06",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.45",
      "high": "10.65",
      "low": "10.30",
      "close": "10.35",
      "average": "10.4269",
      "volume": "1652",
      "turnover": "17225.3",
      "trades": "21"
    },
    {
      "date": "2022-04-07",
      "bid": "10.30",
      "ask": "10.50",
      "open": "10.40",
      "high": "10.50",
      "low": "10.30",
      "close": "10.50",
      "average": "10.3777",
      "volume": "1506",
      "turnover": "15628.75",
      "trades": "16"
    },
    {
      "date": "2022-04-08",
      "bid": "10.35",
      "ask": "10.80",
      "open": "10.50",
      "high": "10.50",
      "low": "10.30",
      "close": "10.40",
      "average": "10.4453",
      "volume": "7450",
      "turnover": "77817.55",
      "trades": "33"
    },
    {
      "date": "2022-04-11",
      "bid": "10.50",
      "ask": "10.90",
      "open": "10.40",
      "high": "10.95",
      "low": "10.20",
      "close": "10.50",
      "average": "10.4944",
      "volume": "2795",
      "turnover": "29331.8",
      "trades": "20"
    },
    {
      "date": "2022-04-12",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.50",
      "high": "10.55",
      "low": "10.40",
      "close": "10.40",
      "average": "10.4605",
      "volume": "4357",
      "turnover": "45576.45",
      "trades": "14"
    },
    {
      "date": "2022-04-13",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.30",
      "high": "11.90",
      "low": "10.30",
      "close": "11.00",
      "average": "11.191",
      "volume": "16218",
      "turnover": "181495.05",
      "trades": "109"
    },
    {
      "date": "2022-04-14",
      "bid": "11.40",
      "ask": "11.80",
      "open": "11.00",
      "high": "12.00",
      "low": "10.95",
      "close": "11.65",
      "average": "11.5793",
      "volume": "5614",
      "turnover": "65006.2",
      "trades": "51"
    },
    {
      "date": "2022-04-19",
      "bid": "10.80",
      "ask": "11.25",
      "open": "11.75",
      "high": "11.80",
      "low": "10.65",
      "close": "11.25",
      "average": "11.3259",
      "volume": "4967",
      "turnover": "56255.6",
      "trades": "35"
    },
    {
      "date": "2022-04-20",
      "bid": "10.60",
      "ask": "10.75",
      "open": "11.20",
      "high": "11.20",
      "low": "10.60",
      "close": "10.70",
      "average": "10.694",
      "volume": "3352",
      "turnover": "35846.35",
      "trades": "36"
    },
    {
      "date": "2022-04-21",
      "bid": "10.50",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.80",
      "low": "10.60",
      "close": "10.60",
      "average": "10.6648",
      "volume": "812",
      "turnover": "8659.8",
      "trades": "13"
    },
    {
      "date": "2022-04-22",
      "bid": "9.64",
      "ask": "9.66",
      "open": "10.45",
      "high": "10.50",
      "low": "9.20",
      "close": "9.66",
      "average": "9.8359",
      "volume": "32353",
      "turnover": "318219.39",
      "trades": "146"
    },
    {
      "date": "2022-04-25",
      "bid": "9.10",
      "ask": "9.64",
      "open": "9.64",
      "high": "9.64",
      "low": "8.20",
      "close": "9.64",
      "average": "9.3222",
      "volume": "10143",
      "turnover": "94554.7",
      "trades": "46"
    },
    {
      "date": "2022-04-26",
      "bid": "9.70",
      "ask": "10.00",
      "open": "9.64",
      "high": "9.90",
      "low": "9.26",
      "close": "9.90",
      "average": "9.4951",
      "volume": "3936",
      "turnover": "37372.76",
      "trades": "31"
    },
    {
      "date": "2022-04-27",
      "bid": "9.60",
      "ask": "9.80",
      "open": "9.90",
      "high": "9.90",
      "low": "9.60",
      "close": "9.60",
      "average": "9.6373",
      "volume": "4712",
      "turnover": "45411",
      "trades": "35"
    },
    {
      "date": "2022-04-28",
      "bid": "9.36",
      "ask": "9.44",
      "open": "9.20",
      "high": "9.80",
      "low": "9.20",
      "close": "9.36",
      "average": "9.4656",
      "volume": "10493",
      "turnover": "99322.36",
      "trades": "41"
    },
    {
      "date": "2022-04-29",
      "bid": "9.32",
      "ask": "9.76",
      "open": "9.30",
      "high": "10.40",
      "low": "9.20",
      "close": "9.76",
      "average": "9.6776",
      "volume": "22950",
      "turnover": "222101.11",
      "trades": "48"
    },
    {
      "date": "2022-05-02",
      "bid": "9.24",
      "ask": "9.74",
      "open": "9.76",
      "high": "10.00",
      "low": "9.24",
      "close": "9.36",
      "average": "9.7127",
      "volume": "4185",
      "turnover": "40647.8",
      "trades": "30"
    },
    {
      "date": "2022-05-03",
      "bid": "9.54",
      "ask": "9.62",
      "open": "9.36",
      "high": "9.80",
      "low": "9.36",
      "close": "9.56",
      "average": "9.5734",
      "volume": "15529",
      "turnover": "148664.84",
      "trades": "32"
    },
    {
      "date": "2022-05-04",
      "bid": null,
      "ask": null,
      "open": "9.00",
      "high": "9.40",
      "low": "8.50",
      "close": "8.50",
      "average": "8.9543",
      "volume": "150155",
      "turnover": "1344526.64",
      "trades": "91"
    },
    {
      "date": "2022-05-05",
      "bid": "8.90",
      "ask": "9.26",
      "open": "8.50",
      "high": "9.44",
      "low": "8.50",
      "close": "8.92",
      "average": "8.9164",
      "volume": "31996",
      "turnover": "285290.3",
      "trades": "50"
    },
    {
      "date": "2022-05-06",
      "bid": "8.60",
      "ask": "8.90",
      "open": "8.90",
      "high": "8.90",
      "low": "8.52",
      "close": "8.60",
      "average": "8.6667",
      "volume": "3331",
      "turnover": "28868.78",
      "trades": "24"
    },
    {
      "date": "2022-05-09",
      "bid": "8.10",
      "ask": "8.50",
      "open": "8.60",
      "high": "8.62",
      "low": "8.10",
      "close": "8.12",
      "average": "8.4564",
      "volume": "14869",
      "turnover": "125738.72",
      "trades": "33"
    },
    {
      "date": "2022-05-10",
      "bid": "8.62",
      "ask": "9.14",
      "open": "8.12",
      "high": "9.36",
      "low": "8.12",
      "close": "8.58",
      "average": "8.6167",
      "volume": "16519",
      "turnover": "142338.52",
      "trades": "37"
    },
    {
      "date": "2022-05-11",
      "bid": "8.62",
      "ask": "9.30",
      "open": "9.36",
      "high": "9.36",
      "low": "8.08",
      "close": "9.32",
      "average": "8.4356",
      "volume": "13764",
      "turnover": "116107.94",
      "trades": "45"
    },
    {
      "date": "2022-05-12",
      "bid": "8.78",
      "ask": "9.22",
      "open": "9.32",
      "high": "9.32",
      "low": "8.68",
      "close": "8.78",
      "average": "9.1033",
      "volume": "11713",
      "turnover": "106627.04",
      "trades": "20"
    },
    {
      "date": "2022-05-13",
      "bid": "9.08",
      "ask": "9.18",
      "open": "9.32",
      "high": "9.32",
      "low": "8.80",
      "close": "9.08",
      "average": "9.2051",
      "volume": "7742",
      "turnover": "71265.96",
      "trades": "21"
    },
    {
      "date": "2022-05-16",
      "bid": "8.90",
      "ask": "8.98",
      "open": "9.08",
      "high": "9.08",
      "low": "8.90",
      "close": "8.98",
      "average": "8.911",
      "volume": "1275",
      "turnover": "11361.54",
      "trades": "10"
    },
    {
      "date": "2022-05-17",
      "bid": "9.36",
      "ask": "9.38",
      "open": "8.70",
      "high": "9.40",
      "low": "8.70",
      "close": "9.36",
      "average": "9.3376",
      "volume": "3542",
      "turnover": "33073.64",
      "trades": "23"
    },
    {
      "date": "2022-05-18",
      "bid": "8.98",
      "ask": "9.28",
      "open": "9.36",
      "high": "9.36",
      "low": "9.00",
      "close": "9.30",
      "average": "9.21",
      "volume": "38",
      "turnover": "349.98",
      "trades": "5"
    },
    {
      "date": "2022-05-19",
      "bid": "9.02",
      "ask": "9.36",
      "open": "8.72",
      "high": "9.02",
      "low": "8.72",
      "close": "9.02",
      "average": "8.9905",
      "volume": "438",
      "turnover": "3937.86",
      "trades": "5"
    },
    {
      "date": "2022-05-20",
      "bid": "9.04",
      "ask": "9.22",
      "open": "9.02",
      "high": "9.04",
      "low": "9.02",
      "close": "9.04",
      "average": "9.0395",
      "volume": "126",
      "turnover": "1138.98",
      "trades": "5"
    },
    {
      "date": "2022-05-23",
      "bid": "8.84",
      "ask": "9.46",
      "open": "9.02",
      "high": "9.40",
      "low": "8.54",
      "close": "8.82",
      "average": "8.7538",
      "volume": "4853",
      "turnover": "42482.16",
      "trades": "30"
    },
    {
      "date": "2022-05-24",
      "bid": "8.82",
      "ask": "8.96",
      "open": "8.82",
      "high": "9.70",
      "low": "8.82",
      "close": "8.84",
      "average": "9.521",
      "volume": "2279",
      "turnover": "21698.32",
      "trades": "21"
    },
    {
      "date": "2022-05-25",
      "bid": "8.82",
      "ask": "9.02",
      "open": "8.84",
      "high": "9.64",
      "low": "8.20",
      "close": "9.00",
      "average": "9.0087",
      "volume": "8963",
      "turnover": "80744.84",
      "trades": "35"
    },
    {
      "date": "2022-05-27",
      "bid": "9.22",
      "ask": "9.40",
      "open": "9.00",
      "high": "9.40",
      "low": "8.62",
      "close": "9.22",
      "average": "9.0361",
      "volume": "585",
      "turnover": "5286.1",
      "trades": "28"
    },
    {
      "date": "2022-05-30",
      "bid": "9.10",
      "ask": "9.38",
      "open": "9.22",
      "high": "9.38",
      "low": "8.70",
      "close": "9.10",
      "average": "9.1695",
      "volume": "2575",
      "turnover": "23611.46",
      "trades": "20"
    },
    {
      "date": "2022-05-31",
      "bid": "8.66",
      "ask": "9.20",
      "open": "9.10",
      "high": "9.24",
      "low": "8.68",
      "close": "9.24",
      "average": "8.7883",
      "volume": "20259",
      "turnover": "178041.38",
      "trades": "73"
    },
    {
      "date": "2022-06-01",
      "bid": "8.54",
      "ask": "8.62",
      "open": "8.66",
      "high": "9.22",
      "low": "8.54",
      "close": "8.54",
      "average": "8.6542",
      "volume": "3423",
      "turnover": "29623.18",
      "trades": "23"
    },
    {
      "date": "2022-06-02",
      "bid": "8.20",
      "ask": "8.42",
      "open": "8.54",
      "high": "8.54",
      "low": "8.20",
      "close": "8.20",
      "average": "8.2628",
      "volume": "14849",
      "turnover": "122693.84",
      "trades": "44"
    },
    {
      "date": "2022-06-03",
      "bid": "8.72",
      "ask": "9.12",
      "open": "8.20",
      "high": "9.16",
      "low": "8.20",
      "close": "8.72",
      "average": "8.6715",
      "volume": "6809",
      "turnover": "59044.24",
      "trades": "23"
    },
    {
      "date": "2022-06-07",
      "bid": "8.24",
      "ask": "8.72",
      "open": "9.12",
      "high": "9.12",
      "low": "8.20",
      "close": "8.72",
      "average": "8.6795",
      "volume": "2402",
      "turnover": "20848.1",
      "trades": "21"
    },
    {
      "date": "2022-06-08",
      "bid": "8.50",
      "ask": "8.58",
      "open": "8.66",
      "high": "8.66",
      "low": "8.22",
      "close": "8.50",
      "average": "8.4159",
      "volume": "2268",
      "turnover": "19087.22",
      "trades": "22"
    },
    {
      "date": "2022-06-09",
      "bid": "8.50",
      "ask": "8.78",
      "open": "8.52",
      "high": "8.94",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6368",
      "volume": "1198",
      "turnover": "10346.84",
      "trades": "11"
    },
    {
      "date": "2022-06-10",
      "bid": "8.30",
      "ask": "8.72",
      "open": "8.24",
      "high": "8.94",
      "low": "8.22",
      "close": "8.30",
      "average": "8.4191",
      "volume": "2537",
      "turnover": "21359.34",
      "trades": "19"
    },
    {
      "date": "2022-06-13",
      "bid": "8.44",
      "ask": "8.70",
      "open": "8.30",
      "high": "9.20",
      "low": "8.30",
      "close": "8.46",
      "average": "8.8242",
      "volume": "4958",
      "turnover": "43750.48",
      "trades": "38"
    },
    {
      "date": "2022-06-14",
      "bid": "8.10",
      "ask": "8.22",
      "open": "8.20",
      "high": "8.40",
      "low": "8.04",
      "close": "8.10",
      "average": "8.2042",
      "volume": "7381",
      "turnover": "60555.18",
      "trades": "30"
    },
    {
      "date": "2022-06-15",
      "bid": "8.20",
      "ask": "8.38",
      "open": "8.04",
      "high": "8.22",
      "low": "7.92",
      "close": "8.20",
      "average": "8.163",
      "volume": "4459",
      "turnover": "36398.78",
      "trades": "11"
    },
    {
      "date": "2022-06-16",
      "bid": "7.90",
      "ask": "8.08",
      "open": "7.88",
      "high": "8.12",
      "low": "7.86",
      "close": "7.90",
      "average": "7.9373",
      "volume": "3875",
      "turnover": "30756.9",
      "trades": "11"
    },
    {
      "date": "2022-06-17",
      "bid": "7.80",
      "ask": "8.10",
      "open": "8.00",
      "high": "8.00",
      "low": "7.74",
      "close": "7.82",
      "average": "7.8028",
      "volume": "4259",
      "turnover": "33232.14",
      "trades": "13"
    },
    {
      "date": "2022-06-20",
      "bid": "7.78",
      "ask": "8.12",
      "open": "7.82",
      "high": "8.18",
      "low": "7.78",
      "close": "8.12",
      "average": "7.8485",
      "volume": "841",
      "turnover": "6600.62",
      "trades": "10"
    },
    {
      "date": "2022-06-21",
      "bid": "8.02",
      "ask": "8.26",
      "open": "7.62",
      "high": "8.50",
      "low": "7.62",
      "close": "8.02",
      "average": "8.3135",
      "volume": "3276",
      "turnover": "27235.16",
      "trades": "24"
    },
    {
      "date": "2022-06-22",
      "bid": "8.06",
      "ask": "8.48",
      "open": "8.48",
      "high": "8.50",
      "low": "7.58",
      "close": "8.48",
      "average": "8.2893",
      "volume": "3295",
      "turnover": "27313.36",
      "trades": "27"
    },
    {
      "date": "2022-06-23",
      "bid": "8.62",
      "ask": "8.98",
      "open": "8.48",
      "high": "9.00",
      "low": "8.48",
      "close": "9.00",
      "average": "8.6075",
      "volume": "12500",
      "turnover": "107594.04",
      "trades": "32"
    },
    {
      "date": "2022-06-27",
      "bid": "8.10",
      "ask": "8.40",
      "open": "9.00",
      "high": "9.04",
      "low": "8.10",
      "close": "8.40",
      "average": "8.4427",
      "volume": "15974",
      "turnover": "134863.5",
      "trades": "55"
    },
    {
      "date": "2022-06-28",
      "bid": "8.24",
      "ask": "8.70",
      "open": "7.60",
      "high": "8.80",
      "low": "7.60",
      "close": "8.24",
      "average": "8.3246",
      "volume": "7090",
      "turnover": "59021.54",
      "trades": "27"
    },
    {
      "date": "2022-06-29",
      "bid": "8.10",
      "ask": "8.84",
      "open": "7.78",
      "high": "9.24",
      "low": "7.78",
      "close": "8.84",
      "average": "8.6979",
      "volume": "19483",
      "turnover": "169460.7",
      "trades": "71"
    },
    {
      "date": "2022-06-30",
      "bid": "8.48",
      "ask": "8.80",
      "open": "8.84",
      "high": "8.84",
      "low": "7.96",
      "close": "8.48",
      "average": "8.3817",
      "volume": "5679",
      "turnover": "47599.44",
      "trades": "28"
    },
    {
      "date": "2022-07-01",
      "bid": "8.36",
      "ask": "8.64",
      "open": "7.98",
      "high": "9.14",
      "low": "7.98",
      "close": "8.64",
      "average": "8.7539",
      "volume": "4103",
      "turnover": "35917.12",
      "trades": "23"
    },
    {
      "date": "2022-07-04",
      "bid": "8.08",
      "ask": "8.14",
      "open": "8.36",
      "high": "8.56",
      "low": "8.06",
      "close": "8.14",
      "average": "8.1218",
      "volume": "4098",
      "turnover": "33283.1",
      "trades": "21"
    },
    {
      "date": "2022-07-05",
      "bid": "8.00",
      "ask": "8.38",
      "open": "8.00",
      "high": "8.40",
      "low": "7.98",
      "close": "8.10",
      "average": "8.0915",
      "volume": "17360",
      "turnover": "140468.5",
      "trades": "31"
    },
    {
      "date": "2022-07-06",
      "bid": "8.02",
      "ask": "8.24",
      "open": "8.14",
      "high": "8.96",
      "low": "8.02",
      "close": "8.24",
      "average": "8.2316",
      "volume": "7004",
      "turnover": "57654.3",
      "trades": "27"
    },
    {
      "date": "2022-07-07",
      "bid": "8.04",
      "ask": "8.26",
      "open": "8.24",
      "high": "8.26",
      "low": "8.06",
      "close": "8.26",
      "average": "8.0999",
      "volume": "909",
      "turnover": "7362.84",
      "trades": "12"
    },
    {
      "date": "2022-07-08",
      "bid": "8.04",
      "ask": "8.20",
      "open": "8.26",
      "high": "8.26",
      "low": "8.04",
      "close": "8.26",
      "average": "8.2005",
      "volume": "74",
      "turnover": "606.84",
      "trades": "4"
    },
    {
      "date": "2022-07-11",
      "bid": "8.04",
      "ask": "8.26",
      "open": "8.26",
      "high": "8.26",
      "low": "8.16",
      "close": "8.16",
      "average": "8.2146",
      "volume": "196",
      "turnover": "1610.06",
      "trades": "6"
    },
    {
      "date": "2022-07-12",
      "bid": "8.30",
      "ask": "8.38",
      "open": "8.02",
      "high": "8.42",
      "low": "7.98",
      "close": "8.30",
      "average": "8.1631",
      "volume": "667",
      "turnover": "5444.78",
      "trades": "11"
    },
    {
      "date": "2022-07-13",
      "bid": "8.00",
      "ask": "8.30",
      "open": "8.30",
      "high": "8.30",
      "low": "8.00",
      "close": "8.30",
      "average": "8.0608",
      "volume": "3344",
      "turnover": "26955.22",
      "trades": "13"
    },
    {
      "date": "2022-07-14",
      "bid": "8.22",
      "ask": "8.30",
      "open": "8.30",
      "high": "8.30",
      "low": "7.98",
      "close": "8.16",
      "average": "8.0167",
      "volume": "1001",
      "turnover": "8024.68",
      "trades": "12"
    },
    {
      "date": "2022-07-15",
      "bid": "8.00",
      "ask": "8.42",
      "open": "7.98",
      "high": "8.10",
      "low": "7.94",
      "close": "8.10",
      "average": "8.0501",
      "volume": "6598",
      "turnover": "53114.44",
      "trades": "14"
    },
    {
      "date": "2022-07-18",
      "bid": "8.14",
      "ask": "8.78",
      "open": "8.10",
      "high": "8.44",
      "low": "8.10",
      "close": "8.14",
      "average": "8.3391",
      "volume": "4697",
      "turnover": "39168.98",
      "trades": "26"
    },
    {
      "date": "2022-07-19",
      "bid": "8.50",
      "ask": "8.66",
      "open": "8.14",
      "high": "8.76",
      "low": "8.14",
      "close": "8.74",
      "average": "8.5031",
      "volume": "4959",
      "turnover": "42166.88",
      "trades": "8"
    },
    {
      "date": "2022-07-20",
      "bid": "9.10",
      "ask": "9.26",
      "open": "9.12",
      "high": "9.72",
      "low": "9.02",
      "close": "9.26",
      "average": "9.41",
      "volume": "38272",
      "turnover": "360139.38",
      "trades": "153"
    },
    {
      "date": "2022-07-21",
      "bid": "8.80",
      "ask": "9.46",
      "open": "9.26",
      "high": "9.46",
      "low": "8.80",
      "close": "9.10",
      "average": "8.9685",
      "volume": "14494",
      "turnover": "129988.84",
      "trades": "40"
    },
    {
      "date": "2022-07-22",
      "bid": "8.98",
      "ask": "9.04",
      "open": "9.10",
      "high": "9.48",
      "low": "8.82",
      "close": "9.04",
      "average": "9.2339",
      "volume": "2047",
      "turnover": "18901.74",
      "trades": "22"
    },
    {
      "date": "2022-07-25",
      "bid": "8.82",
      "ask": "8.98",
      "open": "9.04",
      "high": "9.04",
      "low": "8.52",
      "close": "8.82",
      "average": "8.9102",
      "volume": "5235",
      "turnover": "46644.82",
      "trades": "39"
    },
    {
      "date": "2022-07-26",
      "bid": "8.80",
      "ask": "9.28",
      "open": "8.82",
      "high": "9.72",
      "low": "8.56",
      "close": "9.26",
      "average": "9.3077",
      "volume": "39627",
      "turnover": "368835.02",
      "trades": "77"
    },
    {
      "date": "2022-07-27",
      "bid": "8.88",
      "ask": "9.14",
      "open": "9.28",
      "high": "9.70",
      "low": "8.62",
      "close": "8.88",
      "average": "8.9743",
      "volume": "30388",
      "turnover": "272711.44",
      "trades": "43"
    },
    {
      "date": "2022-07-28",
      "bid": "8.90",
      "ask": "9.06",
      "open": "9.46",
      "high": "9.46",
      "low": "8.84",
      "close": "9.06",
      "average": "9.0201",
      "volume": "11308",
      "turnover": "101999.42",
      "trades": "39"
    },
    {
      "date": "2022-07-29",
      "bid": "9.00",
      "ask": "9.30",
      "open": "9.14",
      "high": "9.30",
      "low": "9.06",
      "close": "9.06",
      "average": "9.1689",
      "volume": "1265",
      "turnover": "11598.68",
      "trades": "16"
    },
    {
      "date": "2022-08-01",
      "bid": "8.80",
      "ask": "8.84",
      "open": "9.06",
      "high": "9.06",
      "low": "8.62",
      "close": "8.70",
      "average": "8.7434",
      "volume": "38868",
      "turnover": "339840.1",
      "trades": "43"
    },
    {
      "date": "2022-08-02",
      "bid": "8.52",
      "ask": "9.10",
      "open": "8.70",
      "high": "9.20",
      "low": "8.50",
      "close": "8.50",
      "average": "8.6053",
      "volume": "18501",
      "turnover": "159207.46",
      "trades": "49"
    },
    {
      "date": "2022-08-03",
      "bid": "8.70",
      "ask": "9.08",
      "open": "8.60",
      "high": "8.60",
      "low": "8.60",
      "close": "8.60",
      "average": "8.60",
      "volume": "1056",
      "turnover": "9081.6",
      "trades": "7"
    },
    {
      "date": "2022-08-04",
      "bid": "8.68",
      "ask": "8.98",
      "open": "9.08",
      "high": "9.08",
      "low": "8.60",
      "close": "8.96",
      "average": "8.7583",
      "volume": "13434",
      "turnover": "117659.42",
      "trades": "43"
    },
    {
      "date": "2022-08-05",
      "bid": "8.68",
      "ask": "8.92",
      "open": "8.96",
      "high": "8.98",
      "low": "8.62",
      "close": "8.98",
      "average": "8.7438",
      "volume": "56207",
      "turnover": "491462.68",
      "trades": "31"
    },
    {
      "date": "2022-08-08",
      "bid": "8.60",
      "ask": "8.98",
      "open": "8.98",
      "high": "8.98",
      "low": "8.60",
      "close": "8.90",
      "average": "8.7306",
      "volume": "8440",
      "turnover": "73686.48",
      "trades": "23"
    },
    {
      "date": "2022-08-09",
      "bid": "8.60",
      "ask": "8.88",
      "open": "8.88",
      "high": "8.88",
      "low": "8.48",
      "close": "8.88",
      "average": "8.5781",
      "volume": "3113",
      "turnover": "26703.66",
      "trades": "9"
    },
    {
      "date": "2022-08-10",
      "bid": "8.66",
      "ask": "8.94",
      "open": "9.00",
      "high": "9.00",
      "low": "8.62",
      "close": "8.92",
      "average": "8.7945",
      "volume": "5743",
      "turnover": "50507.08",
      "trades": "23"
    },
    {
      "date": "2022-08-11",
      "bid": "8.64",
      "ask": "8.88",
      "open": "8.98",
      "high": "8.98",
      "low": "8.60",
      "close": "8.64",
      "average": "8.6872",
      "volume": "5386",
      "turnover": "46789.12",
      "trades": "24"
    },
    {
      "date": "2022-08-12",
      "bid": "8.62",
      "ask": "8.70",
      "open": "8.64",
      "high": "8.70",
      "low": "8.46",
      "close": "8.54",
      "average": "8.5619",
      "volume": "1758",
      "turnover": "15051.9",
      "trades": "24"
    },
    {
      "date": "2022-08-15",
      "bid": "8.64",
      "ask": "8.70",
      "open": "8.54",
      "high": "8.84",
      "low": "8.54",
      "close": "8.64",
      "average": "8.6626",
      "volume": "3854",
      "turnover": "33385.76",
      "trades": "19"
    },
    {
      "date": "2022-08-16",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.64",
      "high": "8.86",
      "low": "8.60",
      "close": "8.62",
      "average": "8.7061",
      "volume": "5261",
      "turnover": "45803",
      "trades": "23"
    },
    {
      "date": "2022-08-17",
      "bid": "8.62",
      "ask": "8.88",
      "open": "8.60",
      "high": "8.88",
      "low": "8.52",
      "close": "8.88",
      "average": "8.7636",
      "volume": "4469",
      "turnover": "39164.4",
      "trades": "12"
    },
    {
      "date": "2022-08-18",
      "bid": "8.72",
      "ask": "8.96",
      "open": "9.00",
      "high": "9.00",
      "low": "8.52",
      "close": "8.56",
      "average": "8.7033",
      "volume": "557",
      "turnover": "4847.72",
      "trades": "11"
    },
    {
      "date": "2022-08-19",
      "bid": "8.46",
      "ask": "8.60",
      "open": "8.46",
      "high": "8.90",
      "low": "8.46",
      "close": "8.46",
      "average": "8.5961",
      "volume": "3297",
      "turnover": "28341.26",
      "trades": "12"
    },
    {
      "date": "2022-08-22",
      "bid": "8.26",
      "ask": "8.58",
      "open": "8.46",
      "high": "8.68",
      "low": "8.12",
      "close": "8.26",
      "average": "8.369",
      "volume": "10986",
      "turnover": "91942.08",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "8.22",
      "ask": "8.80",
      "open": "8.18",
      "high": "8.88",
      "low": "8.18",
      "close": "8.74",
      "average": "8.8451",
      "volume": "1343",
      "turnover": "11878.92",
      "trades": "13"
    },
    {
      "date": "2022-08-24",
      "bid": "8.18",
      "ask": "8.54",
      "open": null,
      "high": null,
      "low": null,
      "close": "8.74",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-25",
      "bid": "8.60",
      "ask": "8.70",
      "open": "8.88",
      "high": "8.88",
      "low": "8.58",
      "close": "8.58",
      "average": "8.8085",
      "volume": "1095",
      "turnover": "9645.34",
      "trades": "16"
    },
    {
      "date": "2022-08-26",
      "bid": "8.42",
      "ask": "8.70",
      "open": "8.58",
      "high": "8.86",
      "low": "8.40",
      "close": "8.42",
      "average": "8.5669",
      "volume": "2393",
      "turnover": "20500.48",
      "trades": "18"
    },
    {
      "date": "2022-08-29",
      "bid": "8.26",
      "ask": "8.80",
      "open": "8.70",
      "high": "8.86",
      "low": "8.20",
      "close": "8.78",
      "average": "8.7632",
      "volume": "1119",
      "turnover": "9806.04",
      "trades": "22"
    },
    {
      "date": "2022-08-30",
      "bid": "8.50",
      "ask": "8.60",
      "open": "8.78",
      "high": "8.86",
      "low": "8.28",
      "close": "8.50",
      "average": "8.6015",
      "volume": "1663",
      "turnover": "14304.28",
      "trades": "19"
    },
    {
      "date": "2022-08-31",
      "bid": "8.28",
      "ask": "8.50",
      "open": "8.52",
      "high": "8.52",
      "low": "8.26",
      "close": "8.26",
      "average": "8.2777",
      "volume": "2510",
      "turnover": "20777.12",
      "trades": "12"
    },
    {
      "date": "2022-09-01",
      "bid": "8.00",
      "ask": "8.06",
      "open": "8.20",
      "high": "8.20",
      "low": "8.00",
      "close": "8.00",
      "average": "8.1151",
      "volume": "14762",
      "turnover": "119795",
      "trades": "26"
    },
    {
      "date": "2022-09-02",
      "bid": "7.84",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.02",
      "low": "8.00",
      "close": "8.00",
      "average": "8.0158",
      "volume": "3788",
      "turnover": "30364",
      "trades": "14"
    },
    {
      "date": "2022-09-05",
      "bid": "7.86",
      "ask": "8.08",
      "open": "8.48",
      "high": "8.48",
      "low": "7.50",
      "close": "8.08",
      "average": "8.1291",
      "volume": "13375",
      "turnover": "108726.46",
      "trades": "26"
    },
    {
      "date": "2022-09-06",
      "bid": "7.84",
      "ask": "8.10",
      "open": "7.56",
      "high": "8.34",
      "low": "7.56",
      "close": "8.08",
      "average": "7.9935",
      "volume": "292",
      "turnover": "2334.1",
      "trades": "9"
    },
    {
      "date": "2022-09-07",
      "bid": "7.92",
      "ask": "8.10",
      "open": "7.84",
      "high": "7.90",
      "low": "7.84",
      "close": "7.90",
      "average": "7.8511",
      "volume": "81",
      "turnover": "635.94",
      "trades": "3"
    },
    {
      "date": "2022-09-08",
      "bid": "7.56",
      "ask": "8.00",
      "open": "7.90",
      "high": "8.10",
      "low": "7.62",
      "close": "8.00",
      "average": "8.0574",
      "volume": "1757",
      "turnover": "14156.88",
      "trades": "19"
    },
    {
      "date": "2022-09-09",
      "bid": "7.82",
      "ask": "8.16",
      "open": "8.00",
      "high": "8.20",
      "low": "7.64",
      "close": "8.14",
      "average": "7.8447",
      "volume": "4835",
      "turnover": "37929.34",
      "trades": "20"
    },
    {
      "date": "2022-09-12",
      "bid": "8.00",
      "ask": "8.20",
      "open": "7.66",
      "high": "8.14",
      "low": "7.66",
      "close": "8.14",
      "average": "7.8729",
      "volume": "1704",
      "turnover": "13415.48",
      "trades": "17"
    },
    {
      "date": "2022-09-13",
      "bid": "7.98",
      "ask": "8.24",
      "open": "8.14",
      "high": "8.16",
      "low": "7.98",
      "close": "7.98",
      "average": "8.0905",
      "volume": "132",
      "turnover": "1067.94",
      "trades": "7"
    },
    {
      "date": "2022-09-14",
      "bid": "7.70",
      "ask": "7.98",
      "open": "7.98",
      "high": "7.98",
      "low": "7.72",
      "close": "7.96",
      "average": "7.8715",
      "volume": "1726",
      "turnover": "13586.28",
      "trades": "16"
    },
    {
      "date": "2022-09-15",
      "bid": "7.72",
      "ask": "7.98",
      "open": "8.30",
      "high": "8.30",
      "low": "7.72",
      "close": "7.72",
      "average": "8.0738",
      "volume": "1270",
      "turnover": "10253.78",
      "trades": "6"
    },
    {
      "date": "2022-09-16",
      "bid": "7.76",
      "ask": "8.14",
      "open": "7.72",
      "high": "8.18",
      "low": "7.72",
      "close": "7.78",
      "average": "8.0305",
      "volume": "5275",
      "turnover": "42360.74",
      "trades": "21"
    },
    {
      "date": "2022-09-19",
      "bid": "7.44",
      "ask": "7.82",
      "open": "7.90",
      "high": "7.90",
      "low": "7.40",
      "close": "7.80",
      "average": "7.5747",
      "volume": "5438",
      "turnover": "41191.02",
      "trades": "22"
    },
    {
      "date": "2022-09-20",
      "bid": "7.40",
      "ask": "7.58",
      "open": "7.56",
      "high": "7.80",
      "low": "7.22",
      "close": "7.56",
      "average": "7.4781",
      "volume": "4517",
      "turnover": "33778.48",
      "trades": "10"
    },
    {
      "date": "2022-09-21",
      "bid": "7.28",
      "ask": "7.56",
      "open": "7.56",
      "high": "7.58",
      "low": "7.20",
      "close": "7.58",
      "average": "7.4498",
      "volume": "6521",
      "turnover": "48580.36",
      "trades": "13"
    },
    {
      "date": "2022-09-22",
      "bid": "7.54",
      "ask": "7.80",
      "open": "7.10",
      "high": "7.82",
      "low": "7.10",
      "close": "7.80",
      "average": "7.5651",
      "volume": "1477",
      "turnover": "11173.62",
      "trades": "13"
    },
    {
      "date": "2022-09-23",
      "bid": "7.30",
      "ask": "7.56",
      "open": "7.80",
      "high": "7.80",
      "low": "7.12",
      "close": "7.56",
      "average": "7.6557",
      "volume": "10019",
      "turnover": "76702.84",
      "trades": "18"
    },
    {
      "date": "2022-09-26",
      "bid": "7.32",
      "ask": "7.50",
      "open": "7.56",
      "high": "7.84",
      "low": "7.32",
      "close": "7.52",
      "average": "7.584",
      "volume": "2902",
      "turnover": "22008.76",
      "trades": "16"
    },
    {
      "date": "2022-09-27",
      "bid": "7.16",
      "ask": "7.46",
      "open": "7.52",
      "high": "7.52",
      "low": "7.12",
      "close": "7.16",
      "average": "7.3242",
      "volume": "3052",
      "turnover": "22353.58",
      "trades": "20"
    },
    {
      "date": "2022-09-28",
      "bid": "7.34",
      "ask": "7.50",
      "open": "7.16",
      "high": "7.50",
      "low": "7.16",
      "close": "7.34",
      "average": "7.2355",
      "volume": "1147",
      "turnover": "8299.08",
      "trades": "4"
    },
    {
      "date": "2022-09-29",
      "bid": "7.40",
      "ask": "7.76",
      "open": "7.34",
      "high": "7.82",
      "low": "7.12",
      "close": "7.42",
      "average": "7.4312",
      "volume": "4219",
      "turnover": "31352.38",
      "trades": "21"
    },
    {
      "date": "2022-09-30",
      "bid": "7.06",
      "ask": "7.50",
      "open": "7.42",
      "high": "7.52",
      "low": "7.04",
      "close": "7.48",
      "average": "7.4224",
      "volume": "3094",
      "turnover": "22964.96",
      "trades": "12"
    },
    {
      "date": "2022-10-03",
      "bid": "7.14",
      "ask": "7.30",
      "open": "7.38",
      "high": "7.38",
      "low": "7.04",
      "close": "7.30",
      "average": "7.2983",
      "volume": "8191",
      "turnover": "59780.32",
      "trades": "13"
    },
    {
      "date": "2022-10-04",
      "bid": "7.10",
      "ask": "7.30",
      "open": "7.30",
      "high": "7.96",
      "low": "7.20",
      "close": "7.20",
      "average": "7.3043",
      "volume": "1296",
      "turnover": "9466.34",
      "trades": "9"
    },
    {
      "date": "2022-10-05",
      "bid": "7.04",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.20",
      "low": "7.00",
      "close": "7.04",
      "average": "7.1808",
      "volume": "12601",
      "turnover": "90484.94",
      "trades": "16"
    },
    {
      "date": "2022-10-06",
      "bid": "7.10",
      "ask": "7.92",
      "open": "7.80",
      "high": "7.94",
      "low": "7.06",
      "close": "7.92",
      "average": "7.7735",
      "volume": "1598",
      "turnover": "12422.04",
      "trades": "16"
    },
    {
      "date": "2022-10-07",
      "bid": "7.02",
      "ask": "7.56",
      "open": "7.80",
      "high": "7.80",
      "low": "7.00",
      "close": "7.54",
      "average": "7.177",
      "volume": "2090",
      "turnover": "14999.94",
      "trades": "13"
    },
    {
      "date": "2022-10-10",
      "bid": "7.16",
      "ask": "7.48",
      "open": "7.54",
      "high": "7.72",
      "low": "7.00",
      "close": "7.48",
      "average": "7.4081",
      "volume": "1037",
      "turnover": "7682.24",
      "trades": "8"
    },
    {
      "date": "2022-10-11",
      "bid": "7.10",
      "ask": "7.48",
      "open": "7.10",
      "high": "7.48",
      "low": "7.10",
      "close": "7.12",
      "average": "7.1533",
      "volume": "21",
      "turnover": "150.22",
      "trades": "3"
    },
    {
      "date": "2022-10-12",
      "bid": "7.22",
      "ask": "7.46",
      "open": "7.48",
      "high": "7.48",
      "low": "7.12",
      "close": "7.46",
      "average": "7.3076",
      "volume": "282",
      "turnover": "2060.74",
      "trades": "8"
    },
    {
      "date": "2022-10-13",
      "bid": "7.22",
      "ask": "7.46",
      "open": "7.46",
      "high": "7.46",
      "low": "7.46",
      "close": "7.46",
      "average": "7.46",
      "volume": "510",
      "turnover": "3804.6",
      "trades": "3"
    },
    {
      "date": "2022-10-14",
      "bid": "7.12",
      "ask": "7.18",
      "open": "7.22",
      "high": "7.48",
      "low": "7.18",
      "close": "7.18",
      "average": "7.2065",
      "volume": "5021",
      "turnover": "36184.04",
      "trades": "22"
    },
    {
      "date": "2022-10-17",
      "bid": "6.50",
      "ask": "7.48",
      "open": "7.20",
      "high": "7.48",
      "low": "7.18",
      "close": "7.18",
      "average": "7.2695",
      "volume": "238",
      "turnover": "1730.14",
      "trades": "7"
    },
    {
      "date": "2022-10-18",
      "bid": null,
      "ask": "7.18",
      "open": "7.20",
      "high": "7.48",
      "low": "7.18",
      "close": "7.18",
      "average": "7.4111",
      "volume": "4145",
      "turnover": "30718.86",
      "trades": "13"
    },
    {
      "date": "2022-10-19",
      "bid": "7.26",
      "ask": "7.74",
      "open": "7.78",
      "high": "7.78",
      "low": "7.62",
      "close": "7.74",
      "average": "7.7314",
      "volume": "130",
      "turnover": "1005.08",
      "trades": "6"
    },
    {
      "date": "2022-10-20",
      "bid": "7.14",
      "ask": "7.74",
      "open": "7.74",
      "high": "7.74",
      "low": "7.00",
      "close": "7.74",
      "average": "7.6402",
      "volume": "303",
      "turnover": "2314.98",
      "trades": "17"
    },
    {
      "date": "2022-10-21",
      "bid": "7.12",
      "ask": "7.72",
      "open": "7.74",
      "high": "7.74",
      "low": "7.12",
      "close": "7.70",
      "average": "7.5817",
      "volume": "497",
      "turnover": "3768.1",
      "trades": "9"
    },
    {
      "date": "2022-10-24",
      "bid": "7.30",
      "ask": "7.70",
      "open": "7.70",
      "high": "7.72",
      "low": "7.70",
      "close": "7.70",
      "average": "7.7142",
      "volume": "473",
      "turnover": "3648.8",
      "trades": "7"
    },
    {
      "date": "2022-10-25",
      "bid": "7.26",
      "ask": "7.68",
      "open": "7.70",
      "high": "7.70",
      "low": "7.06",
      "close": "7.66",
      "average": "7.6746",
      "volume": "85",
      "turnover": "652.34",
      "trades": "7"
    },
    {
      "date": "2022-10-26",
      "bid": "6.96",
      "ask": "7.10",
      "open": "7.26",
      "high": "7.26",
      "low": "6.80",
      "close": "7.10",
      "average": "7.0956",
      "volume": "19551",
      "turnover": "138726.28",
      "trades": "77"
    },
    {
      "date": "2022-10-27",
      "bid": "7.00",
      "ask": "7.06",
      "open": "7.10",
      "high": "7.16",
      "low": "7.00",
      "close": "7.06",
      "average": "7.0799",
      "volume": "3979",
      "turnover": "28171.1",
      "trades": "20"
    },
    {
      "date": "2022-10-28",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.06",
      "high": "7.06",
      "low": "6.88",
      "close": "7.00",
      "average": "6.9754",
      "volume": "1858",
      "turnover": "12960.36",
      "trades": "19"
    },
    {
      "date": "2022-10-31",
      "bid": "6.90",
      "ask": "6.98",
      "open": "7.00",
      "high": "7.00",
      "low": "6.68",
      "close": "6.98",
      "average": "6.9469",
      "volume": "4535",
      "turnover": "31504.1",
      "trades": "46"
    },
    {
      "date": "2022-11-01",
      "bid": "7.10",
      "ask": "7.24",
      "open": "7.00",
      "high": "7.58",
      "low": "7.00",
      "close": "7.24",
      "average": "7.0694",
      "volume": "2668",
      "turnover": "18861.28",
      "trades": "20"
    },
    {
      "date": "2022-11-02",
      "bid": "7.20",
      "ask": "7.26",
      "open": "7.26",
      "high": "7.56",
      "low": "7.20",
      "close": "7.26",
      "average": "7.3275",
      "volume": "18797",
      "turnover": "137735.7",
      "trades": "39"
    },
    {
      "date": "2022-11-03",
      "bid": "7.08",
      "ask": "7.36",
      "open": "7.26",
      "high": "7.38",
      "low": "7.00",
      "close": "7.08",
      "average": "7.191",
      "volume": "5058",
      "turnover": "36372.28",
      "trades": "12"
    },
    {
      "date": "2022-11-04",
      "bid": "6.90",
      "ask": "7.14",
      "open": "7.10",
      "high": "7.38",
      "low": "6.90",
      "close": "6.96",
      "average": "6.9953",
      "volume": "6110",
      "turnover": "42741.26",
      "trades": "23"
    },
    {
      "date": "2022-11-07",
      "bid": "7.00",
      "ask": "7.20",
      "open": "6.96",
      "high": "7.20",
      "low": "6.40",
      "close": "7.04",
      "average": "6.9741",
      "volume": "19272",
      "turnover": "134404.44",
      "trades": "41"
    },
    {
      "date": "2022-11-08",
      "bid": "6.82",
      "ask": "6.90",
      "open": "7.04",
      "high": "7.04",
      "low": "6.80",
      "close": "6.82",
      "average": "6.9424",
      "volume": "3217",
      "turnover": "22333.66",
      "trades": "14"
    },
    {
      "date": "2022-11-09",
      "bid": "6.54",
      "ask": "6.80",
      "open": "6.82",
      "high": "6.98",
      "low": "6.66",
      "close": "6.80",
      "average": "6.8284",
      "volume": "2023",
      "turnover": "13813.78",
      "trades": "13"
    },
    {
      "date": "2022-11-10",
      "bid": "6.70",
      "ask": "7.00",
      "open": "6.80",
      "high": "7.00",
      "low": "6.70",
      "close": "6.70",
      "average": "6.7629",
      "volume": "1075",
      "turnover": "7270.12",
      "trades": "7"
    },
    {
      "date": "2022-11-11",
      "bid": "6.80",
      "ask": "6.98",
      "open": "6.70",
      "high": "6.98",
      "low": "6.70",
      "close": "6.98",
      "average": "6.9333",
      "volume": "936",
      "turnover": "6489.6",
      "trades": "8"
    },
    {
      "date": "2022-11-14",
      "bid": "6.66",
      "ask": "6.70",
      "open": "6.98",
      "high": "6.98",
      "low": "6.60",
      "close": "6.66",
      "average": "6.6769",
      "volume": "8693",
      "turnover": "58042.44",
      "trades": "33"
    },
    {
      "date": "2022-11-15",
      "bid": "6.44",
      "ask": "6.58",
      "open": "6.66",
      "high": "6.66",
      "low": "6.48",
      "close": "6.58",
      "average": "6.5024",
      "volume": "4563",
      "turnover": "29670.28",
      "trades": "33"
    },
    {
      "date": "2022-11-16",
      "bid": "6.60",
      "ask": "7.16",
      "open": "6.50",
      "high": "8.34",
      "low": "6.32",
      "close": "6.82",
      "average": "6.6159",
      "volume": "2274800",
      "turnover": "15049947.78",
      "trades": "151"
    },
    {
      "date": "2022-11-17",
      "bid": "6.58",
      "ask": "6.80",
      "open": "7.76",
      "high": "7.76",
      "low": "6.52",
      "close": "6.58",
      "average": "6.781",
      "volume": "22212",
      "turnover": "150619.24",
      "trades": "70"
    },
    {
      "date": "2022-11-18",
      "bid": "6.62",
      "ask": "6.86",
      "open": "6.86",
      "high": "6.86",
      "low": "6.60",
      "close": "6.62",
      "average": "6.7006",
      "volume": "3366",
      "turnover": "22554.16",
      "trades": "12"
    },
    {
      "date": "2022-11-21",
      "bid": "6.66",
      "ask": "6.86",
      "open": "6.86",
      "high": "6.86",
      "low": "6.62",
      "close": "6.66",
      "average": "6.6396",
      "volume": "628",
      "turnover": "4169.68",
      "trades": "11"
    },
    {
      "date": "2022-11-22",
      "bid": "6.56",
      "ask": "6.78",
      "open": "6.66",
      "high": "7.00",
      "low": "6.56",
      "close": "6.56",
      "average": "6.65",
      "volume": "3942",
      "turnover": "26214.34",
      "trades": "18"
    },
    {
      "date": "2022-11-23",
      "bid": "6.54",
      "ask": "6.60",
      "open": "6.60",
      "high": "6.70",
      "low": "6.56",
      "close": "6.56",
      "average": "6.6059",
      "volume": "8906",
      "turnover": "58832.46",
      "trades": "22"
    },
    {
      "date": "2022-11-24",
      "bid": "6.56",
      "ask": "6.76",
      "open": "6.56",
      "high": "6.86",
      "low": "6.56",
      "close": "6.76",
      "average": "6.728",
      "volume": "3131",
      "turnover": "21065.24",
      "trades": "9"
    },
    {
      "date": "2022-11-25",
      "bid": "6.54",
      "ask": "6.70",
      "open": "6.32",
      "high": "6.76",
      "low": "6.32",
      "close": "6.70",
      "average": "6.6198",
      "volume": "10129",
      "turnover": "67052.18",
      "trades": "27"
    },
    {
      "date": "2022-11-28",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.76",
      "high": "6.76",
      "low": "6.28",
      "close": "6.30",
      "average": "6.4609",
      "volume": "12861",
      "turnover": "83094.02",
      "trades": "38"
    },
    {
      "date": "2022-11-29",
      "bid": "5.90",
      "ask": "6.00",
      "open": "6.30",
      "high": "6.60",
      "low": "5.70",
      "close": "6.00",
      "average": "6.0538",
      "volume": "23247",
      "turnover": "140731.98",
      "trades": "57"
    },
    {
      "date": "2022-11-30",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.90",
      "high": "5.90",
      "low": "5.48",
      "close": "5.60",
      "average": "5.6244",
      "volume": "44859",
      "turnover": "252306.8",
      "trades": "86"
    },
    {
      "date": "2022-12-01",
      "bid": "5.50",
      "ask": "5.52",
      "open": "5.62",
      "high": "5.62",
      "low": "5.50",
      "close": "5.52",
      "average": "5.561",
      "volume": "5805",
      "turnover": "32281.48",
      "trades": "38"
    },
    {
      "date": "2022-12-02",
      "bid": "5.54",
      "ask": "5.68",
      "open": "5.52",
      "high": "5.86",
      "low": "5.52",
      "close": "5.70",
      "average": "5.5797",
      "volume": "15517",
      "turnover": "86580.88",
      "trades": "23"
    },
    {
      "date": "2022-12-05",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.68",
      "high": "5.70",
      "low": "5.50",
      "close": "5.70",
      "average": "5.6666",
      "volume": "20876",
      "turnover": "118295.3",
      "trades": "46"
    },
    {
      "date": "2022-12-06",
      "bid": "5.52",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.70",
      "low": "5.52",
      "close": "5.64",
      "average": "5.6701",
      "volume": "2811",
      "turnover": "15938.7",
      "trades": "9"
    },
    {
      "date": "2022-12-07",
      "bid": "5.56",
      "ask": "5.66",
      "open": "5.66",
      "high": "5.70",
      "low": "5.56",
      "close": "5.66",
      "average": "5.6579",
      "volume": "4688",
      "turnover": "26524.32",
      "trades": "13"
    },
    {
      "date": "2022-12-08",
      "bid": "5.60",
      "ask": "5.80",
      "open": "5.70",
      "high": "5.96",
      "low": "5.54",
      "close": "5.56",
      "average": "5.754",
      "volume": "5926",
      "turnover": "34098.2",
      "trades": "30"
    },
    {
      "date": "2022-12-09",
      "bid": "5.54",
      "ask": "5.92",
      "open": "5.52",
      "high": "5.92",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5958",
      "volume": "4834",
      "turnover": "27050.06",
      "trades": "18"
    },
    {
      "date": "2022-12-12",
      "bid": "5.50",
      "ask": "5.56",
      "open": "5.50",
      "high": "5.90",
      "low": "5.50",
      "close": "5.50",
      "average": "5.7086",
      "volume": "4076",
      "turnover": "23268.42",
      "trades": "37"
    },
    {
      "date": "2022-12-13",
      "bid": "6.12",
      "ask": "6.30",
      "open": "5.68",
      "high": "6.74",
      "low": "5.68",
      "close": "6.30",
      "average": "6.1432",
      "volume": "41183",
      "turnover": "252994.58",
      "trades": "111"
    },
    {
      "date": "2022-12-14",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.30",
      "high": "6.36",
      "low": "5.86",
      "close": "6.22",
      "average": "6.1911",
      "volume": "12135",
      "turnover": "75128.48",
      "trades": "55"
    },
    {
      "date": "2022-12-15",
      "bid": "6.20",
      "ask": "6.56",
      "open": "6.08",
      "high": "6.46",
      "low": "6.08",
      "close": "6.20",
      "average": "6.1861",
      "volume": "2012",
      "turnover": "12446.48",
      "trades": "12"
    },
    {
      "date": "2022-12-16",
      "bid": "5.90",
      "ask": "6.00",
      "open": "6.20",
      "high": "6.20",
      "low": "5.90",
      "close": "5.98",
      "average": "5.9446",
      "volume": "2615",
      "turnover": "15545.18",
      "trades": "16"
    },
    {
      "date": "2022-12-19",
      "bid": "6.02",
      "ask": "6.40",
      "open": "5.90",
      "high": "6.80",
      "low": "5.90",
      "close": "6.48",
      "average": "6.3894",
      "volume": "4557",
      "turnover": "29116.56",
      "trades": "25"
    },
    {
      "date": "2022-12-20",
      "bid": "6.26",
      "ask": "6.50",
      "open": "6.16",
      "high": "6.48",
      "low": "6.00",
      "close": "6.28",
      "average": "6.2763",
      "volume": "3974",
      "turnover": "24941.86",
      "trades": "16"
    },
    {
      "date": "2022-12-21",
      "bid": "6.36",
      "ask": "6.60",
      "open": "6.26",
      "high": "6.40",
      "low": "6.26",
      "close": "6.38",
      "average": "6.3758",
      "volume": "740",
      "turnover": "4718.08",
      "trades": "9"
    },
    {
      "date": "2022-12-22",
      "bid": "6.36",
      "ask": "6.38",
      "open": "6.20",
      "high": "6.38",
      "low": "6.20",
      "close": "6.38",
      "average": "6.3536",
      "volume": "298",
      "turnover": "1893.36",
      "trades": "8"
    },
    {
      "date": "2022-12-23",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.38",
      "high": "6.50",
      "low": "6.12",
      "close": "6.38",
      "average": "6.3047",
      "volume": "13657",
      "turnover": "86103.28",
      "trades": "25"
    },
    {
      "date": "2022-12-27",
      "bid": "6.06",
      "ask": "6.50",
      "open": "6.38",
      "high": "6.38",
      "low": "6.12",
      "close": "6.34",
      "average": "6.1767",
      "volume": "3583",
      "turnover": "22131.22",
      "trades": "22"
    },
    {
      "date": "2022-12-28",
      "bid": "6.06",
      "ask": "6.20",
      "open": "6.34",
      "high": "6.36",
      "low": "5.96",
      "close": "6.20",
      "average": "6.0625",
      "volume": "3675",
      "turnover": "22279.64",
      "trades": "18"
    },
    {
      "date": "2022-12-29",
      "bid": "6.06",
      "ask": "6.38",
      "open": "6.50",
      "high": "6.50",
      "low": "6.02",
      "close": "6.26",
      "average": "6.354",
      "volume": "5353",
      "turnover": "34013.02",
      "trades": "29"
    },
    {
      "date": "2022-12-30",
      "bid": "6.18",
      "ask": "6.30",
      "open": "6.26",
      "high": "6.30",
      "low": "5.92",
      "close": "6.18",
      "average": "6.0983",
      "volume": "7807",
      "turnover": "47609.26",
      "trades": "26"
    },
    {
      "date": "2023-01-02",
      "bid": "6.06",
      "ask": "6.28",
      "open": "6.18",
      "high": "6.26",
      "low": "6.00",
      "close": "6.02",
      "average": "6.1925",
      "volume": "236",
      "turnover": "1461.44",
      "trades": "13"
    },
    {
      "date": "2023-01-03",
      "bid": "6.02",
      "ask": "6.16",
      "open": "6.36",
      "high": "6.36",
      "low": "6.02",
      "close": "6.02",
      "average": "6.2193",
      "volume": "7705",
      "turnover": "47919.76",
      "trades": "18"
    },
    {
      "date": "2023-01-04",
      "bid": "5.98",
      "ask": "6.08",
      "open": "6.04",
      "high": "6.10",
      "low": "5.94",
      "close": "6.00",
      "average": "6.0085",
      "volume": "2154",
      "turnover": "12942.24",
      "trades": "10"
    },
    {
      "date": "2023-01-05",
      "bid": "5.94",
      "ask": "5.98",
      "open": "5.98",
      "high": "5.98",
      "low": "5.94",
      "close": "5.94",
      "average": "5.9589",
      "volume": "835",
      "turnover": "4975.7",
      "trades": "9"
    },
    {
      "date": "2023-01-09",
      "bid": "5.92",
      "ask": "6.16",
      "open": "5.94",
      "high": "6.24",
      "low": "5.92",
      "close": "6.16",
      "average": "6.0611",
      "volume": "15221",
      "turnover": "92255.72",
      "trades": "27"
    },
    {
      "date": "2023-01-10",
      "bid": "6.00",
      "ask": "6.16",
      "open": "6.16",
      "high": "6.16",
      "low": "5.64",
      "close": "5.96",
      "average": "6.0351",
      "volume": "14993",
      "turnover": "90484.62",
      "trades": "21"
    },
    {
      "date": "2023-01-11",
      "bid": "5.98",
      "ask": "6.10",
      "open": "5.96",
      "high": "6.78",
      "low": "5.96",
      "close": "6.00",
      "average": "6.2268",
      "volume": "44165",
      "turnover": "275004.46",
      "trades": "54"
    },
    {
      "date": "2023-01-12",
      "bid": "5.96",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.16",
      "low": "5.94",
      "close": "6.00",
      "average": "6.0555",
      "volume": "20659",
      "turnover": "125101.6",
      "trades": "25"
    },
    {
      "date": "2023-01-13",
      "bid": "5.84",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.00",
      "low": "5.70",
      "close": "5.98",
      "average": "5.8174",
      "volume": "34150",
      "turnover": "198663.22",
      "trades": "42"
    },
    {
      "date": "2023-01-16",
      "bid": "5.80",
      "ask": "5.86",
      "open": "5.98",
      "high": "5.98",
      "low": "5.80",
      "close": "5.86",
      "average": "5.8961",
      "volume": "2559",
      "turnover": "15088.2",
      "trades": "26"
    },
    {
      "date": "2023-01-17",
      "bid": "5.78",
      "ask": "5.90",
      "open": "5.86",
      "high": "6.22",
      "low": "5.76",
      "close": "5.90",
      "average": "5.9163",
      "volume": "12444",
      "turnover": "73622.92",
      "trades": "29"
    },
    {
      "date": "2023-01-18",
      "bid": "5.82",
      "ask": "5.90",
      "open": "5.90",
      "high": "6.08",
      "low": "5.80",
      "close": "5.90",
      "average": "5.9367",
      "volume": "2664",
      "turnover": "15815.32",
      "trades": "17"
    },
    {
      "date": "2023-01-19",
      "bid": "5.78",
      "ask": "5.90",
      "open": "5.90",
      "high": "6.00",
      "low": "5.78",
      "close": "5.78",
      "average": "5.8993",
      "volume": "3996",
      "turnover": "23573.78",
      "trades": "21"
    },
    {
      "date": "2023-01-20",
      "bid": "5.76",
      "ask": "5.82",
      "open": "5.90",
      "high": "5.90",
      "low": "5.78",
      "close": "5.82",
      "average": "5.8121",
      "volume": "8473",
      "turnover": "49246.22",
      "trades": "17"
    },
    {
      "date": "2023-01-23",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.82",
      "high": "6.32",
      "low": "5.82",
      "close": "5.82",
      "average": "6.0702",
      "volume": "2324",
      "turnover": "14107.14",
      "trades": "17"
    },
    {
      "date": "2023-01-24",
      "bid": "5.98",
      "ask": "6.04",
      "open": "5.82",
      "high": "6.04",
      "low": "5.82",
      "close": "6.04",
      "average": "5.9353",
      "volume": "9935",
      "turnover": "58967",
      "trades": "15"
    },
    {
      "date": "2023-01-25",
      "bid": "5.98",
      "ask": "6.04",
      "open": "6.14",
      "high": "6.14",
      "low": "5.98",
      "close": "6.04",
      "average": "6.0896",
      "volume": "5760",
      "turnover": "35076.38",
      "trades": "18"
    },
    {
      "date": "2023-01-26",
      "bid": "5.98",
      "ask": "6.04",
      "open": "5.96",
      "high": "6.08",
      "low": "5.96",
      "close": "5.98",
      "average": "6.0086",
      "volume": "2623",
      "turnover": "15760.68",
      "trades": "12"
    },
    {
      "date": "2023-01-27",
      "bid": "5.80",
      "ask": "5.94",
      "open": "5.98",
      "high": "5.98",
      "low": "5.74",
      "close": "5.94",
      "average": "5.8902",
      "volume": "11767",
      "turnover": "69310.48",
      "trades": "35"
    },
    {
      "date": "2023-01-30",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.94",
      "high": "5.94",
      "low": "5.50",
      "close": "5.78",
      "average": "5.7633",
      "volume": "4637",
      "turnover": "26724.32",
      "trades": "22"
    },
    {
      "date": "2023-01-31",
      "bid": "5.66",
      "ask": "5.74",
      "open": "5.78",
      "high": "5.78",
      "low": "5.60",
      "close": "5.74",
      "average": "5.7387",
      "volume": "6673",
      "turnover": "38294.58",
      "trades": "25"
    },
    {
      "date": "2023-02-01",
      "bid": "5.60",
      "ask": "5.70",
      "open": "5.74",
      "high": "5.78",
      "low": "5.60",
      "close": "5.62",
      "average": "5.7073",
      "volume": "7142",
      "turnover": "40761.6",
      "trades": "28"
    },
    {
      "date": "2023-02-02",
      "bid": "5.58",
      "ask": "5.70",
      "open": "5.62",
      "high": "5.70",
      "low": "5.54",
      "close": "5.70",
      "average": "5.6743",
      "volume": "16491",
      "turnover": "93574.6",
      "trades": "34"
    },
    {
      "date": "2023-02-03",
      "bid": "5.80",
      "ask": "5.88",
      "open": "5.70",
      "high": "5.96",
      "low": "5.70",
      "close": "5.88",
      "average": "5.8893",
      "volume": "1721",
      "turnover": "10135.44",
      "trades": "7"
    },
    {
      "date": "2023-02-06",
      "bid": "5.80",
      "ask": "6.20",
      "open": "5.88",
      "high": "6.26",
      "low": "5.80",
      "close": "6.20",
      "average": "6.0053",
      "volume": "18832",
      "turnover": "113091.98",
      "trades": "25"
    },
    {
      "date": "2023-02-07",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.30",
      "high": "6.40",
      "low": "6.20",
      "close": "6.24",
      "average": "6.3048",
      "volume": "5891",
      "turnover": "37141.54",
      "trades": "27"
    },
    {
      "date": "2023-02-08",
      "bid": null,
      "ask": null,
      "open": "5.88",
      "high": "6.30",
      "low": "5.88",
      "close": "6.30",
      "average": "6.0592",
      "volume": "150",
      "turnover": "908.88",
      "trades": "4"
    },
    {
      "date": "2023-02-09",
      "bid": "6.00",
      "ask": "6.18",
      "open": "6.30",
      "high": "6.30",
      "low": "5.98",
      "close": "6.16",
      "average": "6.0573",
      "volume": "2193",
      "turnover": "13283.72",
      "trades": "10"
    },
    {
      "date": "2023-02-10",
      "bid": "5.98",
      "ask": "6.28",
      "open": "6.28",
      "high": "6.28",
      "low": "5.96",
      "close": "6.28",
      "average": "6.0321",
      "volume": "1112",
      "turnover": "6707.74",
      "trades": "6"
    },
    {
      "date": "2023-02-13",
      "bid": "5.98",
      "ask": "6.12",
      "open": "6.28",
      "high": "6.28",
      "low": "5.98",
      "close": "6.10",
      "average": "6.1087",
      "volume": "5778",
      "turnover": "35296.32",
      "trades": "18"
    },
    {
      "date": "2023-02-14",
      "bid": "5.92",
      "ask": "5.96",
      "open": "6.10",
      "high": "6.10",
      "low": "5.86",
      "close": "5.92",
      "average": "5.9393",
      "volume": "40844",
      "turnover": "242606.88",
      "trades": "20"
    },
    {
      "date": "2023-02-15",
      "bid": "5.82",
      "ask": "6.26",
      "open": "5.92",
      "high": "6.28",
      "low": "5.76",
      "close": "5.94",
      "average": "5.9064",
      "volume": "6990",
      "turnover": "41285.84",
      "trades": "12"
    },
    {
      "date": "2023-02-16",
      "bid": "5.94",
      "ask": "6.00",
      "open": "5.94",
      "high": "6.00",
      "low": "5.94",
      "close": "6.00",
      "average": "5.9695",
      "volume": "3496",
      "turnover": "20869.32",
      "trades": "7"
    },
    {
      "date": "2023-02-17",
      "bid": "5.80",
      "ask": "6.22",
      "open": "6.06",
      "high": "6.06",
      "low": "5.80",
      "close": "5.90",
      "average": "5.8335",
      "volume": "9155",
      "turnover": "53405.5",
      "trades": "22"
    },
    {
      "date": "2023-02-20",
      "bid": "5.90",
      "ask": "6.02",
      "open": "5.90",
      "high": "6.16",
      "low": "5.90",
      "close": "6.00",
      "average": "6.0007",
      "volume": "1912",
      "turnover": "11473.36",
      "trades": "17"
    },
    {
      "date": "2023-02-21",
      "bid": "5.70",
      "ask": "5.80",
      "open": "6.00",
      "high": "6.06",
      "low": "5.76",
      "close": "5.80",
      "average": "5.9576",
      "volume": "8354",
      "turnover": "49770.08",
      "trades": "13"
    },
    {
      "date": "2023-02-22",
      "bid": "5.74",
      "ask": "5.78",
      "open": "5.80",
      "high": "5.80",
      "low": "5.36",
      "close": "5.78",
      "average": "5.6239",
      "volume": "13039",
      "turnover": "73329.7",
      "trades": "21"
    },
    {
      "date": "2023-02-23",
      "bid": "5.50",
      "ask": "5.78",
      "open": "5.34",
      "high": "5.78",
      "low": "5.34",
      "close": "5.40",
      "average": "5.6303",
      "volume": "6303",
      "turnover": "35487.5",
      "trades": "23"
    },
    {
      "date": "2023-02-24",
      "bid": "6.00",
      "ask": "6.20",
      "open": "5.78",
      "high": "6.20",
      "low": "5.58",
      "close": "6.20",
      "average": "5.9057",
      "volume": "11950",
      "turnover": "70573.18",
      "trades": "62"
    },
    {
      "date": "2023-02-27",
      "bid": "5.92",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.20",
      "low": "5.90",
      "close": "6.18",
      "average": "6.1499",
      "volume": "7501",
      "turnover": "46130.62",
      "trades": "81"
    },
    {
      "date": "2023-02-28",
      "bid": "6.14",
      "ask": "6.24",
      "open": "5.92",
      "high": "6.28",
      "low": "5.80",
      "close": "6.14",
      "average": "6.1004",
      "volume": "1964",
      "turnover": "11981.16",
      "trades": "26"
    },
    {
      "date": "2023-03-01",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.20",
      "low": "5.90",
      "close": "6.20",
      "average": "6.1583",
      "volume": "2417",
      "turnover": "14884.5",
      "trades": "15"
    },
    {
      "date": "2023-03-02",
      "bid": "5.96",
      "ask": "5.98",
      "open": "6.20",
      "high": "6.20",
      "low": "5.88",
      "close": "5.96",
      "average": "5.9613",
      "volume": "3582",
      "turnover": "21353.44",
      "trades": "18"
    },
    {
      "date": "2023-03-03",
      "bid": "6.22",
      "ask": "6.24",
      "open": "5.78",
      "high": "6.22",
      "low": "5.78",
      "close": "6.22",
      "average": "6.1883",
      "volume": "19312",
      "turnover": "119507.82",
      "trades": "22"
    },
    {
      "date": "2023-03-06",
      "bid": "5.88",
      "ask": "5.98",
      "open": "6.20",
      "high": "6.20",
      "low": "5.80",
      "close": "5.88",
      "average": "5.9611",
      "volume": "3839",
      "turnover": "22884.76",
      "trades": "28"
    },
    {
      "date": "2023-03-07",
      "bid": "5.88",
      "ask": "5.90",
      "open": "5.88",
      "high": "6.14",
      "low": "5.66",
      "close": "5.88",
      "average": "5.8072",
      "volume": "10920",
      "turnover": "63414.16",
      "trades": "34"
    },
    {
      "date": "2023-03-08",
      "bid": "5.88",
      "ask": "6.08",
      "open": "5.70",
      "high": "6.18",
      "low": "5.70",
      "close": "6.08",
      "average": "5.8951",
      "volume": "1239",
      "turnover": "7304.02",
      "trades": "10"
    },
    {
      "date": "2023-03-09",
      "bid": "5.88",
      "ask": "6.18",
      "open": "5.76",
      "high": "6.16",
      "low": "5.76",
      "close": "5.88",
      "average": "5.9034",
      "volume": "231",
      "turnover": "1363.68",
      "trades": "8"
    },
    {
      "date": "2023-03-10",
      "bid": "5.86",
      "ask": "6.08",
      "open": "5.76",
      "high": "6.08",
      "low": "5.74",
      "close": "6.08",
      "average": "6.0682",
      "volume": "4211",
      "turnover": "25553.16",
      "trades": "5"
    },
    {
      "date": "2023-03-13",
      "bid": "5.60",
      "ask": "5.68",
      "open": "6.08",
      "high": "6.08",
      "low": "5.60",
      "close": "5.68",
      "average": "5.7239",
      "volume": "18273",
      "turnover": "104592.62",
      "trades": "49"
    },
    {
      "date": "2023-03-14",
      "bid": "5.52",
      "ask": "5.60",
      "open": "5.82",
      "high": "5.82",
      "low": "5.48",
      "close": "5.56",
      "average": "5.5369",
      "volume": "37818",
      "turnover": "209395.7",
      "trades": "47"
    },
    {
      "date": "2023-03-15",
      "bid": "5.02",
      "ask": "5.50",
      "open": "5.50",
      "high": "5.50",
      "low": "5.34",
      "close": "5.34",
      "average": "5.4161",
      "volume": "3829",
      "turnover": "20738.38",
      "trades": "23"
    },
    {
      "date": "2023-03-16",
      "bid": "5.40",
      "ask": "5.58",
      "open": "5.10",
      "high": "5.52",
      "low": "5.10",
      "close": "5.40",
      "average": "5.2486",
      "volume": "6058",
      "turnover": "31796.26",
      "trades": "18"
    },
    {
      "date": "2023-03-17",
      "bid": "5.36",
      "ask": "5.90",
      "open": "5.52",
      "high": "6.10",
      "low": "5.30",
      "close": "5.70",
      "average": "5.6908",
      "volume": "59903",
      "turnover": "340893.64",
      "trades": "67"
    },
    {
      "date": "2023-03-20",
      "bid": "5.36",
      "ask": "5.40",
      "open": "5.70",
      "high": "5.70",
      "low": "5.28",
      "close": "5.40",
      "average": "5.382",
      "volume": "10513",
      "turnover": "56580.62",
      "trades": "47"
    },
    {
      "date": "2023-03-21",
      "bid": "5.26",
      "ask": "5.40",
      "open": "5.40",
      "high": "5.40",
      "low": "5.26",
      "close": "5.26",
      "average": "5.3064",
      "volume": "8902",
      "turnover": "47237.74",
      "trades": "20"
    },
    {
      "date": "2023-03-22",
      "bid": "5.10",
      "ask": "5.40",
      "open": "5.26",
      "high": "5.56",
      "low": "5.00",
      "close": "5.12",
      "average": "5.1629",
      "volume": "9613",
      "turnover": "49631.12",
      "trades": "40"
    },
    {
      "date": "2023-03-23",
      "bid": "4.94",
      "ask": "5.00",
      "open": "5.02",
      "high": "5.30",
      "low": "4.90",
      "close": "5.00",
      "average": "5.036",
      "volume": "16423",
      "turnover": "82706.55",
      "trades": "38"
    },
    {
      "date": "2023-03-24",
      "bid": "4.39",
      "ask": "4.43",
      "open": "5.00",
      "high": "5.00",
      "low": "4.36",
      "close": "4.36",
      "average": "4.5951",
      "volume": "58486",
      "turnover": "268750.29",
      "trades": "100"
    },
    {
      "date": "2023-03-27",
      "bid": "4.51",
      "ask": "4.69",
      "open": "4.39",
      "high": "4.77",
      "low": "4.29",
      "close": "4.50",
      "average": "4.5635",
      "volume": "22645",
      "turnover": "103340.34",
      "trades": "61"
    },
    {
      "date": "2023-03-28",
      "bid": "4.30",
      "ask": "4.36",
      "open": "4.77",
      "high": "4.77",
      "low": "4.29",
      "close": "4.36",
      "average": "4.3408",
      "volume": "11997",
      "turnover": "52076.69",
      "trades": "25"
    },
    {
      "date": "2023-03-29",
      "bid": "4.20",
      "ask": "4.28",
      "open": "4.36",
      "high": "4.74",
      "low": "4.20",
      "close": "4.20",
      "average": "4.345",
      "volume": "23102",
      "turnover": "100378",
      "trades": "31"
    },
    {
      "date": "2023-03-30",
      "bid": "4.42",
      "ask": "4.52",
      "open": "4.20",
      "high": "4.77",
      "low": "4.20",
      "close": "4.52",
      "average": "4.4737",
      "volume": "12948",
      "turnover": "57925.77",
      "trades": "22"
    },
    {
      "date": "2023-03-31",
      "bid": "4.61",
      "ask": "4.75",
      "open": "4.52",
      "high": "4.77",
      "low": "4.41",
      "close": "4.75",
      "average": "4.6632",
      "volume": "3485",
      "turnover": "16251.11",
      "trades": "23"
    },
    {
      "date": "2023-04-03",
      "bid": "4.56",
      "ask": "4.65",
      "open": "4.75",
      "high": "4.78",
      "low": "4.56",
      "close": "4.56",
      "average": "4.7373",
      "volume": "3899",
      "turnover": "18470.56",
      "trades": "19"
    },
    {
      "date": "2023-04-04",
      "bid": "4.80",
      "ask": "5.72",
      "open": "4.56",
      "high": "5.94",
      "low": "4.56",
      "close": "5.72",
      "average": "5.0193",
      "volume": "10680",
      "turnover": "53605.92",
      "trades": "31"
    },
    {
      "date": "2023-04-05",
      "bid": "5.50",
      "ask": "5.60",
      "open": "5.76",
      "high": "5.78",
      "low": "4.95",
      "close": "5.50",
      "average": "5.3899",
      "volume": "27036",
      "turnover": "145722.26",
      "trades": "81"
    },
    {
      "date": "2023-04-06",
      "bid": "5.50",
      "ask": "5.60",
      "open": "5.50",
      "high": "5.76",
      "low": "5.50",
      "close": "5.60",
      "average": "5.6025",
      "volume": "9171",
      "turnover": "51380.12",
      "trades": "24"
    },
    {
      "date": "2023-04-11",
      "bid": "5.48",
      "ask": "5.50",
      "open": "5.60",
      "high": "5.76",
      "low": "5.14",
      "close": "5.48",
      "average": "5.5402",
      "volume": "1060",
      "turnover": "5872.66",
      "trades": "23"
    },
    {
      "date": "2023-04-12",
      "bid": "4.99",
      "ask": "5.06",
      "open": "5.00",
      "high": "5.30",
      "low": "4.97",
      "close": "5.06",
      "average": "4.9961",
      "volume": "32323",
      "turnover": "161490.26",
      "trades": "32"
    },
    {
      "date": "2023-04-13",
      "bid": "5.10",
      "ask": "5.32",
      "open": "5.38",
      "high": "5.44",
      "low": "5.02",
      "close": "5.30",
      "average": "5.1301",
      "volume": "5487",
      "turnover": "28148.86",
      "trades": "21"
    },
    {
      "date": "2023-04-14",
      "bid": "4.93",
      "ask": "5.08",
      "open": "5.32",
      "high": "5.32",
      "low": "4.90",
      "close": "5.04",
      "average": "5.1362",
      "volume": "8105",
      "turnover": "41628.79",
      "trades": "25"
    },
    {
      "date": "2023-04-17",
      "bid": "4.89",
      "ask": "5.04",
      "open": "5.04",
      "high": "5.10",
      "low": "4.82",
      "close": "5.04",
      "average": "4.895",
      "volume": "6016",
      "turnover": "29448.46",
      "trades": "19"
    },
    {
      "date": "2023-04-18",
      "bid": "4.91",
      "ask": "5.00",
      "open": "5.02",
      "high": "5.02",
      "low": "4.91",
      "close": "5.00",
      "average": "4.9627",
      "volume": "1740",
      "turnover": "8635.09",
      "trades": "7"
    },
    {
      "date": "2023-04-19",
      "bid": "4.87",
      "ask": "4.98",
      "open": "4.88",
      "high": "4.88",
      "low": "4.88",
      "close": "4.88",
      "average": "4.88",
      "volume": "54",
      "turnover": "263.52",
      "trades": "1"
    },
    {
      "date": "2023-04-20",
      "bid": "4.85",
      "ask": "4.87",
      "open": "4.87",
      "high": "4.87",
      "low": "4.82",
      "close": "4.87",
      "average": "4.8588",
      "volume": "6060",
      "turnover": "29444.19",
      "trades": "12"
    },
    {
      "date": "2023-04-21",
      "bid": "4.85",
      "ask": "4.90",
      "open": "4.85",
      "high": "4.90",
      "low": "4.85",
      "close": "4.90",
      "average": "4.8829",
      "volume": "76",
      "turnover": "371.1",
      "trades": "4"
    },
    {
      "date": "2023-04-24",
      "bid": "4.83",
      "ask": "4.90",
      "open": "4.90",
      "high": "4.90",
      "low": "4.83",
      "close": "4.90",
      "average": "4.8461",
      "volume": "1011",
      "turnover": "4899.36",
      "trades": "10"
    },
    {
      "date": "2023-04-25",
      "bid": "4.98",
      "ask": "4.99",
      "open": "4.90",
      "high": "5.08",
      "low": "4.90",
      "close": "4.98",
      "average": "4.9946",
      "volume": "3743",
      "turnover": "18694.63",
      "trades": "11"
    },
    {
      "date": "2023-04-26",
      "bid": "5.00",
      "ask": "5.06",
      "open": "4.98",
      "high": "5.08",
      "low": "4.98",
      "close": "5.06",
      "average": "5.0134",
      "volume": "4467",
      "turnover": "22394.97",
      "trades": "11"
    },
    {
      "date": "2023-04-27",
      "bid": "4.76",
      "ask": "4.79",
      "open": "4.90",
      "high": "4.90",
      "low": "4.75",
      "close": "4.79",
      "average": "4.8289",
      "volume": "22871",
      "turnover": "110442.91",
      "trades": "45"
    },
    {
      "date": "2023-04-28",
      "bid": "4.49",
      "ask": "4.50",
      "open": "4.75",
      "high": "4.75",
      "low": "4.30",
      "close": "4.49",
      "average": "4.3703",
      "volume": "70137",
      "turnover": "306521.19",
      "trades": "80"
    },
    {
      "date": "2023-05-02",
      "bid": "4.50",
      "ask": "4.93",
      "open": "4.49",
      "high": "4.56",
      "low": "4.48",
      "close": "4.50",
      "average": "4.5186",
      "volume": "7381",
      "turnover": "33351.98",
      "trades": "28"
    },
    {
      "date": "2023-05-03",
      "bid": "4.36",
      "ask": "4.39",
      "open": "4.54",
      "high": "4.54",
      "low": "4.31",
      "close": "4.40",
      "average": "4.4357",
      "volume": "12558",
      "turnover": "55703.81",
      "trades": "24"
    },
    {
      "date": "2023-05-04",
      "bid": "4.40",
      "ask": "4.41",
      "open": "4.40",
      "high": "4.41",
      "low": "4.30",
      "close": "4.40",
      "average": "4.4054",
      "volume": "3074",
      "turnover": "13542.18",
      "trades": "14"
    },
    {
      "date": "2023-05-05",
      "bid": "4.36",
      "ask": "4.61",
      "open": "4.50",
      "high": "4.61",
      "low": "4.32",
      "close": "4.61",
      "average": "4.4696",
      "volume": "22039",
      "turnover": "98505.86",
      "trades": "24"
    },
    {
      "date": "2023-05-08",
      "bid": "4.34",
      "ask": "4.44",
      "open": "4.31",
      "high": "4.61",
      "low": "4.31",
      "close": "4.34",
      "average": "4.4241",
      "volume": "7566",
      "turnover": "33472.38",
      "trades": "20"
    },
    {
      "date": "2023-05-09",
      "bid": "4.10",
      "ask": "4.15",
      "open": "4.34",
      "high": "4.34",
      "low": "4.16",
      "close": "4.16",
      "average": "4.2514",
      "volume": "11608",
      "turnover": "49350.05",
      "trades": "22"
    },
    {
      "date": "2023-05-10",
      "bid": "4.20",
      "ask": "4.28",
      "open": "4.42",
      "high": "4.42",
      "low": "4.18",
      "close": "4.28",
      "average": "4.2059",
      "volume": "3633",
      "turnover": "15280.08",
      "trades": "11"
    },
    {
      "date": "2023-05-11",
      "bid": "4.06",
      "ask": "4.33",
      "open": "4.20",
      "high": "4.20",
      "low": "3.90",
      "close": "4.12",
      "average": "4.0182",
      "volume": "33542",
      "turnover": "134777.42",
      "trades": "40"
    },
    {
      "date": "2023-05-12",
      "bid": "4.10",
      "ask": "4.18",
      "open": "4.12",
      "high": "4.28",
      "low": "3.98",
      "close": "4.18",
      "average": "4.0659",
      "volume": "20856",
      "turnover": "84798.8",
      "trades": "16"
    },
    {
      "date": "2023-05-15",
      "bid": "4.01",
      "ask": "4.15",
      "open": "4.15",
      "high": "4.15",
      "low": "3.92",
      "close": "4.15",
      "average": "4.1244",
      "volume": "9168",
      "turnover": "37812.65",
      "trades": "18"
    },
    {
      "date": "2023-05-16",
      "bid": "4.02",
      "ask": "4.25",
      "open": "4.00",
      "high": "4.35",
      "low": "4.00",
      "close": "4.33",
      "average": "4.0249",
      "volume": "2161",
      "turnover": "8697.75",
      "trades": "10"
    },
    {
      "date": "2023-05-17",
      "bid": "4.01",
      "ask": "4.93",
      "open": "4.00",
      "high": "4.32",
      "low": "4.00",
      "close": "4.29",
      "average": "4.1115",
      "volume": "3446",
      "turnover": "14168.4",
      "trades": "5"
    },
    {
      "date": "2023-05-19",
      "bid": "4.09",
      "ask": "4.29",
      "open": "4.29",
      "high": "4.29",
      "low": "4.09",
      "close": "4.29",
      "average": "4.2888",
      "volume": "1725",
      "turnover": "7398.16",
      "trades": "9"
    },
    {
      "date": "2023-05-22",
      "bid": "4.00",
      "ask": "4.09",
      "open": "4.29",
      "high": "4.29",
      "low": "3.89",
      "close": "4.00",
      "average": "4.0169",
      "volume": "8810",
      "turnover": "35388.45",
      "trades": "15"
    },
    {
      "date": "2023-05-23",
      "bid": "4.10",
      "ask": "4.15",
      "open": "4.00",
      "high": "4.15",
      "low": "4.00",
      "close": "4.15",
      "average": "4.0933",
      "volume": "3302",
      "turnover": "13516.07",
      "trades": "10"
    },
    {
      "date": "2023-05-24",
      "bid": "4.00",
      "ask": "4.14",
      "open": "4.15",
      "high": "4.15",
      "low": "3.98",
      "close": "4.14",
      "average": "4.0898",
      "volume": "3350",
      "turnover": "13700.82",
      "trades": "11"
    },
    {
      "date": "2023-05-25",
      "bid": "3.91",
      "ask": "4.09",
      "open": "4.14",
      "high": "4.24",
      "low": "3.91",
      "close": "3.91",
      "average": "4.0551",
      "volume": "3449",
      "turnover": "13986.01",
      "trades": "14"
    },
    {
      "date": "2023-05-26",
      "bid": "3.95",
      "ask": "4.17",
      "open": "4.09",
      "high": "4.17",
      "low": "3.85",
      "close": "3.95",
      "average": "3.9017",
      "volume": "811",
      "turnover": "3164.25",
      "trades": "9"
    },
    {
      "date": "2023-05-29",
      "bid": "3.76",
      "ask": "4.00",
      "open": "3.95",
      "high": "3.95",
      "low": "3.70",
      "close": "3.93",
      "average": "3.8523",
      "volume": "33613",
      "turnover": "129487.59",
      "trades": "31"
    },
    {
      "date": "2023-05-30",
      "bid": "3.70",
      "ask": "3.78",
      "open": "3.74",
      "high": "3.85",
      "low": "3.70",
      "close": "3.70",
      "average": "3.7476",
      "volume": "9311",
      "turnover": "34893.92",
      "trades": "30"
    },
    {
      "date": "2023-05-31",
      "bid": "3.31",
      "ask": "3.42",
      "open": "3.70",
      "high": "3.70",
      "low": "2.71",
      "close": "3.31",
      "average": "3.4697",
      "volume": "67112",
      "turnover": "233120.14",
      "trades": "46"
    },
    {
      "date": "2023-06-01",
      "bid": "3.28",
      "ask": "3.29",
      "open": "3.01",
      "high": "3.69",
      "low": "3.01",
      "close": "3.28",
      "average": "3.2583",
      "volume": "16230",
      "turnover": "52882.59",
      "trades": "35"
    },
    {
      "date": "2023-06-02",
      "bid": "3.60",
      "ask": "3.69",
      "open": "3.44",
      "high": "3.80",
      "low": "3.29",
      "close": "3.60",
      "average": "3.4119",
      "volume": "6512",
      "turnover": "22218.38",
      "trades": "33"
    },
    {
      "date": "2023-06-05",
      "bid": "3.19",
      "ask": "4.08",
      "open": "3.60",
      "high": "4.28",
      "low": "3.08",
      "close": "3.85",
      "average": "3.8364",
      "volume": "39942",
      "turnover": "153235.04",
      "trades": "47"
    },
    {
      "date": "2023-06-07",
      "bid": "3.02",
      "ask": "3.84",
      "open": "3.76",
      "high": "4.24",
      "low": "3.75",
      "close": "3.75",
      "average": "3.8306",
      "volume": "14284",
      "turnover": "54715.73",
      "trades": "27"
    },
    {
      "date": "2023-06-08",
      "bid": "4.43",
      "ask": "4.44",
      "open": "3.75",
      "high": "4.70",
      "low": "3.75",
      "close": "4.44",
      "average": "4.5027",
      "volume": "76238",
      "turnover": "343274.58",
      "trades": "198"
    },
    {
      "date": "2023-06-09",
      "bid": "5.10",
      "ask": "5.14",
      "open": "4.45",
      "high": "5.14",
      "low": "4.45",
      "close": "5.14",
      "average": "4.933",
      "volume": "73241",
      "turnover": "361297.04",
      "trades": "138"
    },
    {
      "date": "2023-06-12",
      "bid": "4.36",
      "ask": "4.49",
      "open": "4.98",
      "high": "4.98",
      "low": "4.00",
      "close": "4.50",
      "average": "4.4298",
      "volume": "88117",
      "turnover": "390340.46",
      "trades": "212"
    },
    {
      "date": "2023-06-13",
      "bid": "4.30",
      "ask": "4.37",
      "open": "4.50",
      "high": "4.50",
      "low": "4.15",
      "close": "4.37",
      "average": "4.2252",
      "volume": "41268",
      "turnover": "174363.89",
      "trades": "74"
    },
    {
      "date": "2023-06-14",
      "bid": "4.56",
      "ask": "4.92",
      "open": "4.37",
      "high": "5.10",
      "low": "4.32",
      "close": "4.56",
      "average": "4.6917",
      "volume": "69332",
      "turnover": "325283.55",
      "trades": "91"
    },
    {
      "date": "2023-06-15",
      "bid": "4.67",
      "ask": "4.87",
      "open": "4.92",
      "high": "4.93",
      "low": "4.57",
      "close": "4.89",
      "average": "4.8068",
      "volume": "41194",
      "turnover": "198012.05",
      "trades": "85"
    },
    {
      "date": "2023-06-16",
      "bid": "4.41",
      "ask": "4.51",
      "open": "4.92",
      "high": "4.92",
      "low": "4.33",
      "close": "4.54",
      "average": "4.5239",
      "volume": "22476",
      "turnover": "101678.87",
      "trades": "55"
    },
    {
      "date": "2023-06-19",
      "bid": "4.54",
      "ask": "4.60",
      "open": "4.54",
      "high": "4.61",
      "low": "4.53",
      "close": "4.60",
      "average": "4.57",
      "volume": "3199",
      "turnover": "14619.46",
      "trades": "20"
    },
    {
      "date": "2023-06-20",
      "bid": "4.67",
      "ask": "4.92",
      "open": "4.60",
      "high": "4.93",
      "low": "4.34",
      "close": "4.63",
      "average": "4.7333",
      "volume": "21802",
      "turnover": "103195.58",
      "trades": "37"
    },
    {
      "date": "2023-06-21",
      "bid": "4.80",
      "ask": "4.89",
      "open": "4.63",
      "high": "4.91",
      "low": "4.63",
      "close": "4.89",
      "average": "4.7854",
      "volume": "28869",
      "turnover": "138148.79",
      "trades": "39"
    },
    {
      "date": "2023-06-22",
      "bid": "5.00",
      "ask": "5.08",
      "open": "4.92",
      "high": "5.30",
      "low": "4.92",
      "close": "5.08",
      "average": "4.9544",
      "volume": "155132",
      "turnover": "768591.22",
      "trades": "63"
    },
    {
      "date": "2023-06-26",
      "bid": "4.78",
      "ask": "5.24",
      "open": "5.08",
      "high": "5.30",
      "low": "4.76",
      "close": "4.77",
      "average": "4.9037",
      "volume": "6461",
      "turnover": "31682.57",
      "trades": "27"
    },
    {
      "date": "2023-06-27",
      "bid": "4.51",
      "ask": "4.60",
      "open": "4.77",
      "high": "4.81",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6729",
      "volume": "8273",
      "turnover": "38658.86",
      "trades": "18"
    },
    {
      "date": "2023-06-28",
      "bid": "4.45",
      "ask": "4.57",
      "open": "4.51",
      "high": "4.58",
      "low": "4.40",
      "close": "4.57",
      "average": "4.4943",
      "volume": "1953",
      "turnover": "8777.38",
      "trades": "15"
    },
    {
      "date": "2023-06-29",
      "bid": "4.57",
      "ask": "4.85",
      "open": "4.45",
      "high": "4.57",
      "low": "4.45",
      "close": "4.57",
      "average": "4.569",
      "volume": "4522",
      "turnover": "20661.1",
      "trades": "16"
    },
    {
      "date": "2023-06-30",
      "bid": "4.42",
      "ask": "4.57",
      "open": "4.57",
      "high": "4.57",
      "low": "4.41",
      "close": "4.42",
      "average": "4.483",
      "volume": "252",
      "turnover": "1129.72",
      "trades": "8"
    },
    {
      "date": "2023-07-03",
      "bid": "4.25",
      "ask": "4.37",
      "open": "4.42",
      "high": "4.42",
      "low": "4.10",
      "close": "4.37",
      "average": "4.2645",
      "volume": "13298",
      "turnover": "56709.57",
      "trades": "52"
    },
    {
      "date": "2023-07-04",
      "bid": "4.86",
      "ask": "4.94",
      "open": "4.37",
      "high": "4.97",
      "low": "4.37",
      "close": "4.94",
      "average": "4.8151",
      "volume": "22844",
      "turnover": "109995.33",
      "trades": "63"
    },
    {
      "date": "2023-07-05",
      "bid": "4.97",
      "ask": "5.10",
      "open": "4.95",
      "high": "5.00",
      "low": "4.50",
      "close": "5.00",
      "average": "4.8493",
      "volume": "826603",
      "turnover": "4158505.41",
      "trades": "43"
    },
    {
      "date": "2023-07-06",
      "bid": "5.00",
      "ask": "5.22",
      "open": "5.10",
      "high": "5.28",
      "low": "4.76",
      "close": "5.02",
      "average": "5.0193",
      "volume": "21276",
      "turnover": "106790.49",
      "trades": "29"
    },
    {
      "date": "2023-07-07",
      "bid": "4.66",
      "ask": "4.94",
      "open": "5.18",
      "high": "5.18",
      "low": "4.66",
      "close": "4.66",
      "average": "4.8293",
      "volume": "996",
      "turnover": "4810.03",
      "trades": "14"
    },
    {
      "date": "2023-07-10",
      "bid": "5.22",
      "ask": "5.30",
      "open": "4.66",
      "high": "6.00",
      "low": "4.66",
      "close": "5.22",
      "average": "5.4983",
      "volume": "163622",
      "turnover": "899642.91",
      "trades": "300"
    },
    {
      "date": "2023-07-11",
      "bid": "5.04",
      "ask": "5.68",
      "open": "5.20",
      "high": "5.68",
      "low": "4.90",
      "close": "5.68",
      "average": "5.0939",
      "volume": "77591",
      "turnover": "395243.37",
      "trades": "101"
    },
    {
      "date": "2023-07-12",
      "bid": "5.12",
      "ask": "5.66",
      "open": "5.68",
      "high": "5.68",
      "low": "5.12",
      "close": "5.66",
      "average": "5.4284",
      "volume": "26733",
      "turnover": "145117.66",
      "trades": "54"
    },
    {
      "date": "2023-07-13",
      "bid": "5.86",
      "ask": "6.44",
      "open": "5.18",
      "high": "6.00",
      "low": "5.18",
      "close": "6.00",
      "average": "5.8201",
      "volume": "44175",
      "turnover": "257103.58",
      "trades": "86"
    },
    {
      "date": "2023-07-14",
      "bid": "5.54",
      "ask": "5.56",
      "open": "6.00",
      "high": "6.44",
      "low": "5.52",
      "close": "5.54",
      "average": "5.8683",
      "volume": "24246",
      "turnover": "142283.98",
      "trades": "68"
    },
    {
      "date": "2023-07-17",
      "bid": "5.60",
      "ask": "5.70",
      "open": "5.54",
      "high": "6.32",
      "low": "5.50",
      "close": "5.60",
      "average": "5.7711",
      "volume": "15503",
      "turnover": "89470.06",
      "trades": "51"
    },
    {
      "date": "2023-07-18",
      "bid": "5.50",
      "ask": "5.54",
      "open": "5.70",
      "high": "5.70",
      "low": "5.20",
      "close": "5.50",
      "average": "5.4583",
      "volume": "16377",
      "turnover": "89389.92",
      "trades": "49"
    },
    {
      "date": "2023-07-19",
      "bid": "5.50",
      "ask": "5.52",
      "open": "5.52",
      "high": "5.70",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5141",
      "volume": "2620",
      "turnover": "14446.88",
      "trades": "19"
    },
    {
      "date": "2023-07-20",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.50",
      "high": "5.98",
      "low": "5.50",
      "close": "5.76",
      "average": "5.7353",
      "volume": "6072",
      "turnover": "34824.86",
      "trades": "43"
    },
    {
      "date": "2023-07-21",
      "bid": "5.50",
      "ask": "5.60",
      "open": "5.76",
      "high": "5.76",
      "low": "5.50",
      "close": "5.70",
      "average": "5.5281",
      "volume": "5531",
      "turnover": "30575.82",
      "trades": "25"
    },
    {
      "date": "2023-07-24",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.60",
      "high": "5.60",
      "low": "5.50",
      "close": "5.52",
      "average": "5.5101",
      "volume": "10813",
      "turnover": "59580.74",
      "trades": "34"
    },
    {
      "date": "2023-07-25",
      "bid": "5.64",
      "ask": "6.10",
      "open": "5.52",
      "high": "6.10",
      "low": "5.50",
      "close": "6.10",
      "average": "5.8618",
      "volume": "108977",
      "turnover": "638805.54",
      "trades": "98"
    },
    {
      "date": "2023-07-26",
      "bid": "5.74",
      "ask": "5.84",
      "open": "6.20",
      "high": "6.24",
      "low": "5.46",
      "close": "5.84",
      "average": "5.8838",
      "volume": "12275",
      "turnover": "72223.8",
      "trades": "45"
    },
    {
      "date": "2023-07-27",
      "bid": "5.58",
      "ask": "5.70",
      "open": "6.02",
      "high": "6.02",
      "low": "5.66",
      "close": "5.70",
      "average": "5.7471",
      "volume": "4094",
      "turnover": "23528.44",
      "trades": "28"
    },
    {
      "date": "2023-07-28",
      "bid": "5.50",
      "ask": "5.60",
      "open": "5.70",
      "high": "5.78",
      "low": "5.46",
      "close": "5.50",
      "average": "5.4978",
      "volume": "8711",
      "turnover": "47891.68",
      "trades": "37"
    },
    {
      "date": "2023-07-31",
      "bid": "5.68",
      "ask": "5.76",
      "open": "5.50",
      "high": "5.88",
      "low": "5.50",
      "close": "5.66",
      "average": "5.7149",
      "volume": "5026",
      "turnover": "28723.06",
      "trades": "40"
    },
    {
      "date": "2023-08-01",
      "bid": "5.50",
      "ask": "5.72",
      "open": "5.84",
      "high": "5.84",
      "low": "5.44",
      "close": "5.72",
      "average": "5.676",
      "volume": "3604",
      "turnover": "20456.26",
      "trades": "18"
    },
    {
      "date": "2023-08-02",
      "bid": "5.50",
      "ask": "5.68",
      "open": "5.72",
      "high": "5.72",
      "low": "5.50",
      "close": "5.68",
      "average": "5.525",
      "volume": "1022",
      "turnover": "5646.6",
      "trades": "11"
    },
    {
      "date": "2023-08-03",
      "bid": "5.46",
      "ask": "5.58",
      "open": "5.50",
      "high": "5.60",
      "low": "5.46",
      "close": "5.46",
      "average": "5.4784",
      "volume": "1113",
      "turnover": "6097.5",
      "trades": "9"
    },
    {
      "date": "2023-08-04",
      "bid": "5.78",
      "ask": "5.90",
      "open": "5.58",
      "high": "5.90",
      "low": "5.48",
      "close": "5.90",
      "average": "5.7013",
      "volume": "7899",
      "turnover": "45034.54",
      "trades": "18"
    },
    {
      "date": "2023-08-07",
      "bid": "5.76",
      "ask": "5.84",
      "open": "5.90",
      "high": "5.90",
      "low": "5.64",
      "close": "5.84",
      "average": "5.8854",
      "volume": "6697",
      "turnover": "39414.62",
      "trades": "31"
    },
    {
      "date": "2023-08-08",
      "bid": "5.52",
      "ask": "5.66",
      "open": "5.84",
      "high": "5.84",
      "low": "5.50",
      "close": "5.52",
      "average": "5.6584",
      "volume": "1284",
      "turnover": "7265.42",
      "trades": "15"
    },
    {
      "date": "2023-08-09",
      "bid": "5.56",
      "ask": "5.72",
      "open": "5.52",
      "high": "5.86",
      "low": "5.50",
      "close": "5.62",
      "average": "5.6975",
      "volume": "2895",
      "turnover": "16494.2",
      "trades": "32"
    },
    {
      "date": "2023-08-10",
      "bid": "5.62",
      "ask": "5.84",
      "open": "5.62",
      "high": "5.86",
      "low": "5.62",
      "close": "5.62",
      "average": "5.7696",
      "volume": "2617",
      "turnover": "15098.94",
      "trades": "12"
    },
    {
      "date": "2023-08-11",
      "bid": "5.56",
      "ask": "5.84",
      "open": "5.62",
      "high": "5.88",
      "low": "5.60",
      "close": "5.84",
      "average": "5.6683",
      "volume": "317",
      "turnover": "1796.84",
      "trades": "8"
    },
    {
      "date": "2023-08-14",
      "bid": "5.52",
      "ask": "5.80",
      "open": "5.84",
      "high": "5.84",
      "low": "5.52",
      "close": "5.52",
      "average": "5.5465",
      "volume": "1576",
      "turnover": "8741.34",
      "trades": "10"
    },
    {
      "date": "2023-08-15",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.52",
      "high": "5.78",
      "low": "5.52",
      "close": "5.76",
      "average": "5.7371",
      "volume": "4345",
      "turnover": "24927.68",
      "trades": "26"
    },
    {
      "date": "2023-08-16",
      "bid": "5.50",
      "ask": "5.84",
      "open": "5.86",
      "high": "5.86",
      "low": "5.56",
      "close": "5.56",
      "average": "5.6251",
      "volume": "2193",
      "turnover": "12335.74",
      "trades": "16"
    },
    {
      "date": "2023-08-17",
      "bid": "5.56",
      "ask": "5.74",
      "open": "5.56",
      "high": "5.84",
      "low": "5.56",
      "close": "5.74",
      "average": "5.7699",
      "volume": "918",
      "turnover": "5296.76",
      "trades": "14"
    },
    {
      "date": "2023-08-18",
      "bid": "5.48",
      "ask": "5.58",
      "open": "5.74",
      "high": "5.74",
      "low": "5.48",
      "close": "5.48",
      "average": "5.5135",
      "volume": "3529",
      "turnover": "19457.14",
      "trades": "18"
    },
    {
      "date": "2023-08-21",
      "bid": "5.22",
      "ask": "5.52",
      "open": "5.48",
      "high": "5.64",
      "low": "5.10",
      "close": "5.30",
      "average": "5.4278",
      "volume": "4486",
      "turnover": "24349.26",
      "trades": "21"
    },
    {
      "date": "2023-08-22",
      "bid": "5.14",
      "ask": "5.26",
      "open": "5.12",
      "high": "5.30",
      "low": "5.12",
      "close": "5.14",
      "average": "5.2419",
      "volume": "3037",
      "turnover": "15919.74",
      "trades": "14"
    },
    {
      "date": "2023-08-23",
      "bid": "5.14",
      "ask": "5.32",
      "open": "5.14",
      "high": "5.14",
      "low": "5.14",
      "close": "5.14",
      "average": "5.14",
      "volume": "544",
      "turnover": "2796.16",
      "trades": "4"
    },
    {
      "date": "2023-08-24",
      "bid": "5.12",
      "ask": "5.14",
      "open": "5.14",
      "high": "5.14",
      "low": "5.14",
      "close": "5.14",
      "average": "5.14",
      "volume": "644",
      "turnover": "3310.16",
      "trades": "9"
    },
    {
      "date": "2023-08-25",
      "bid": "5.10",
      "ask": "5.16",
      "open": "5.16",
      "high": "5.16",
      "low": "5.10",
      "close": "5.16",
      "average": "5.1448",
      "volume": "288",
      "turnover": "1481.7",
      "trades": "8"
    },
    {
      "date": "2023-08-28",
      "bid": "5.00",
      "ask": "5.16",
      "open": "5.16",
      "high": "5.18",
      "low": "5.00",
      "close": "5.16",
      "average": "5.0626",
      "volume": "612",
      "turnover": "3098.3",
      "trades": "16"
    },
    {
      "date": "2023-08-29",
      "bid": "4.80",
      "ask": "4.99",
      "open": "5.00",
      "high": "5.16",
      "low": "4.66",
      "close": "4.66",
      "average": "4.9932",
      "volume": "2891",
      "turnover": "14435.46",
      "trades": "18"
    },
    {
      "date": "2023-08-30",
      "bid": "4.75",
      "ask": "5.04",
      "open": "4.69",
      "high": "4.73",
      "low": "4.69",
      "close": "4.73",
      "average": "4.7118",
      "volume": "395",
      "turnover": "1861.18",
      "trades": "7"
    },
    {
      "date": "2023-08-31",
      "bid": "4.89",
      "ask": "5.08",
      "open": "4.73",
      "high": "4.89",
      "low": "4.73",
      "close": "4.89",
      "average": "4.8589",
      "volume": "609",
      "turnover": "2959.07",
      "trades": "8"
    },
    {
      "date": "2023-09-01",
      "bid": "4.99",
      "ask": "5.16",
      "open": "4.91",
      "high": "5.00",
      "low": "4.91",
      "close": "4.95",
      "average": "4.946",
      "volume": "3851",
      "turnover": "19046.98",
      "trades": "7"
    },
    {
      "date": "2023-09-04",
      "bid": "5.08",
      "ask": "5.28",
      "open": "4.95",
      "high": "5.32",
      "low": "4.95",
      "close": "5.08",
      "average": "5.0791",
      "volume": "1809",
      "turnover": "9188.11",
      "trades": "20"
    },
    {
      "date": "2023-09-05",
      "bid": "5.52",
      "ask": "5.56",
      "open": "5.18",
      "high": "5.52",
      "low": "5.10",
      "close": "5.52",
      "average": "5.4208",
      "volume": "10677",
      "turnover": "57877.54",
      "trades": "24"
    },
    {
      "date": "2023-09-06",
      "bid": "5.34",
      "ask": "5.48",
      "open": "5.52",
      "high": "5.64",
      "low": "5.32",
      "close": "5.32",
      "average": "5.5517",
      "volume": "10722",
      "turnover": "59525.58",
      "trades": "33"
    },
    {
      "date": "2023-09-07",
      "bid": "5.14",
      "ask": "5.22",
      "open": "5.32",
      "high": "5.32",
      "low": "5.22",
      "close": "5.22",
      "average": "5.2886",
      "volume": "1022",
      "turnover": "5404.96",
      "trades": "10"
    },
    {
      "date": "2023-09-08",
      "bid": "5.20",
      "ask": "5.38",
      "open": "5.22",
      "high": "5.38",
      "low": "5.20",
      "close": "5.38",
      "average": "5.2043",
      "volume": "680",
      "turnover": "3538.94",
      "trades": "5"
    },
    {
      "date": "2023-09-11",
      "bid": "5.06",
      "ask": "5.34",
      "open": "5.36",
      "high": "5.36",
      "low": "5.04",
      "close": "5.06",
      "average": "5.1895",
      "volume": "1614",
      "turnover": "8375.86",
      "trades": "9"
    },
    {
      "date": "2023-09-12",
      "bid": "5.08",
      "ask": "5.24",
      "open": "5.06",
      "high": "5.24",
      "low": "5.06",
      "close": "5.24",
      "average": "5.0803",
      "volume": "1133",
      "turnover": "5756.02",
      "trades": "5"
    },
    {
      "date": "2023-09-13",
      "bid": "5.04",
      "ask": "5.16",
      "open": "5.24",
      "high": "5.24",
      "low": "5.04",
      "close": "5.04",
      "average": "5.0642",
      "volume": "2069",
      "turnover": "10477.78",
      "trades": "13"
    },
    {
      "date": "2023-09-14",
      "bid": "5.02",
      "ask": "5.16",
      "open": "5.04",
      "high": "5.26",
      "low": "5.02",
      "close": "5.02",
      "average": "5.0564",
      "volume": "1694",
      "turnover": "8565.56",
      "trades": "15"
    },
    {
      "date": "2023-09-15",
      "bid": "5.02",
      "ask": "5.16",
      "open": "5.02",
      "high": "5.26",
      "low": "5.02",
      "close": "5.16",
      "average": "5.1377",
      "volume": "939",
      "turnover": "4824.32",
      "trades": "6"
    },
    {
      "date": "2023-09-18",
      "bid": "5.06",
      "ask": "5.08",
      "open": "5.04",
      "high": "5.06",
      "low": "5.02",
      "close": "5.06",
      "average": "5.0589",
      "volume": "17336",
      "turnover": "87701.26",
      "trades": "9"
    },
    {
      "date": "2023-09-19",
      "bid": "4.90",
      "ask": "5.06",
      "open": "4.90",
      "high": "5.06",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9057",
      "volume": "1386",
      "turnover": "6799.24",
      "trades": "8"
    },
    {
      "date": "2023-09-20",
      "bid": "4.90",
      "ask": "5.00",
      "open": "5.16",
      "high": "5.16",
      "low": "4.90",
      "close": "4.90",
      "average": "5.0429",
      "volume": "185",
      "turnover": "932.94",
      "trades": "5"
    },
    {
      "date": "2023-09-21",
      "bid": "4.90",
      "ask": "5.00",
      "open": "4.90",
      "high": "5.00",
      "low": "4.80",
      "close": "4.90",
      "average": "4.9664",
      "volume": "4739",
      "turnover": "23535.91",
      "trades": "11"
    },
    {
      "date": "2023-09-22",
      "bid": "4.52",
      "ask": "4.77",
      "open": "4.80",
      "high": "5.00",
      "low": "4.49",
      "close": "4.77",
      "average": "4.6833",
      "volume": "12856",
      "turnover": "60208.75",
      "trades": "19"
    },
    {
      "date": "2023-09-25",
      "bid": "4.55",
      "ask": "4.61",
      "open": "5.00",
      "high": "5.00",
      "low": "4.55",
      "close": "4.61",
      "average": "4.6243",
      "volume": "5557",
      "turnover": "25697",
      "trades": "12"
    },
    {
      "date": "2023-09-26",
      "bid": "4.34",
      "ask": "4.45",
      "open": "4.56",
      "high": "4.99",
      "low": "4.19",
      "close": "4.31",
      "average": "4.5344",
      "volume": "47289",
      "turnover": "214428.29",
      "trades": "56"
    },
    {
      "date": "2023-09-27",
      "bid": "4.25",
      "ask": "4.38",
      "open": "4.31",
      "high": "4.48",
      "low": "4.24",
      "close": "4.30",
      "average": "4.3173",
      "volume": "3169",
      "turnover": "13681.48",
      "trades": "19"
    },
    {
      "date": "2023-09-28",
      "bid": "4.20",
      "ask": "4.27",
      "open": "4.30",
      "high": "4.30",
      "low": "4.10",
      "close": "4.27",
      "average": "4.2406",
      "volume": "3536",
      "turnover": "14994.93",
      "trades": "18"
    },
    {
      "date": "2023-09-29",
      "bid": "4.28",
      "ask": "5.00",
      "open": "4.27",
      "high": "4.36",
      "low": "4.27",
      "close": "4.35",
      "average": "4.3428",
      "volume": "8970",
      "turnover": "38955.29",
      "trades": "12"
    },
    {
      "date": "2023-10-02",
      "bid": "4.21",
      "ask": "4.50",
      "open": "5.00",
      "high": "5.00",
      "low": "4.18",
      "close": "4.47",
      "average": "4.4241",
      "volume": "534",
      "turnover": "2362.46",
      "trades": "13"
    },
    {
      "date": "2023-10-03",
      "bid": "4.22",
      "ask": "4.70",
      "open": "4.47",
      "high": "5.24",
      "low": "4.21",
      "close": "4.70",
      "average": "4.7037",
      "volume": "70495",
      "turnover": "331585.62",
      "trades": "71"
    },
    {
      "date": "2023-10-04",
      "bid": "4.26",
      "ask": "4.50",
      "open": "4.70",
      "high": "4.70",
      "low": "4.23",
      "close": "4.50",
      "average": "4.3104",
      "volume": "5579",
      "turnover": "24047.68",
      "trades": "23"
    },
    {
      "date": "2023-10-05",
      "bid": "4.31",
      "ask": "4.44",
      "open": "4.22",
      "high": "4.45",
      "low": "4.22",
      "close": "4.44",
      "average": "4.3491",
      "volume": "24691",
      "turnover": "107383.24",
      "trades": "32"
    },
    {
      "date": "2023-10-06",
      "bid": "4.27",
      "ask": "4.39",
      "open": "4.27",
      "high": "4.39",
      "low": "4.27",
      "close": "4.39",
      "average": "4.2804",
      "volume": "3083",
      "turnover": "13196.34",
      "trades": "8"
    },
    {
      "date": "2023-10-09",
      "bid": "4.28",
      "ask": "4.46",
      "open": "4.46",
      "high": "4.46",
      "low": "4.28",
      "close": "4.46",
      "average": "4.4543",
      "volume": "157",
      "turnover": "699.32",
      "trades": "5"
    },
    {
      "date": "2023-10-10",
      "bid": "4.48",
      "ask": "4.66",
      "open": "4.48",
      "high": "4.93",
      "low": "4.48",
      "close": "4.48",
      "average": "4.5407",
      "volume": "1617",
      "turnover": "7342.3",
      "trades": "21"
    },
    {
      "date": "2023-10-11",
      "bid": "4.30",
      "ask": "4.47",
      "open": "4.48",
      "high": "4.48",
      "low": "4.28",
      "close": "4.30",
      "average": "4.3583",
      "volume": "1100",
      "turnover": "4794.08",
      "trades": "12"
    },
    {
      "date": "2023-10-12",
      "bid": "4.50",
      "ask": "4.57",
      "open": "4.30",
      "high": "4.75",
      "low": "4.23",
      "close": "4.50",
      "average": "4.4569",
      "volume": "4406",
      "turnover": "19637.26",
      "trades": "19"
    },
    {
      "date": "2023-10-13",
      "bid": "4.40",
      "ask": "4.47",
      "open": "4.50",
      "high": "4.50",
      "low": "4.33",
      "close": "4.47",
      "average": "4.4537",
      "volume": "1334",
      "turnover": "5941.23",
      "trades": "8"
    },
    {
      "date": "2023-10-16",
      "bid": "4.25",
      "ask": "4.36",
      "open": "4.47",
      "high": "4.47",
      "low": "4.25",
      "close": "4.30",
      "average": "4.266",
      "volume": "1979",
      "turnover": "8442.51",
      "trades": "10"
    },
    {
      "date": "2023-10-17",
      "bid": "4.24",
      "ask": "4.25",
      "open": "4.30",
      "high": "4.30",
      "low": "4.25",
      "close": "4.25",
      "average": "4.2515",
      "volume": "169",
      "turnover": "718.5",
      "trades": "5"
    },
    {
      "date": "2023-10-18",
      "bid": "4.00",
      "ask": "4.21",
      "open": "4.25",
      "high": "4.30",
      "low": "4.00",
      "close": "4.21",
      "average": "4.2291",
      "volume": "7958",
      "turnover": "33654.86",
      "trades": "25"
    },
    {
      "date": "2023-10-19",
      "bid": "3.81",
      "ask": "3.99",
      "open": "4.21",
      "high": "4.31",
      "low": "3.81",
      "close": "3.81",
      "average": "4.0095",
      "volume": "14525",
      "turnover": "58237.8",
      "trades": "24"
    },
    {
      "date": "2023-10-20",
      "bid": "3.77",
      "ask": "3.85",
      "open": "3.81",
      "high": "4.03",
      "low": "3.77",
      "close": "3.85",
      "average": "3.8543",
      "volume": "10024",
      "turnover": "38635.13",
      "trades": "25"
    },
    {
      "date": "2023-10-23",
      "bid": "3.90",
      "ask": "4.21",
      "open": "3.85",
      "high": "4.28",
      "low": "3.85",
      "close": "4.24",
      "average": "3.9678",
      "volume": "5621",
      "turnover": "22302.84",
      "trades": "16"
    },
    {
      "date": "2023-10-24",
      "bid": "4.01",
      "ask": "4.18",
      "open": "4.24",
      "high": "4.24",
      "low": "3.82",
      "close": "4.19",
      "average": "4.1552",
      "volume": "996",
      "turnover": "4138.58",
      "trades": "19"
    },
    {
      "date": "2023-10-25",
      "bid": "3.77",
      "ask": "4.02",
      "open": "4.19",
      "high": "4.19",
      "low": "3.77",
      "close": "4.01",
      "average": "3.9721",
      "volume": "10164",
      "turnover": "40372.72",
      "trades": "34"
    },
    {
      "date": "2023-10-26",
      "bid": "3.91",
      "ask": "4.02",
      "open": "4.01",
      "high": "4.02",
      "low": "3.77",
      "close": "3.91",
      "average": "3.9711",
      "volume": "5284",
      "turnover": "20983.3",
      "trades": "7"
    },
    {
      "date": "2023-10-27",
      "bid": "4.00",
      "ask": "4.02",
      "open": "3.91",
      "high": "4.02",
      "low": "3.91",
      "close": "4.00",
      "average": "4.0155",
      "volume": "11403",
      "turnover": "45788.98",
      "trades": "16"
    },
    {
      "date": "2023-10-30",
      "bid": "4.01",
      "ask": "4.39",
      "open": "4.00",
      "high": "4.46",
      "low": "4.00",
      "close": "4.01",
      "average": "4.2398",
      "volume": "1614",
      "turnover": "6843.07",
      "trades": "17"
    },
    {
      "date": "2023-10-31",
      "bid": "4.10",
      "ask": "4.32",
      "open": "4.01",
      "high": "4.11",
      "low": "4.01",
      "close": "4.10",
      "average": "4.0442",
      "volume": "12572",
      "turnover": "50844.31",
      "trades": "12"
    },
    {
      "date": "2023-11-01",
      "bid": "4.15",
      "ask": "4.36",
      "open": "4.11",
      "high": "4.29",
      "low": "4.11",
      "close": "4.15",
      "average": "4.1528",
      "volume": "173",
      "turnover": "718.43",
      "trades": "5"
    },
    {
      "date": "2023-11-02",
      "bid": "4.20",
      "ask": "4.37",
      "open": "4.40",
      "high": "4.40",
      "low": "4.21",
      "close": "4.38",
      "average": "4.383",
      "volume": "1533",
      "turnover": "6719.18",
      "trades": "5"
    },
    {
      "date": "2023-11-03",
      "bid": "4.21",
      "ask": "4.41",
      "open": "4.15",
      "high": "4.41",
      "low": "4.15",
      "close": "4.35",
      "average": "4.1938",
      "volume": "3125",
      "turnover": "13105.74",
      "trades": "6"
    },
    {
      "date": "2023-11-06",
      "bid": "4.17",
      "ask": "4.50",
      "open": "4.35",
      "high": "4.65",
      "low": "4.35",
      "close": "4.43",
      "average": "4.4285",
      "volume": "18400",
      "turnover": "81484.64",
      "trades": "28"
    },
    {
      "date": "2023-11-07",
      "bid": "4.43",
      "ask": "4.65",
      "open": "4.43",
      "high": "4.64",
      "low": "4.43",
      "close": "4.43",
      "average": "4.4561",
      "volume": "890",
      "turnover": "3965.92",
      "trades": "12"
    },
    {
      "date": "2023-11-08",
      "bid": "4.41",
      "ask": "4.60",
      "open": "4.43",
      "high": "4.59",
      "low": "4.42",
      "close": "4.59",
      "average": "4.5775",
      "volume": "1771",
      "turnover": "8106.82",
      "trades": "6"
    },
    {
      "date": "2023-11-09",
      "bid": "4.40",
      "ask": "4.59",
      "open": "4.59",
      "high": "4.59",
      "low": "4.40",
      "close": "4.40",
      "average": "4.5688",
      "volume": "1849",
      "turnover": "8447.64",
      "trades": "12"
    },
    {
      "date": "2023-11-10",
      "bid": "4.50",
      "ask": "4.59",
      "open": "4.40",
      "high": "4.50",
      "low": "4.40",
      "close": "4.50",
      "average": "4.4806",
      "volume": "444",
      "turnover": "1989.4",
      "trades": "6"
    },
    {
      "date": "2023-11-13",
      "bid": "4.50",
      "ask": "4.54",
      "open": "4.50",
      "high": "4.58",
      "low": "4.50",
      "close": "4.54",
      "average": "4.51",
      "volume": "5193",
      "turnover": "23420.54",
      "trades": "8"
    },
    {
      "date": "2023-11-14",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.50",
      "high": "4.60",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5386",
      "volume": "1207",
      "turnover": "5478.14",
      "trades": "9"
    },
    {
      "date": "2023-11-15",
      "bid": "4.50",
      "ask": "4.58",
      "open": "4.59",
      "high": "4.59",
      "low": "4.55",
      "close": "4.58",
      "average": "4.5816",
      "volume": "1196",
      "turnover": "5479.55",
      "trades": "13"
    },
    {
      "date": "2023-11-16",
      "bid": "4.50",
      "ask": "4.51",
      "open": "4.66",
      "high": "4.66",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5127",
      "volume": "4996",
      "turnover": "22545.68",
      "trades": "18"
    },
    {
      "date": "2023-11-17",
      "bid": "4.51",
      "ask": "4.53",
      "open": "4.65",
      "high": "4.65",
      "low": "4.51",
      "close": "4.53",
      "average": "4.5701",
      "volume": "200",
      "turnover": "914.02",
      "trades": "5"
    },
    {
      "date": "2023-11-20",
      "bid": "4.53",
      "ask": "4.65",
      "open": "4.53",
      "high": "4.53",
      "low": "4.53",
      "close": "4.53",
      "average": "4.53",
      "volume": "46",
      "turnover": "208.38",
      "trades": "5"
    },
    {
      "date": "2023-11-21",
      "bid": "4.50",
      "ask": "4.75",
      "open": "4.51",
      "high": "4.86",
      "low": "4.51",
      "close": "4.51",
      "average": "4.5768",
      "volume": "4606",
      "turnover": "21080.79",
      "trades": "17"
    },
    {
      "date": "2023-11-22",
      "bid": "4.50",
      "ask": "4.58",
      "open": "4.51",
      "high": "4.74",
      "low": "4.50",
      "close": "4.64",
      "average": "4.5154",
      "volume": "7122",
      "turnover": "32158.9",
      "trades": "14"
    },
    {
      "date": "2023-11-23",
      "bid": "4.62",
      "ask": "4.68",
      "open": "4.60",
      "high": "4.76",
      "low": "4.60",
      "close": "4.67",
      "average": "4.6642",
      "volume": "4875",
      "turnover": "22738.05",
      "trades": "12"
    },
    {
      "date": "2023-11-24",
      "bid": "4.68",
      "ask": "4.70",
      "open": "4.70",
      "high": "4.86",
      "low": "4.60",
      "close": "4.68",
      "average": "4.6457",
      "volume": "8660",
      "turnover": "40231.74",
      "trades": "20"
    },
    {
      "date": "2023-11-27",
      "bid": "4.76",
      "ask": "4.77",
      "open": "4.69",
      "high": "4.76",
      "low": "4.45",
      "close": "4.76",
      "average": "4.6497",
      "volume": "3447",
      "turnover": "16027.53",
      "trades": "16"
    },
    {
      "date": "2023-11-28",
      "bid": "4.47",
      "ask": "4.70",
      "open": "4.70",
      "high": "4.70",
      "low": "4.70",
      "close": "4.70",
      "average": "4.70",
      "volume": "6763",
      "turnover": "31786.1",
      "trades": "9"
    },
    {
      "date": "2023-11-29",
      "bid": "4.47",
      "ask": "4.70",
      "open": "4.70",
      "high": "4.70",
      "low": "4.47",
      "close": "4.47",
      "average": "4.6913",
      "volume": "1052",
      "turnover": "4935.2",
      "trades": "5"
    },
    {
      "date": "2023-11-30",
      "bid": "4.55",
      "ask": "4.59",
      "open": "4.48",
      "high": "4.60",
      "low": "4.48",
      "close": "4.55",
      "average": "4.5267",
      "volume": "739",
      "turnover": "3345.26",
      "trades": "7"
    },
    {
      "date": "2023-12-01",
      "bid": "4.45",
      "ask": "4.63",
      "open": "4.55",
      "high": "4.85",
      "low": "4.45",
      "close": "4.46",
      "average": "4.5547",
      "volume": "5057",
      "turnover": "23033.2",
      "trades": "24"
    },
    {
      "date": "2023-12-04",
      "bid": "4.46",
      "ask": "4.64",
      "open": "4.46",
      "high": "4.64",
      "low": "4.45",
      "close": "4.64",
      "average": "4.4587",
      "volume": "429",
      "turnover": "1912.8",
      "trades": "7"
    },
    {
      "date": "2023-12-05",
      "bid": "4.40",
      "ask": "4.56",
      "open": "4.45",
      "high": "4.45",
      "low": "4.15",
      "close": "4.45",
      "average": "4.4247",
      "volume": "1223",
      "turnover": "5411.37",
      "trades": "11"
    },
    {
      "date": "2023-12-06",
      "bid": "4.85",
      "ask": "4.86",
      "open": "4.45",
      "high": "4.85",
      "low": "4.45",
      "close": "4.85",
      "average": "4.7537",
      "volume": "11469",
      "turnover": "54519.78",
      "trades": "33"
    },
    {
      "date": "2023-12-07",
      "bid": "4.60",
      "ask": "4.80",
      "open": "4.85",
      "high": "4.89",
      "low": "4.85",
      "close": "4.88",
      "average": "4.8741",
      "volume": "9645",
      "turnover": "47011.1",
      "trades": "17"
    },
    {
      "date": "2023-12-08",
      "bid": "4.61",
      "ask": "4.75",
      "open": "4.88",
      "high": "4.88",
      "low": "4.52",
      "close": "4.74",
      "average": "4.72",
      "volume": "2868",
      "turnover": "13537.02",
      "trades": "16"
    },
    {
      "date": "2023-12-11",
      "bid": "4.61",
      "ask": "4.90",
      "open": "4.75",
      "high": "5.00",
      "low": "4.65",
      "close": "4.90",
      "average": "4.8174",
      "volume": "8836",
      "turnover": "42566.48",
      "trades": "26"
    },
    {
      "date": "2023-12-12",
      "bid": "4.76",
      "ask": "4.79",
      "open": "4.90",
      "high": "4.90",
      "low": "4.48",
      "close": "4.78",
      "average": "4.7714",
      "volume": "2556",
      "turnover": "12195.75",
      "trades": "16"
    },
    {
      "date": "2023-12-13",
      "bid": "4.65",
      "ask": "4.85",
      "open": "4.78",
      "high": "4.89",
      "low": "4.59",
      "close": "4.84",
      "average": "4.7599",
      "volume": "1326",
      "turnover": "6311.67",
      "trades": "12"
    },
    {
      "date": "2023-12-14",
      "bid": "4.70",
      "ask": "4.90",
      "open": "4.99",
      "high": "4.99",
      "low": "4.66",
      "close": "4.90",
      "average": "4.9102",
      "volume": "2292",
      "turnover": "11254.22",
      "trades": "11"
    },
    {
      "date": "2023-12-15",
      "bid": "4.61",
      "ask": "4.88",
      "open": "4.90",
      "high": "4.90",
      "low": "4.55",
      "close": "4.87",
      "average": "4.7631",
      "volume": "12842",
      "turnover": "61167.91",
      "trades": "21"
    },
    {
      "date": "2023-12-18",
      "bid": "4.70",
      "ask": "4.80",
      "open": "4.87",
      "high": "4.87",
      "low": "4.66",
      "close": "4.80",
      "average": "4.8575",
      "volume": "451",
      "turnover": "2190.71",
      "trades": "13"
    },
    {
      "date": "2023-12-19",
      "bid": "4.64",
      "ask": "4.98",
      "open": "4.80",
      "high": "4.80",
      "low": "4.63",
      "close": "4.72",
      "average": "4.6908",
      "volume": "12104",
      "turnover": "56776.92",
      "trades": "27"
    },
    {
      "date": "2023-12-20",
      "bid": "4.63",
      "ask": "4.93",
      "open": "4.72",
      "high": "4.87",
      "low": "4.62",
      "close": "4.87",
      "average": "4.7137",
      "volume": "439",
      "turnover": "2069.33",
      "trades": "10"
    },
    {
      "date": "2023-12-21",
      "bid": "4.87",
      "ask": "4.93",
      "open": "4.87",
      "high": "4.93",
      "low": "4.87",
      "close": "4.93",
      "average": "4.8816",
      "volume": "5651",
      "turnover": "27585.77",
      "trades": "12"
    },
    {
      "date": "2023-12-22",
      "bid": "4.87",
      "ask": "4.95",
      "open": "4.93",
      "high": "5.00",
      "low": "4.87",
      "close": "4.95",
      "average": "4.9213",
      "volume": "10258",
      "turnover": "50483.01",
      "trades": "26"
    },
    {
      "date": "2023-12-27",
      "bid": "4.71",
      "ask": "4.94",
      "open": "4.95",
      "high": "4.95",
      "low": "4.81",
      "close": "4.95",
      "average": "4.8918",
      "volume": "1897",
      "turnover": "9279.69",
      "trades": "12"
    },
    {
      "date": "2023-12-28",
      "bid": "4.71",
      "ask": "4.90",
      "open": "4.85",
      "high": "4.94",
      "low": "4.71",
      "close": "4.89",
      "average": "4.8043",
      "volume": "2209",
      "turnover": "10612.67",
      "trades": "10"
    },
    {
      "date": "2023-12-29",
      "bid": "4.87",
      "ask": "4.89",
      "open": "4.60",
      "high": "4.87",
      "low": "4.60",
      "close": "4.87",
      "average": "4.7457",
      "volume": "8104",
      "turnover": "38459.08",
      "trades": "32"
    },
    {
      "date": "2024-01-02",
      "bid": "4.75",
      "ask": "4.86",
      "open": "4.86",
      "high": "4.86",
      "low": "4.62",
      "close": "4.76",
      "average": "4.7033",
      "volume": "1269",
      "turnover": "5968.51",
      "trades": "12"
    },
    {
      "date": "2024-01-03",
      "bid": "4.66",
      "ask": "4.75",
      "open": "4.75",
      "high": "4.75",
      "low": "4.62",
      "close": "4.66",
      "average": "4.6892",
      "volume": "4304",
      "turnover": "20182.44",
      "trades": "12"
    },
    {
      "date": "2024-01-04",
      "bid": "4.65",
      "ask": "4.82",
      "open": "4.62",
      "high": "4.66",
      "low": "4.62",
      "close": "4.65",
      "average": "4.6418",
      "volume": "1666",
      "turnover": "7733.29",
      "trades": "10"
    },
    {
      "date": "2024-01-05",
      "bid": "4.69",
      "ask": "4.73",
      "open": "4.65",
      "high": "4.76",
      "low": "4.65",
      "close": "4.73",
      "average": "4.6812",
      "volume": "390",
      "turnover": "1825.68",
      "trades": "8"
    },
    {
      "date": "2024-01-08",
      "bid": "4.85",
      "ask": "5.00",
      "open": "4.82",
      "high": "5.02",
      "low": "4.82",
      "close": "4.86",
      "average": "4.9449",
      "volume": "19257",
      "turnover": "95224.52",
      "trades": "38"
    },
    {
      "date": "2024-01-09",
      "bid": "4.85",
      "ask": "4.92",
      "open": "4.86",
      "high": "5.02",
      "low": "4.86",
      "close": "4.90",
      "average": "4.9482",
      "volume": "2414",
      "turnover": "11945",
      "trades": "14"
    },
    {
      "date": "2024-01-10",
      "bid": "4.85",
      "ask": "4.87",
      "open": "4.90",
      "high": "4.90",
      "low": "4.85",
      "close": "4.85",
      "average": "4.8564",
      "volume": "6476",
      "turnover": "31450.07",
      "trades": "16"
    },
    {
      "date": "2024-01-11",
      "bid": "4.68",
      "ask": "4.83",
      "open": "4.85",
      "high": "4.85",
      "low": "4.63",
      "close": "4.82",
      "average": "4.7598",
      "volume": "1127",
      "turnover": "5364.27",
      "trades": "18"
    },
    {
      "date": "2024-01-12",
      "bid": "4.72",
      "ask": "4.84",
      "open": "4.83",
      "high": "4.84",
      "low": "4.83",
      "close": "4.84",
      "average": "4.8339",
      "volume": "4446",
      "turnover": "21491.64",
      "trades": "18"
    },
    {
      "date": "2024-01-15",
      "bid": "4.70",
      "ask": "4.84",
      "open": "4.84",
      "high": "4.84",
      "low": "4.70",
      "close": "4.84",
      "average": "4.829",
      "volume": "102",
      "turnover": "492.56",
      "trades": "8"
    },
    {
      "date": "2024-01-16",
      "bid": "4.72",
      "ask": "4.74",
      "open": "4.84",
      "high": "4.84",
      "low": "4.66",
      "close": "4.72",
      "average": "4.7497",
      "volume": "11707",
      "turnover": "55604.56",
      "trades": "9"
    },
    {
      "date": "2024-01-17",
      "bid": "4.72",
      "ask": "4.79",
      "open": "4.67",
      "high": "4.72",
      "low": "4.66",
      "close": "4.72",
      "average": "4.67",
      "volume": "540",
      "turnover": "2521.79",
      "trades": "4"
    },
    {
      "date": "2024-01-18",
      "bid": "4.72",
      "ask": "4.74",
      "open": "4.72",
      "high": "4.74",
      "low": "4.72",
      "close": "4.74",
      "average": "4.7246",
      "volume": "558",
      "turnover": "2636.34",
      "trades": "8"
    },
    {
      "date": "2024-01-19",
      "bid": "4.65",
      "ask": "4.79",
      "open": "4.74",
      "high": "4.79",
      "low": "4.65",
      "close": "4.79",
      "average": "4.7647",
      "volume": "383",
      "turnover": "1824.88",
      "trades": "7"
    },
    {
      "date": "2024-01-22",
      "bid": "4.62",
      "ask": "4.77",
      "open": "4.79",
      "high": "4.79",
      "low": "4.63",
      "close": "4.70",
      "average": "4.7128",
      "volume": "1879",
      "turnover": "8855.27",
      "trades": "17"
    },
    {
      "date": "2024-01-23",
      "bid": "4.70",
      "ask": "4.79",
      "open": "4.70",
      "high": "4.80",
      "low": "4.70",
      "close": "4.79",
      "average": "4.7851",
      "volume": "1830",
      "turnover": "8756.8",
      "trades": "5"
    },
    {
      "date": "2024-01-24",
      "bid": "4.65",
      "ask": "4.80",
      "open": "4.71",
      "high": "4.82",
      "low": "4.63",
      "close": "4.79",
      "average": "4.722",
      "volume": "9010",
      "turnover": "42545.46",
      "trades": "22"
    },
    {
      "date": "2024-01-25",
      "bid": "4.64",
      "ask": "4.78",
      "open": "4.65",
      "high": "4.80",
      "low": "4.64",
      "close": "4.77",
      "average": "4.7696",
      "volume": "4121",
      "turnover": "19655.4",
      "trades": "14"
    },
    {
      "date": "2024-01-26",
      "bid": "4.66",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.84",
      "low": "4.79",
      "close": "4.79",
      "average": "4.7984",
      "volume": "600",
      "turnover": "2879.05",
      "trades": "9"
    },
    {
      "date": "2024-01-29",
      "bid": "4.75",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.81",
      "low": "4.79",
      "close": "4.80",
      "average": "4.8074",
      "volume": "5539",
      "turnover": "26627.94",
      "trades": "13"
    },
    {
      "date": "2024-01-30",
      "bid": "4.68",
      "ask": "4.79",
      "open": "4.80",
      "high": "4.81",
      "low": "4.69",
      "close": "4.69",
      "average": "4.7777",
      "volume": "4864",
      "turnover": "23238.79",
      "trades": "8"
    },
    {
      "date": "2024-01-31",
      "bid": "4.64",
      "ask": "4.68",
      "open": "4.69",
      "high": "4.88",
      "low": "4.67",
      "close": "4.67",
      "average": "4.6881",
      "volume": "6845",
      "turnover": "32090.29",
      "trades": "16"
    },
    {
      "date": "2024-02-01",
      "bid": "4.64",
      "ask": "4.74",
      "open": "4.64",
      "high": "4.86",
      "low": "4.64",
      "close": "4.70",
      "average": "4.6537",
      "volume": "3652",
      "turnover": "16995.38",
      "trades": "17"
    },
    {
      "date": "2024-02-02",
      "bid": "4.70",
      "ask": "4.71",
      "open": "4.70",
      "high": "4.80",
      "low": "4.64",
      "close": "4.71",
      "average": "4.7002",
      "volume": "4190",
      "turnover": "19693.8",
      "trades": "13"
    },
    {
      "date": "2024-02-05",
      "bid": "4.76",
      "ask": "4.80",
      "open": "4.71",
      "high": "4.74",
      "low": "4.60",
      "close": "4.74",
      "average": "4.6756",
      "volume": "6194",
      "turnover": "28960.44",
      "trades": "18"
    },
    {
      "date": "2024-02-06",
      "bid": "4.93",
      "ask": "5.32",
      "open": "4.80",
      "high": "5.50",
      "low": "4.80",
      "close": "5.30",
      "average": "5.019",
      "volume": "26314",
      "turnover": "132071.21",
      "trades": "114"
    },
    {
      "date": "2024-02-07",
      "bid": "4.92",
      "ask": "5.00",
      "open": "5.30",
      "high": "5.30",
      "low": "4.81",
      "close": "5.02",
      "average": "5.1042",
      "volume": "9451",
      "turnover": "48239.74",
      "trades": "60"
    },
    {
      "date": "2024-02-08",
      "bid": "4.78",
      "ask": "4.87",
      "open": "5.02",
      "high": "5.16",
      "low": "4.79",
      "close": "4.87",
      "average": "5.012",
      "volume": "1968",
      "turnover": "9863.67",
      "trades": "13"
    },
    {
      "date": "2024-02-09",
      "bid": "4.69",
      "ask": "4.74",
      "open": "4.62",
      "high": "4.74",
      "low": "4.62",
      "close": "4.74",
      "average": "4.6874",
      "volume": "993",
      "turnover": "4654.62",
      "trades": "7"
    },
    {
      "date": "2024-02-12",
      "bid": "4.62",
      "ask": "4.70",
      "open": "4.62",
      "high": "4.74",
      "low": "4.61",
      "close": "4.70",
      "average": "4.7007",
      "volume": "1408",
      "turnover": "6618.56",
      "trades": "8"
    },
    {
      "date": "2024-02-13",
      "bid": "4.80",
      "ask": "4.89",
      "open": "4.70",
      "high": "4.92",
      "low": "4.70",
      "close": "4.75",
      "average": "4.7668",
      "volume": "7965",
      "turnover": "37967.66",
      "trades": "18"
    },
    {
      "date": "2024-02-14",
      "bid": "4.48",
      "ask": "4.89",
      "open": "4.61",
      "high": "4.89",
      "low": "4.18",
      "close": "4.69",
      "average": "4.7337",
      "volume": "15134",
      "turnover": "71639.79",
      "trades": "42"
    },
    {
      "date": "2024-02-15",
      "bid": "4.42",
      "ask": "4.74",
      "open": "4.42",
      "high": "4.75",
      "low": "4.42",
      "close": "4.42",
      "average": "4.681",
      "volume": "11457",
      "turnover": "53629.82",
      "trades": "16"
    },
    {
      "date": "2024-02-16",
      "bid": "5.16",
      "ask": "5.30",
      "open": "4.42",
      "high": "5.48",
      "low": "4.42",
      "close": "5.40",
      "average": "5.2202",
      "volume": "45120",
      "turnover": "235536.24",
      "trades": "146"
    },
    {
      "date": "2024-02-19",
      "bid": "5.16",
      "ask": "5.28",
      "open": "5.40",
      "high": "5.48",
      "low": "5.06",
      "close": "5.28",
      "average": "5.2193",
      "volume": "7015",
      "turnover": "36613.16",
      "trades": "38"
    },
    {
      "date": "2024-02-20",
      "bid": "4.92",
      "ask": "5.12",
      "open": "5.28",
      "high": "5.28",
      "low": "4.71",
      "close": "5.14",
      "average": "5.0851",
      "volume": "16513",
      "turnover": "83970.53",
      "trades": "29"
    },
    {
      "date": "2024-02-21",
      "bid": "4.77",
      "ask": "4.85",
      "open": "4.99",
      "high": "4.99",
      "low": "4.75",
      "close": "4.85",
      "average": "4.8389",
      "volume": "11490",
      "turnover": "55598.75",
      "trades": "16"
    },
    {
      "date": "2024-02-22",
      "bid": "4.50",
      "ask": "4.89",
      "open": "4.63",
      "high": "4.90",
      "low": "4.55",
      "close": "4.55",
      "average": "4.5997",
      "volume": "33779",
      "turnover": "155371.92",
      "trades": "62"
    },
    {
      "date": "2024-02-23",
      "bid": "4.40",
      "ask": "4.50",
      "open": "4.55",
      "high": "4.85",
      "low": "4.40",
      "close": "4.50",
      "average": "4.4891",
      "volume": "25048",
      "turnover": "112442.74",
      "trades": "48"
    },
    {
      "date": "2024-02-26",
      "bid": "4.24",
      "ask": "4.25",
      "open": "4.50",
      "high": "4.50",
      "low": "4.24",
      "close": "4.25",
      "average": "4.2781",
      "volume": "19455",
      "turnover": "83230.02",
      "trades": "45"
    },
    {
      "date": "2024-02-27",
      "bid": "4.18",
      "ask": "4.21",
      "open": "4.25",
      "high": "4.25",
      "low": "4.20",
      "close": "4.20",
      "average": "4.2137",
      "volume": "14721",
      "turnover": "62029.77",
      "trades": "33"
    },
    {
      "date": "2024-02-28",
      "bid": "4.36",
      "ask": "4.58",
      "open": "4.20",
      "high": "4.36",
      "low": "4.15",
      "close": "4.36",
      "average": "4.201",
      "volume": "7881",
      "turnover": "33108.29",
      "trades": "29"
    },
    {
      "date": "2024-02-29",
      "bid": "4.36",
      "ask": "4.52",
      "open": "4.36",
      "high": "4.36",
      "low": "4.36",
      "close": "4.36",
      "average": "4.36",
      "volume": "177",
      "turnover": "771.72",
      "trades": "8"
    },
    {
      "date": "2024-03-01",
      "bid": "4.30",
      "ask": "4.38",
      "open": "4.22",
      "high": "4.52",
      "low": "4.22",
      "close": "4.51",
      "average": "4.4251",
      "volume": "2956",
      "turnover": "13080.68",
      "trades": "9"
    },
    {
      "date": "2024-03-04",
      "bid": "4.25",
      "ask": "4.50",
      "open": "4.49",
      "high": "4.52",
      "low": "4.22",
      "close": "4.51",
      "average": "4.364",
      "volume": "831",
      "turnover": "3626.5",
      "trades": "8"
    },
    {
      "date": "2024-03-05",
      "bid": "4.60",
      "ask": "4.70",
      "open": "4.26",
      "high": "4.79",
      "low": "4.26",
      "close": "4.79",
      "average": "4.5893",
      "volume": "8423",
      "turnover": "38656.03",
      "trades": "19"
    },
    {
      "date": "2024-03-06",
      "bid": "4.52",
      "ask": "4.76",
      "open": "4.79",
      "high": "5.00",
      "low": "4.26",
      "close": "4.68",
      "average": "4.7291",
      "volume": "15996",
      "turnover": "75646.3",
      "trades": "30"
    },
    {
      "date": "2024-03-07",
      "bid": "4.35",
      "ask": "4.63",
      "open": "4.68",
      "high": "4.68",
      "low": "4.36",
      "close": "4.63",
      "average": "4.5721",
      "volume": "250",
      "turnover": "1143.03",
      "trades": "5"
    },
    {
      "date": "2024-03-08",
      "bid": "4.43",
      "ask": "4.59",
      "open": "4.37",
      "high": "4.63",
      "low": "4.37",
      "close": "4.60",
      "average": "4.5819",
      "volume": "377",
      "turnover": "1727.37",
      "trades": "7"
    },
    {
      "date": "2024-03-11",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.27",
      "high": "4.60",
      "low": "4.27",
      "close": "4.59",
      "average": "4.5335",
      "volume": "529",
      "turnover": "2398.23",
      "trades": "9"
    },
    {
      "date": "2024-03-12",
      "bid": "4.62",
      "ask": "4.84",
      "open": "4.96",
      "high": "4.96",
      "low": "4.59",
      "close": "4.63",
      "average": "4.7594",
      "volume": "2500",
      "turnover": "11898.55",
      "trades": "10"
    },
    {
      "date": "2024-03-13",
      "bid": "4.61",
      "ask": "4.96",
      "open": "4.61",
      "high": "4.95",
      "low": "4.60",
      "close": "4.61",
      "average": "4.651",
      "volume": "3882",
      "turnover": "18055.13",
      "trades": "16"
    },
    {
      "date": "2024-03-14",
      "bid": "4.51",
      "ask": "4.70",
      "open": "4.61",
      "high": "4.95",
      "low": "4.61",
      "close": "4.61",
      "average": "4.6713",
      "volume": "1731",
      "turnover": "8086.04",
      "trades": "8"
    },
    {
      "date": "2024-03-15",
      "bid": "4.56",
      "ask": "4.88",
      "open": "4.61",
      "high": "4.61",
      "low": "4.55",
      "close": "4.57",
      "average": "4.5609",
      "volume": "3419",
      "turnover": "15593.64",
      "trades": "7"
    },
    {
      "date": "2024-03-18",
      "bid": "4.30",
      "ask": "4.40",
      "open": "4.58",
      "high": "4.93",
      "low": "4.24",
      "close": "4.40",
      "average": "4.5148",
      "volume": "20533",
      "turnover": "92702.01",
      "trades": "22"
    },
    {
      "date": "2024-03-19",
      "bid": "4.32",
      "ask": "4.43",
      "open": "4.40",
      "high": "4.89",
      "low": "4.31",
      "close": "4.43",
      "average": "4.4869",
      "volume": "8412",
      "turnover": "37744.15",
      "trades": "18"
    },
    {
      "date": "2024-03-20",
      "bid": "4.27",
      "ask": "4.42",
      "open": "4.24",
      "high": "4.42",
      "low": "4.24",
      "close": "4.27",
      "average": "4.3119",
      "volume": "331",
      "turnover": "1427.23",
      "trades": "6"
    },
    {
      "date": "2024-03-21",
      "bid": "4.51",
      "ask": "4.65",
      "open": "4.27",
      "high": "4.99",
      "low": "4.26",
      "close": "4.51",
      "average": "4.6968",
      "volume": "8546",
      "turnover": "40138.73",
      "trades": "35"
    },
    {
      "date": "2024-03-22",
      "bid": "4.45",
      "ask": "4.50",
      "open": "4.51",
      "high": "4.51",
      "low": "4.42",
      "close": "4.45",
      "average": "4.4624",
      "volume": "148",
      "turnover": "660.43",
      "trades": "5"
    },
    {
      "date": "2024-03-25",
      "bid": "4.70",
      "ask": "4.79",
      "open": "4.45",
      "high": "4.79",
      "low": "4.45",
      "close": "4.70",
      "average": "4.6822",
      "volume": "20147",
      "turnover": "94332.32",
      "trades": "32"
    },
    {
      "date": "2024-03-26",
      "bid": "4.51",
      "ask": "4.69",
      "open": "4.70",
      "high": "4.70",
      "low": "4.46",
      "close": "4.51",
      "average": "4.5329",
      "volume": "1738",
      "turnover": "7878.21",
      "trades": "8"
    },
    {
      "date": "2024-03-27",
      "bid": "4.31",
      "ask": "4.51",
      "open": "4.51",
      "high": "4.94",
      "low": "4.51",
      "close": "4.51",
      "average": "4.6124",
      "volume": "18189",
      "turnover": "83894.7",
      "trades": "20"
    },
    {
      "date": "2024-03-28",
      "bid": "4.50",
      "ask": "4.79",
      "open": "4.47",
      "high": "4.82",
      "low": "4.47",
      "close": "4.50",
      "average": "4.5305",
      "volume": "1336",
      "turnover": "6052.72",
      "trades": "11"
    },
    {
      "date": "2024-04-02",
      "bid": "4.40",
      "ask": "4.78",
      "open": "4.50",
      "high": "4.79",
      "low": "4.50",
      "close": "4.77",
      "average": "4.6173",
      "volume": "271",
      "turnover": "1251.29",
      "trades": "21"
    },
    {
      "date": "2024-04-03",
      "bid": "4.34",
      "ask": "4.60",
      "open": "4.78",
      "high": "4.78",
      "low": "4.20",
      "close": "4.65",
      "average": "4.4583",
      "volume": "14126",
      "turnover": "62978.24",
      "trades": "24"
    },
    {
      "date": "2024-04-04",
      "bid": "4.40",
      "ask": "4.59",
      "open": "4.61",
      "high": "4.61",
      "low": "4.59",
      "close": "4.59",
      "average": "4.5971",
      "volume": "121",
      "turnover": "556.25",
      "trades": "3"
    },
    {
      "date": "2024-04-05",
      "bid": "4.61",
      "ask": "4.73",
      "open": "4.35",
      "high": "4.62",
      "low": "4.35",
      "close": "4.62",
      "average": "4.5999",
      "volume": "12072",
      "turnover": "55529.8",
      "trades": "12"
    },
    {
      "date": "2024-04-08",
      "bid": "4.40",
      "ask": "4.55",
      "open": "4.50",
      "high": "4.76",
      "low": "4.50",
      "close": "4.57",
      "average": "4.5251",
      "volume": "37876",
      "turnover": "171391.28",
      "trades": "24"
    },
    {
      "date": "2024-04-09",
      "bid": "4.45",
      "ask": "4.56",
      "open": "4.56",
      "high": "4.56",
      "low": "4.41",
      "close": "4.56",
      "average": "4.5096",
      "volume": "485",
      "turnover": "2187.16",
      "trades": "9"
    },
    {
      "date": "2024-04-10",
      "bid": "4.44",
      "ask": "4.71",
      "open": "4.56",
      "high": "4.74",
      "low": "4.41",
      "close": "4.43",
      "average": "4.5333",
      "volume": "1538",
      "turnover": "6972.24",
      "trades": "13"
    },
    {
      "date": "2024-04-11",
      "bid": "4.45",
      "ask": "4.59",
      "open": "4.43",
      "high": "4.66",
      "low": "4.43",
      "close": "4.59",
      "average": "4.5097",
      "volume": "419",
      "turnover": "1889.56",
      "trades": "11"
    },
    {
      "date": "2024-04-12",
      "bid": "4.45",
      "ask": "4.55",
      "open": "4.59",
      "high": "4.59",
      "low": "4.41",
      "close": "4.55",
      "average": "4.5469",
      "volume": "3172",
      "turnover": "14422.91",
      "trades": "18"
    },
    {
      "date": "2024-04-15",
      "bid": "4.31",
      "ask": "4.46",
      "open": "4.31",
      "high": "4.49",
      "low": "4.31",
      "close": "4.46",
      "average": "4.3844",
      "volume": "15599",
      "turnover": "68391.63",
      "trades": "20"
    },
    {
      "date": "2024-04-16",
      "bid": "4.32",
      "ask": "4.45",
      "open": "4.11",
      "high": "4.46",
      "low": "4.11",
      "close": "4.31",
      "average": "4.1862",
      "volume": "3898",
      "turnover": "16317.73",
      "trades": "12"
    },
    {
      "date": "2024-04-17",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.31",
      "high": "4.50",
      "low": "4.31",
      "close": "4.50",
      "average": "4.4745",
      "volume": "5597",
      "turnover": "25043.59",
      "trades": "18"
    },
    {
      "date": "2024-04-18",
      "bid": "4.37",
      "ask": "4.49",
      "open": "4.49",
      "high": "4.49",
      "low": "4.37",
      "close": "4.37",
      "average": "4.3722",
      "volume": "545",
      "turnover": "2382.85",
      "trades": "6"
    },
    {
      "date": "2024-04-19",
      "bid": "4.45",
      "ask": "4.56",
      "open": "4.58",
      "high": "4.58",
      "low": "4.45",
      "close": "4.45",
      "average": "4.5591",
      "volume": "873",
      "turnover": "3980.13",
      "trades": "15"
    },
    {
      "date": "2024-04-22",
      "bid": "4.32",
      "ask": "4.59",
      "open": "4.45",
      "high": "4.56",
      "low": "4.31",
      "close": "4.53",
      "average": "4.4592",
      "volume": "7208",
      "turnover": "32141.86",
      "trades": "20"
    },
    {
      "date": "2024-04-23",
      "bid": "4.38",
      "ask": "4.53",
      "open": "4.53",
      "high": "4.53",
      "low": "4.27",
      "close": "4.53",
      "average": "4.3767",
      "volume": "945",
      "turnover": "4135.99",
      "trades": "12"
    },
    {
      "date": "2024-04-24",
      "bid": "4.59",
      "ask": "4.60",
      "open": "4.54",
      "high": "4.60",
      "low": "4.53",
      "close": "4.59",
      "average": "4.5649",
      "volume": "26763",
      "turnover": "122171.68",
      "trades": "22"
    },
    {
      "date": "2024-04-25",
      "bid": "4.40",
      "ask": "4.60",
      "open": "4.59",
      "high": "4.69",
      "low": "4.40",
      "close": "4.59",
      "average": "4.5289",
      "volume": "14292",
      "turnover": "64726.58",
      "trades": "15"
    },
    {
      "date": "2024-04-26",
      "bid": "4.40",
      "ask": "4.60",
      "open": "4.59",
      "high": "4.61",
      "low": "4.29",
      "close": "4.44",
      "average": "4.5663",
      "volume": "2182",
      "turnover": "9963.61",
      "trades": "14"
    },
    {
      "date": "2024-04-29",
      "bid": "4.50",
      "ask": "4.62",
      "open": "4.61",
      "high": "4.69",
      "low": "4.46",
      "close": "4.50",
      "average": "4.5168",
      "volume": "31625",
      "turnover": "142842.41",
      "trades": "30"
    },
    {
      "date": "2024-04-30",
      "bid": "4.61",
      "ask": "4.84",
      "open": "4.68",
      "high": "4.95",
      "low": "4.61",
      "close": "4.61",
      "average": "4.8156",
      "volume": "8617",
      "turnover": "41495.87",
      "trades": "45"
    },
    {
      "date": "2024-05-02",
      "bid": "4.61",
      "ask": "4.63",
      "open": "4.61",
      "high": "4.64",
      "low": "4.61",
      "close": "4.61",
      "average": "4.624",
      "volume": "23332",
      "turnover": "107887.52",
      "trades": "45"
    },
    {
      "date": "2024-05-03",
      "bid": "4.61",
      "ask": "4.64",
      "open": "4.61",
      "high": "4.85",
      "low": "4.61",
      "close": "4.64",
      "average": "4.6417",
      "volume": "20456",
      "turnover": "94951.12",
      "trades": "25"
    },
    {
      "date": "2024-05-06",
      "bid": "4.50",
      "ask": "4.64",
      "open": "4.64",
      "high": "4.69",
      "low": "4.30",
      "close": "4.64",
      "average": "4.584",
      "volume": "10116",
      "turnover": "46371.64",
      "trades": "22"
    },
    {
      "date": "2024-05-07",
      "bid": "4.64",
      "ask": "4.65",
      "open": "4.51",
      "high": "4.65",
      "low": "4.51",
      "close": "4.64",
      "average": "4.6119",
      "volume": "12926",
      "turnover": "59613.08",
      "trades": "22"
    },
    {
      "date": "2024-05-08",
      "bid": "4.61",
      "ask": "4.68",
      "open": "4.65",
      "high": "4.68",
      "low": "4.61",
      "close": "4.61",
      "average": "4.6674",
      "volume": "8245",
      "turnover": "38482.95",
      "trades": "12"
    },
    {
      "date": "2024-05-10",
      "bid": "4.41",
      "ask": "4.51",
      "open": "4.60",
      "high": "4.69",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5882",
      "volume": "11186",
      "turnover": "51323.92",
      "trades": "23"
    },
    {
      "date": "2024-05-13",
      "bid": "4.50",
      "ask": "4.68",
      "open": "4.59",
      "high": "4.66",
      "low": "4.50",
      "close": "4.61",
      "average": "4.6087",
      "volume": "1690",
      "turnover": "7788.76",
      "trades": "13"
    },
    {
      "date": "2024-05-14",
      "bid": "4.51",
      "ask": "4.61",
      "open": "4.61",
      "high": "4.61",
      "low": "4.50",
      "close": "4.51",
      "average": "4.5968",
      "volume": "7914",
      "turnover": "36379.03",
      "trades": "11"
    },
    {
      "date": "2024-05-15",
      "bid": "4.51",
      "ask": "4.60",
      "open": "4.61",
      "high": "4.61",
      "low": "4.51",
      "close": "4.51",
      "average": "4.5972",
      "volume": "117",
      "turnover": "537.87",
      "trades": "5"
    },
    {
      "date": "2024-05-16",
      "bid": "4.51",
      "ask": "4.61",
      "open": "4.60",
      "high": "4.60",
      "low": "4.51",
      "close": "4.51",
      "average": "4.5988",
      "volume": "77",
      "turnover": "354.11",
      "trades": "3"
    },
    {
      "date": "2024-05-17",
      "bid": "4.51",
      "ask": "4.60",
      "open": "4.51",
      "high": "4.60",
      "low": "4.51",
      "close": "4.60",
      "average": "4.5141",
      "volume": "22",
      "turnover": "99.31",
      "trades": "2"
    },
    {
      "date": "2024-05-20",
      "bid": "4.53",
      "ask": "4.60",
      "open": "4.60",
      "high": "4.60",
      "low": "4.53",
      "close": "4.60",
      "average": "4.5992",
      "volume": "11676",
      "turnover": "53700.84",
      "trades": "9"
    },
    {
      "date": "2024-05-21",
      "bid": "4.40",
      "ask": "4.61",
      "open": "4.60",
      "high": "4.61",
      "low": "4.40",
      "close": "4.60",
      "average": "4.5847",
      "volume": "11207",
      "turnover": "51380.51",
      "trades": "17"
    },
    {
      "date": "2024-05-22",
      "bid": "4.50",
      "ask": "4.61",
      "open": "4.45",
      "high": "4.59",
      "low": "4.42",
      "close": "4.51",
      "average": "4.4709",
      "volume": "805",
      "turnover": "3599.06",
      "trades": "8"
    },
    {
      "date": "2024-05-23",
      "bid": "4.40",
      "ask": "4.58",
      "open": "4.43",
      "high": "4.58",
      "low": "4.40",
      "close": "4.58",
      "average": "4.5698",
      "volume": "536",
      "turnover": "2449.42",
      "trades": "9"
    },
    {
      "date": "2024-05-24",
      "bid": "4.51",
      "ask": "4.58",
      "open": "4.60",
      "high": "4.60",
      "low": "4.42",
      "close": "4.58",
      "average": "4.579",
      "volume": "2886",
      "turnover": "13215.03",
      "trades": "23"
    },
    {
      "date": "2024-05-27",
      "bid": "4.49",
      "ask": "4.58",
      "open": "4.58",
      "high": "4.58",
      "low": "4.49",
      "close": "4.58",
      "average": "4.569",
      "volume": "416",
      "turnover": "1900.7",
      "trades": "7"
    },
    {
      "date": "2024-05-28",
      "bid": "4.49",
      "ask": "4.51",
      "open": "4.58",
      "high": "4.58",
      "low": "4.51",
      "close": "4.51",
      "average": "4.527",
      "volume": "3242",
      "turnover": "14676.6",
      "trades": "24"
    },
    {
      "date": "2024-05-29",
      "bid": "4.53",
      "ask": "4.60",
      "open": "4.51",
      "high": "4.59",
      "low": "4.51",
      "close": "4.59",
      "average": "4.5601",
      "volume": "7086",
      "turnover": "32313.06",
      "trades": "12"
    },
    {
      "date": "2024-05-30",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.60",
      "high": "4.60",
      "low": "4.51",
      "close": "4.60",
      "average": "4.584",
      "volume": "3517",
      "turnover": "16121.8",
      "trades": "12"
    },
    {
      "date": "2024-05-31",
      "bid": "4.50",
      "ask": "4.51",
      "open": "4.51",
      "high": "4.52",
      "low": "4.50",
      "close": "4.52",
      "average": "4.5107",
      "volume": "9644",
      "turnover": "43500.86",
      "trades": "20"
    },
    {
      "date": "2024-06-03",
      "bid": "4.42",
      "ask": "4.54",
      "open": "4.50",
      "high": "4.59",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5287",
      "volume": "15771",
      "turnover": "71421.44",
      "trades": "37"
    },
    {
      "date": "2024-06-04",
      "bid": "4.55",
      "ask": "4.56",
      "open": "4.47",
      "high": "4.56",
      "low": "4.47",
      "close": "4.56",
      "average": "4.5418",
      "volume": "16912",
      "turnover": "76811.14",
      "trades": "15"
    },
    {
      "date": "2024-06-05",
      "bid": "4.78",
      "ask": "4.89",
      "open": "4.50",
      "high": "4.68",
      "low": "4.50",
      "close": "4.68",
      "average": "4.6105",
      "volume": "8262",
      "turnover": "38091.93",
      "trades": "15"
    },
    {
      "date": "2024-06-07",
      "bid": "4.70",
      "ask": "4.73",
      "open": "4.88",
      "high": "4.89",
      "low": "4.68",
      "close": "4.73",
      "average": "4.7507",
      "volume": "10321",
      "turnover": "49031.72",
      "trades": "23"
    },
    {
      "date": "2024-06-10",
      "bid": "4.48",
      "ask": "4.76",
      "open": "4.73",
      "high": "4.76",
      "low": "4.70",
      "close": "4.70",
      "average": "4.7112",
      "volume": "13238",
      "turnover": "62366.51",
      "trades": "22"
    },
    {
      "date": "2024-06-11",
      "bid": "4.49",
      "ask": "4.68",
      "open": "4.65",
      "high": "4.67",
      "low": "4.65",
      "close": "4.67",
      "average": "4.6505",
      "volume": "3074",
      "turnover": "14295.58",
      "trades": "3"
    },
    {
      "date": "2024-06-12",
      "bid": "4.77",
      "ask": "4.78",
      "open": "4.67",
      "high": "4.78",
      "low": "4.67",
      "close": "4.78",
      "average": "4.7542",
      "volume": "15987",
      "turnover": "76005.69",
      "trades": "17"
    },
    {
      "date": "2024-06-13",
      "bid": "4.70",
      "ask": "4.79",
      "open": "4.78",
      "high": "4.96",
      "low": "4.71",
      "close": "4.71",
      "average": "4.7986",
      "volume": "8183",
      "turnover": "39267.1",
      "trades": "16"
    },
    {
      "date": "2024-06-14",
      "bid": "4.71",
      "ask": "4.80",
      "open": "4.60",
      "high": "4.80",
      "low": "4.53",
      "close": "4.80",
      "average": "4.6861",
      "volume": "1283",
      "turnover": "6012.28",
      "trades": "7"
    },
    {
      "date": "2024-06-17",
      "bid": "4.68",
      "ask": "4.81",
      "open": "4.80",
      "high": "4.81",
      "low": "4.68",
      "close": "4.68",
      "average": "4.7839",
      "volume": "6149",
      "turnover": "29416.22",
      "trades": "20"
    },
    {
      "date": "2024-06-18",
      "bid": "4.49",
      "ask": "4.68",
      "open": "4.48",
      "high": "4.68",
      "low": "4.48",
      "close": "4.68",
      "average": "4.5881",
      "volume": "7895",
      "turnover": "36223.05",
      "trades": "15"
    },
    {
      "date": "2024-06-19",
      "bid": "4.65",
      "ask": "4.71",
      "open": "4.68",
      "high": "4.72",
      "low": "4.53",
      "close": "4.66",
      "average": "4.682",
      "volume": "12803",
      "turnover": "59944.13",
      "trades": "38"
    },
    {
      "date": "2024-06-20",
      "bid": "4.53",
      "ask": "4.57",
      "open": "4.72",
      "high": "4.72",
      "low": "4.52",
      "close": "4.57",
      "average": "4.5586",
      "volume": "5900",
      "turnover": "26895.76",
      "trades": "9"
    },
    {
      "date": "2024-06-24",
      "bid": "4.40",
      "ask": "4.52",
      "open": "4.57",
      "high": "4.57",
      "low": "4.39",
      "close": "4.39",
      "average": "4.4761",
      "volume": "8091",
      "turnover": "36215.93",
      "trades": "25"
    },
    {
      "date": "2024-06-25",
      "bid": "4.50",
      "ask": "4.57",
      "open": "4.39",
      "high": "4.63",
      "low": "4.39",
      "close": "4.51",
      "average": "4.5476",
      "volume": "3150",
      "turnover": "14324.9",
      "trades": "20"
    },
    {
      "date": "2024-06-26",
      "bid": "4.51",
      "ask": "4.60",
      "open": "4.51",
      "high": "4.64",
      "low": "4.51",
      "close": "4.51",
      "average": "4.5965",
      "volume": "7318",
      "turnover": "33637.54",
      "trades": "8"
    },
    {
      "date": "2024-06-27",
      "bid": "4.51",
      "ask": "4.59",
      "open": "4.51",
      "high": "4.59",
      "low": "4.51",
      "close": "4.59",
      "average": "4.5291",
      "volume": "364",
      "turnover": "1648.6",
      "trades": "13"
    },
    {
      "date": "2024-06-28",
      "bid": "4.40",
      "ask": "4.59",
      "open": "4.58",
      "high": "4.58",
      "low": "4.40",
      "close": "4.40",
      "average": "4.5141",
      "volume": "314",
      "turnover": "1417.42",
      "trades": "6"
    },
    {
      "date": "2024-07-01",
      "bid": "4.56",
      "ask": "4.64",
      "open": "4.40",
      "high": "4.68",
      "low": "4.40",
      "close": "4.64",
      "average": "4.565",
      "volume": "2431",
      "turnover": "11097.51",
      "trades": "28"
    },
    {
      "date": "2024-07-02",
      "bid": "4.60",
      "ask": "4.64",
      "open": "4.64",
      "high": "4.64",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6225",
      "volume": "226",
      "turnover": "1044.68",
      "trades": "10"
    },
    {
      "date": "2024-07-03",
      "bid": "4.60",
      "ask": "4.63",
      "open": "4.61",
      "high": "4.63",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6052",
      "volume": "1668",
      "turnover": "7681.41",
      "trades": "11"
    },
    {
      "date": "2024-07-04",
      "bid": "4.66",
      "ask": "4.67",
      "open": "4.60",
      "high": "4.67",
      "low": "4.50",
      "close": "4.67",
      "average": "4.6381",
      "volume": "20206",
      "turnover": "93717.08",
      "trades": "21"
    },
    {
      "date": "2024-07-05",
      "bid": "4.71",
      "ask": "4.85",
      "open": "4.67",
      "high": "4.82",
      "low": "4.52",
      "close": "4.82",
      "average": "4.7478",
      "volume": "39010",
      "turnover": "185212.56",
      "trades": "49"
    },
    {
      "date": "2024-07-08",
      "bid": "4.85",
      "ask": "4.90",
      "open": "4.82",
      "high": "4.89",
      "low": "4.63",
      "close": "4.85",
      "average": "4.8223",
      "volume": "19798",
      "turnover": "95472.02",
      "trades": "28"
    },
    {
      "date": "2024-07-09",
      "bid": "4.71",
      "ask": "4.90",
      "open": "4.71",
      "high": "4.89",
      "low": "4.71",
      "close": "4.89",
      "average": "4.7566",
      "volume": "116",
      "turnover": "551.76",
      "trades": "4"
    },
    {
      "date": "2024-07-10",
      "bid": "4.90",
      "ask": "4.94",
      "open": "4.89",
      "high": "4.96",
      "low": "4.65",
      "close": "4.91",
      "average": "4.9233",
      "volume": "6903",
      "turnover": "33985.71",
      "trades": "28"
    },
    {
      "date": "2024-07-11",
      "bid": "4.82",
      "ask": "4.91",
      "open": "4.91",
      "high": "4.91",
      "low": "4.65",
      "close": "4.91",
      "average": "4.753",
      "volume": "3499",
      "turnover": "16630.83",
      "trades": "10"
    },
    {
      "date": "2024-07-12",
      "bid": "5.00",
      "ask": "5.08",
      "open": "4.96",
      "high": "5.08",
      "low": "4.75",
      "close": "5.08",
      "average": "4.9961",
      "volume": "4275",
      "turnover": "21358.5",
      "trades": "9"
    },
    {
      "date": "2024-07-15",
      "bid": "4.98",
      "ask": "5.08",
      "open": "5.08",
      "high": "5.08",
      "low": "4.83",
      "close": "4.99",
      "average": "4.938",
      "volume": "14809",
      "turnover": "73127.08",
      "trades": "16"
    },
    {
      "date": "2024-07-16",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.08",
      "high": "5.16",
      "low": "4.99",
      "close": "5.16",
      "average": "5.1171",
      "volume": "27368",
      "turnover": "140044.94",
      "trades": "29"
    },
    {
      "date": "2024-07-17",
      "bid": "5.10",
      "ask": "5.20",
      "open": "5.14",
      "high": "5.28",
      "low": "5.12",
      "close": "5.20",
      "average": "5.1962",
      "volume": "4068",
      "turnover": "21138.16",
      "trades": "14"
    },
    {
      "date": "2024-07-18",
      "bid": "4.89",
      "ask": "5.38",
      "open": "5.20",
      "high": "5.48",
      "low": "4.65",
      "close": "5.38",
      "average": "4.9996",
      "volume": "3277",
      "turnover": "16383.7",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "4.98",
      "ask": "5.20",
      "open": "5.48",
      "high": "5.48",
      "low": "4.85",
      "close": "5.20",
      "average": "5.0387",
      "volume": "9962",
      "turnover": "50195.63",
      "trades": "28"
    },
    {
      "date": "2024-07-22",
      "bid": "4.95",
      "ask": "5.06",
      "open": "5.20",
      "high": "5.20",
      "low": "4.89",
      "close": "5.06",
      "average": "4.965",
      "volume": "13318",
      "turnover": "66124.5",
      "trades": "22"
    },
    {
      "date": "2024-07-23",
      "bid": "4.93",
      "ask": "5.06",
      "open": "4.95",
      "high": "5.06",
      "low": "4.90",
      "close": "5.06",
      "average": "4.9216",
      "volume": "834",
      "turnover": "4104.58",
      "trades": "8"
    },
    {
      "date": "2024-07-24",
      "bid": "4.83",
      "ask": "4.88",
      "open": "5.06",
      "high": "5.06",
      "low": "4.67",
      "close": "4.83",
      "average": "4.834",
      "volume": "6739",
      "turnover": "32576.6",
      "trades": "22"
    },
    {
      "date": "2024-07-25",
      "bid": "4.67",
      "ask": "4.89",
      "open": "4.81",
      "high": "4.90",
      "low": "4.80",
      "close": "4.80",
      "average": "4.835",
      "volume": "4465",
      "turnover": "21588.26",
      "trades": "12"
    },
    {
      "date": "2024-07-26",
      "bid": "4.80",
      "ask": "4.85",
      "open": "5.24",
      "high": "5.24",
      "low": "4.85",
      "close": "4.85",
      "average": "5.0017",
      "volume": "576",
      "turnover": "2880.96",
      "trades": "7"
    },
    {
      "date": "2024-07-29",
      "bid": "4.85",
      "ask": "5.00",
      "open": "4.85",
      "high": "5.14",
      "low": "4.81",
      "close": "4.86",
      "average": "4.9376",
      "volume": "9600",
      "turnover": "47400.88",
      "trades": "20"
    },
    {
      "date": "2024-07-30",
      "bid": "4.91",
      "ask": "5.36",
      "open": "4.86",
      "high": "5.38",
      "low": "4.86",
      "close": "4.91",
      "average": "5.1825",
      "volume": "11349",
      "turnover": "58816.74",
      "trades": "45"
    },
    {
      "date": "2024-07-31",
      "bid": "5.68",
      "ask": "5.98",
      "open": "5.02",
      "high": "5.98",
      "low": "5.02",
      "close": "5.98",
      "average": "5.4169",
      "volume": "27091",
      "turnover": "146749.3",
      "trades": "86"
    },
    {
      "date": "2024-08-01",
      "bid": "5.48",
      "ask": "5.92",
      "open": "5.98",
      "high": "5.98",
      "low": "5.28",
      "close": "5.48",
      "average": "5.6906",
      "volume": "18240",
      "turnover": "103796.1",
      "trades": "70"
    },
    {
      "date": "2024-08-02",
      "bid": "5.22",
      "ask": "5.50",
      "open": "5.24",
      "high": "6.00",
      "low": "5.24",
      "close": "5.54",
      "average": "5.6841",
      "volume": "24178",
      "turnover": "137430.1",
      "trades": "62"
    },
    {
      "date": "2024-08-05",
      "bid": "5.30",
      "ask": "5.54",
      "open": "5.50",
      "high": "5.52",
      "low": "4.88",
      "close": "5.52",
      "average": "5.1466",
      "volume": "9524",
      "turnover": "49015.84",
      "trades": "40"
    },
    {
      "date": "2024-08-06",
      "bid": "5.48",
      "ask": "5.58",
      "open": "5.52",
      "high": "5.62",
      "low": "4.96",
      "close": "5.50",
      "average": "5.4192",
      "volume": "12018",
      "turnover": "65128.43",
      "trades": "27"
    },
    {
      "date": "2024-08-07",
      "bid": "5.88",
      "ask": "5.96",
      "open": "5.48",
      "high": "5.96",
      "low": "4.91",
      "close": "5.96",
      "average": "5.7574",
      "volume": "8002",
      "turnover": "46070.37",
      "trades": "25"
    },
    {
      "date": "2024-08-08",
      "bid": "5.52",
      "ask": "5.96",
      "open": "5.96",
      "high": "5.96",
      "low": "5.20",
      "close": "5.54",
      "average": "5.9004",
      "volume": "8448",
      "turnover": "49846.42",
      "trades": "19"
    },
    {
      "date": "2024-08-09",
      "bid": "5.72",
      "ask": "5.98",
      "open": "5.98",
      "high": "6.00",
      "low": "5.56",
      "close": "5.60",
      "average": "5.966",
      "volume": "8253",
      "turnover": "49237.72",
      "trades": "27"
    },
    {
      "date": "2024-08-12",
      "bid": "5.92",
      "ask": "6.00",
      "open": "5.60",
      "high": "6.18",
      "low": "5.24",
      "close": "5.90",
      "average": "5.6175",
      "volume": "5371",
      "turnover": "30171.52",
      "trades": "34"
    },
    {
      "date": "2024-08-13",
      "bid": "5.62",
      "ask": "5.98",
      "open": "5.90",
      "high": "6.18",
      "low": "5.50",
      "close": "5.98",
      "average": "5.8314",
      "volume": "2547",
      "turnover": "14852.7",
      "trades": "15"
    },
    {
      "date": "2024-08-14",
      "bid": "6.60",
      "ask": "6.70",
      "open": "5.98",
      "high": "7.06",
      "low": "5.98",
      "close": "6.66",
      "average": "6.7219",
      "volume": "45688",
      "turnover": "307110.22",
      "trades": "225"
    },
    {
      "date": "2024-08-15",
      "bid": "6.80",
      "ask": "7.00",
      "open": "6.66",
      "high": "7.46",
      "low": "6.66",
      "close": "7.00",
      "average": "7.0279",
      "volume": "53605",
      "turnover": "376732.3",
      "trades": "137"
    },
    {
      "date": "2024-08-16",
      "bid": "6.20",
      "ask": "6.32",
      "open": "7.00",
      "high": "7.00",
      "low": "6.02",
      "close": "6.20",
      "average": "6.5165",
      "volume": "30604",
      "turnover": "199429.62",
      "trades": "87"
    },
    {
      "date": "2024-08-19",
      "bid": "6.60",
      "ask": "6.78",
      "open": "6.20",
      "high": "6.84",
      "low": "6.12",
      "close": "6.20",
      "average": "6.3348",
      "volume": "12367",
      "turnover": "78342.9",
      "trades": "52"
    },
    {
      "date": "2024-08-20",
      "bid": "6.02",
      "ask": "6.32",
      "open": "6.68",
      "high": "6.68",
      "low": "5.88",
      "close": "6.30",
      "average": "6.2369",
      "volume": "7681",
      "turnover": "47905.94",
      "trades": "50"
    },
    {
      "date": "2024-08-21",
      "bid": "5.84",
      "ask": "6.02",
      "open": "6.30",
      "high": "6.30",
      "low": "5.86",
      "close": "6.02",
      "average": "6.0224",
      "volume": "6042",
      "turnover": "36387.2",
      "trades": "35"
    },
    {
      "date": "2024-08-22",
      "bid": "5.54",
      "ask": "5.74",
      "open": "6.00",
      "high": "6.00",
      "low": "5.36",
      "close": "5.70",
      "average": "5.5792",
      "volume": "20437",
      "turnover": "114022.42",
      "trades": "52"
    },
    {
      "date": "2024-08-23",
      "bid": "5.54",
      "ask": "5.70",
      "open": "5.68",
      "high": "5.78",
      "low": "5.50",
      "close": "5.54",
      "average": "5.5624",
      "volume": "12500",
      "turnover": "69530.2",
      "trades": "30"
    },
    {
      "date": "2024-08-26",
      "bid": "6.50",
      "ask": "6.52",
      "open": "5.54",
      "high": "7.32",
      "low": "5.54",
      "close": "6.50",
      "average": "6.6316",
      "volume": "108194",
      "turnover": "717504.54",
      "trades": "351"
    },
    {
      "date": "2024-08-27",
      "bid": "7.52",
      "ask": "7.84",
      "open": "6.70",
      "high": "8.98",
      "low": "6.70",
      "close": "7.52",
      "average": "7.8247",
      "volume": "336438",
      "turnover": "2632514.5",
      "trades": "1057"
    },
    {
      "date": "2024-08-28",
      "bid": "9.50",
      "ask": "9.62",
      "open": "7.64",
      "high": "9.88",
      "low": "7.64",
      "close": "9.42",
      "average": "8.9411",
      "volume": "430218",
      "turnover": "3846604.56",
      "trades": "1270"
    },
    {
      "date": "2024-08-29",
      "bid": "8.68",
      "ask": "8.70",
      "open": "9.22",
      "high": "9.30",
      "low": "7.64",
      "close": "8.68",
      "average": "8.6164",
      "volume": "364121",
      "turnover": "3137427.72",
      "trades": "798"
    },
    {
      "date": "2024-08-30",
      "bid": "7.30",
      "ask": "7.46",
      "open": "8.68",
      "high": "8.68",
      "low": "7.28",
      "close": "7.48",
      "average": "7.6507",
      "volume": "202934",
      "turnover": "1552579.46",
      "trades": "476"
    },
    {
      "date": "2024-09-02",
      "bid": "6.72",
      "ask": "6.92",
      "open": "7.46",
      "high": "7.46",
      "low": "6.72",
      "close": "6.92",
      "average": "7.0526",
      "volume": "77770",
      "turnover": "548480",
      "trades": "217"
    },
    {
      "date": "2024-09-03",
      "bid": "6.72",
      "ask": "7.00",
      "open": "6.86",
      "high": "7.70",
      "low": "6.54",
      "close": "6.88",
      "average": "6.9215",
      "volume": "84921",
      "turnover": "587777.58",
      "trades": "193"
    },
    {
      "date": "2024-09-04",
      "bid": "6.78",
      "ask": "7.00",
      "open": "6.80",
      "high": "7.26",
      "low": "6.50",
      "close": "7.00",
      "average": "6.8426",
      "volume": "19886",
      "turnover": "136071.74",
      "trades": "98"
    },
    {
      "date": "2024-09-05",
      "bid": "6.86",
      "ask": "7.04",
      "open": "7.10",
      "high": "7.46",
      "low": "6.54",
      "close": "7.00",
      "average": "7.0388",
      "volume": "41564",
      "turnover": "292561.1",
      "trades": "102"
    },
    {
      "date": "2024-09-06",
      "bid": "6.92",
      "ask": "7.06",
      "open": "7.00",
      "high": "7.38",
      "low": "6.80",
      "close": "6.92",
      "average": "7.0112",
      "volume": "10721",
      "turnover": "75167.04",
      "trades": "58"
    },
    {
      "date": "2024-09-09",
      "bid": "6.94",
      "ask": "7.00",
      "open": "6.92",
      "high": "7.26",
      "low": "6.92",
      "close": "7.00",
      "average": "7.1185",
      "volume": "8578",
      "turnover": "61062.66",
      "trades": "62"
    },
    {
      "date": "2024-09-10",
      "bid": "6.64",
      "ask": "6.80",
      "open": "7.00",
      "high": "7.00",
      "low": "6.64",
      "close": "6.78",
      "average": "6.8173",
      "volume": "5347",
      "turnover": "36452.1",
      "trades": "46"
    },
    {
      "date": "2024-09-11",
      "bid": "6.60",
      "ask": "6.76",
      "open": "6.76",
      "high": "7.36",
      "low": "6.50",
      "close": "6.60",
      "average": "6.8678",
      "volume": "19047",
      "turnover": "130811.16",
      "trades": "78"
    },
    {
      "date": "2024-09-12",
      "bid": "6.20",
      "ask": "6.34",
      "open": "6.60",
      "high": "6.84",
      "low": "5.68",
      "close": "6.20",
      "average": "6.2378",
      "volume": "50058",
      "turnover": "312251.56",
      "trades": "144"
    },
    {
      "date": "2024-09-13",
      "bid": "6.20",
      "ask": "6.32",
      "open": "6.16",
      "high": "6.64",
      "low": "6.02",
      "close": "6.20",
      "average": "6.3145",
      "volume": "14142",
      "turnover": "89300.36",
      "trades": "71"
    },
    {
      "date": "2024-09-16",
      "bid": "6.36",
      "ask": "6.54",
      "open": "6.18",
      "high": "6.86",
      "low": "6.18",
      "close": "6.34",
      "average": "6.4901",
      "volume": "12170",
      "turnover": "78984.38",
      "trades": "61"
    },
    {
      "date": "2024-09-17",
      "bid": "6.58",
      "ask": "6.78",
      "open": "6.10",
      "high": "6.90",
      "low": "6.10",
      "close": "6.70",
      "average": "6.5764",
      "volume": "12929",
      "turnover": "85026.26",
      "trades": "63"
    },
    {
      "date": "2024-09-18",
      "bid": "6.52",
      "ask": "6.70",
      "open": "6.70",
      "high": "6.80",
      "low": "6.30",
      "close": "6.52",
      "average": "6.5513",
      "volume": "5209",
      "turnover": "34125.6",
      "trades": "27"
    },
    {
      "date": "2024-09-19",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.52",
      "high": "6.70",
      "low": "6.42",
      "close": "6.70",
      "average": "6.5961",
      "volume": "8634",
      "turnover": "56950.46",
      "trades": "49"
    },
    {
      "date": "2024-09-20",
      "bid": "6.42",
      "ask": "6.60",
      "open": "6.70",
      "high": "6.70",
      "low": "6.44",
      "close": "6.58",
      "average": "6.4927",
      "volume": "10997",
      "turnover": "71400",
      "trades": "34"
    },
    {
      "date": "2024-09-23",
      "bid": "6.44",
      "ask": "6.68",
      "open": "6.58",
      "high": "6.70",
      "low": "6.34",
      "close": "6.66",
      "average": "6.5829",
      "volume": "4621",
      "turnover": "30419.58",
      "trades": "30"
    },
    {
      "date": "2024-09-24",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.66",
      "high": "6.66",
      "low": "6.34",
      "close": "6.38",
      "average": "6.3814",
      "volume": "6110",
      "turnover": "38990.28",
      "trades": "38"
    },
    {
      "date": "2024-09-25",
      "bid": "6.38",
      "ask": "6.50",
      "open": "6.36",
      "high": "6.62",
      "low": "6.34",
      "close": "6.40",
      "average": "6.4987",
      "volume": "16906",
      "turnover": "109867.52",
      "trades": "53"
    },
    {
      "date": "2024-09-26",
      "bid": "6.34",
      "ask": "6.48",
      "open": "6.50",
      "high": "6.72",
      "low": "6.38",
      "close": "6.38",
      "average": "6.5254",
      "volume": "30643",
      "turnover": "199956.52",
      "trades": "56"
    },
    {
      "date": "2024-09-27",
      "bid": "6.14",
      "ask": "6.40",
      "open": "6.30",
      "high": "6.42",
      "low": "6.22",
      "close": "6.42",
      "average": "6.2818",
      "volume": "9807",
      "turnover": "61606.08",
      "trades": "49"
    },
    {
      "date": "2024-09-30",
      "bid": "6.22",
      "ask": "6.34",
      "open": "6.48",
      "high": "6.48",
      "low": "6.24",
      "close": "6.24",
      "average": "6.2885",
      "volume": "5833",
      "turnover": "36680.78",
      "trades": "32"
    },
    {
      "date": "2024-10-01",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.24",
      "high": "6.24",
      "low": "6.10",
      "close": "6.10",
      "average": "6.1561",
      "volume": "12730",
      "turnover": "78367.32",
      "trades": "49"
    },
    {
      "date": "2024-10-02",
      "bid": "6.24",
      "ask": "6.42",
      "open": "6.12",
      "high": "6.58",
      "low": "6.12",
      "close": "6.24",
      "average": "6.2615",
      "volume": "5263",
      "turnover": "32954.36",
      "trades": "30"
    },
    {
      "date": "2024-10-03",
      "bid": "6.08",
      "ask": "6.24",
      "open": "6.24",
      "high": "6.38",
      "low": "6.08",
      "close": "6.14",
      "average": "6.1755",
      "volume": "5388",
      "turnover": "33273.52",
      "trades": "18"
    },
    {
      "date": "2024-10-04",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.12",
      "high": "6.14",
      "low": "5.94",
      "close": "6.10",
      "average": "6.106",
      "volume": "8379",
      "turnover": "51162.52",
      "trades": "32"
    },
    {
      "date": "2024-10-07",
      "bid": "6.08",
      "ask": "6.40",
      "open": "6.08",
      "high": "6.56",
      "low": "5.70",
      "close": "6.08",
      "average": "6.0165",
      "volume": "26675",
      "turnover": "160489.48",
      "trades": "74"
    },
    {
      "date": "2024-10-08",
      "bid": "5.80",
      "ask": "6.06",
      "open": "6.08",
      "high": "6.08",
      "low": "5.74",
      "close": "5.80",
      "average": "5.8454",
      "volume": "5013",
      "turnover": "29303.12",
      "trades": "20"
    },
    {
      "date": "2024-10-09",
      "bid": "5.68",
      "ask": "5.88",
      "open": "5.80",
      "high": "6.00",
      "low": "5.68",
      "close": "5.68",
      "average": "5.7974",
      "volume": "5512",
      "turnover": "31955.1",
      "trades": "26"
    },
    {
      "date": "2024-10-10",
      "bid": "5.60",
      "ask": "6.12",
      "open": "5.68",
      "high": "5.72",
      "low": "5.52",
      "close": "5.72",
      "average": "5.6298",
      "volume": "13445",
      "turnover": "75692.92",
      "trades": "38"
    },
    {
      "date": "2024-10-11",
      "bid": "5.80",
      "ask": "5.94",
      "open": "5.96",
      "high": "5.96",
      "low": "5.80",
      "close": "5.80",
      "average": "5.8146",
      "volume": "7060",
      "turnover": "41051",
      "trades": "14"
    },
    {
      "date": "2024-10-14",
      "bid": "5.80",
      "ask": "5.90",
      "open": "5.80",
      "high": "5.80",
      "low": "5.62",
      "close": "5.80",
      "average": "5.7647",
      "volume": "5373",
      "turnover": "30973.98",
      "trades": "22"
    },
    {
      "date": "2024-10-15",
      "bid": "5.76",
      "ask": "5.94",
      "open": "5.80",
      "high": "6.24",
      "low": "5.66",
      "close": "5.74",
      "average": "5.8306",
      "volume": "22844",
      "turnover": "133194.74",
      "trades": "37"
    },
    {
      "date": "2024-10-16",
      "bid": "6.00",
      "ask": "6.20",
      "open": "5.76",
      "high": "6.20",
      "low": "5.76",
      "close": "6.20",
      "average": "6.1347",
      "volume": "13249",
      "turnover": "81278.22",
      "trades": "34"
    },
    {
      "date": "2024-10-17",
      "bid": "6.06",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.26",
      "low": "5.94",
      "close": "6.06",
      "average": "6.1369",
      "volume": "4198",
      "turnover": "25762.82",
      "trades": "32"
    },
    {
      "date": "2024-10-18",
      "bid": "5.98",
      "ask": "6.06",
      "open": "6.06",
      "high": "6.06",
      "low": "5.88",
      "close": "6.06",
      "average": "5.9672",
      "volume": "1152",
      "turnover": "6874.22",
      "trades": "11"
    },
    {
      "date": "2024-10-21",
      "bid": "5.96",
      "ask": "6.34",
      "open": "6.06",
      "high": "6.06",
      "low": "6.06",
      "close": "6.06",
      "average": "6.06",
      "volume": "94",
      "turnover": "569.64",
      "trades": "3"
    },
    {
      "date": "2024-10-22",
      "bid": "6.00",
      "ask": "6.36",
      "open": "6.06",
      "high": "6.32",
      "low": "5.82",
      "close": "6.00",
      "average": "6.0798",
      "volume": "6524",
      "turnover": "39664.58",
      "trades": "18"
    },
    {
      "date": "2024-10-23",
      "bid": "6.32",
      "ask": "6.36",
      "open": "6.00",
      "high": "6.36",
      "low": "6.00",
      "close": "6.36",
      "average": "6.2294",
      "volume": "9036",
      "turnover": "56288.5",
      "trades": "33"
    },
    {
      "date": "2024-10-24",
      "bid": "6.20",
      "ask": "6.38",
      "open": "6.38",
      "high": "6.40",
      "low": "6.20",
      "close": "6.20",
      "average": "6.3068",
      "volume": "5286",
      "turnover": "33337.82",
      "trades": "36"
    },
    {
      "date": "2024-10-25",
      "bid": "6.44",
      "ask": "6.48",
      "open": "6.20",
      "high": "6.44",
      "low": "6.20",
      "close": "6.44",
      "average": "6.4029",
      "volume": "6037",
      "turnover": "38654.32",
      "trades": "35"
    },
    {
      "date": "2024-10-28",
      "bid": "6.98",
      "ask": "7.14",
      "open": "6.50",
      "high": "7.18",
      "low": "6.50",
      "close": "7.00",
      "average": "6.7977",
      "volume": "61091",
      "turnover": "415280.32",
      "trades": "172"
    },
    {
      "date": "2024-10-29",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.98",
      "high": "6.98",
      "low": "6.00",
      "close": "6.70",
      "average": "6.6292",
      "volume": "50545",
      "turnover": "335074.6",
      "trades": "177"
    },
    {
      "date": "2024-10-30",
      "bid": "6.48",
      "ask": "6.50",
      "open": "6.70",
      "high": "6.88",
      "low": "6.20",
      "close": "6.50",
      "average": "6.4702",
      "volume": "29111",
      "turnover": "188354.84",
      "trades": "72"
    },
    {
      "date": "2024-10-31",
      "bid": "6.38",
      "ask": "6.48",
      "open": "6.48",
      "high": "6.50",
      "low": "6.38",
      "close": "6.40",
      "average": "6.4869",
      "volume": "6763",
      "turnover": "43870.76",
      "trades": "21"
    },
    {
      "date": "2024-11-01",
      "bid": "6.22",
      "ask": "6.26",
      "open": "6.40",
      "high": "6.50",
      "low": "6.02",
      "close": "6.22",
      "average": "6.3142",
      "volume": "8356",
      "turnover": "52761.38",
      "trades": "28"
    },
    {
      "date": "2024-11-04",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.22",
      "high": "6.22",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0446",
      "volume": "6488",
      "turnover": "39217.56",
      "trades": "41"
    },
    {
      "date": "2024-11-05",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.08",
      "high": "6.50",
      "low": "5.94",
      "close": "6.40",
      "average": "6.2499",
      "volume": "14075",
      "turnover": "87967.36",
      "trades": "37"
    },
    {
      "date": "2024-11-06",
      "bid": "6.18",
      "ask": "6.36",
      "open": "6.48",
      "high": "6.92",
      "low": "6.26",
      "close": "6.26",
      "average": "6.5678",
      "volume": "10510",
      "turnover": "69028.02",
      "trades": "41"
    },
    {
      "date": "2024-11-07",
      "bid": "6.14",
      "ask": "6.32",
      "open": "6.18",
      "high": "6.46",
      "low": "6.02",
      "close": "6.14",
      "average": "6.3015",
      "volume": "1540",
      "turnover": "9704.36",
      "trades": "18"
    },
    {
      "date": "2024-11-08",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.32",
      "high": "6.90",
      "low": "6.30",
      "close": "6.40",
      "average": "6.7425",
      "volume": "12377",
      "turnover": "83452.54",
      "trades": "63"
    },
    {
      "date": "2024-11-11",
      "bid": "6.14",
      "ask": "6.32",
      "open": "6.34",
      "high": "6.56",
      "low": "6.18",
      "close": "6.32",
      "average": "6.3236",
      "volume": "9718",
      "turnover": "61453.1",
      "trades": "48"
    },
    {
      "date": "2024-11-12",
      "bid": "6.06",
      "ask": "6.66",
      "open": "6.20",
      "high": "6.26",
      "low": "6.02",
      "close": "6.20",
      "average": "6.1593",
      "volume": "11306",
      "turnover": "69637.58",
      "trades": "36"
    },
    {
      "date": "2024-11-13",
      "bid": "6.40",
      "ask": "6.64",
      "open": "6.40",
      "high": "6.68",
      "low": "6.06",
      "close": "6.40",
      "average": "6.4254",
      "volume": "10454",
      "turnover": "67171.46",
      "trades": "51"
    },
    {
      "date": "2024-11-14",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.40",
      "high": "6.40",
      "low": "6.04",
      "close": "6.26",
      "average": "6.2195",
      "volume": "1342",
      "turnover": "8346.54",
      "trades": "22"
    },
    {
      "date": "2024-11-15",
      "bid": "6.00",
      "ask": "6.06",
      "open": "6.08",
      "high": "6.38",
      "low": "6.02",
      "close": "6.02",
      "average": "6.0976",
      "volume": "8150",
      "turnover": "49695.32",
      "trades": "39"
    },
    {
      "date": "2024-11-18",
      "bid": "5.86",
      "ask": "6.04",
      "open": "6.00",
      "high": "6.04",
      "low": "5.68",
      "close": "6.04",
      "average": "5.8854",
      "volume": "5636",
      "turnover": "33170.16",
      "trades": "40"
    },
    {
      "date": "2024-11-19",
      "bid": "5.76",
      "ask": "5.88",
      "open": "6.04",
      "high": "6.04",
      "low": "5.70",
      "close": "5.76",
      "average": "5.752",
      "volume": "1976",
      "turnover": "11366.02",
      "trades": "28"
    },
    {
      "date": "2024-11-20",
      "bid": "5.66",
      "ask": "5.98",
      "open": "5.76",
      "high": "5.88",
      "low": "5.70",
      "close": "5.88",
      "average": "5.7451",
      "volume": "3456",
      "turnover": "19855",
      "trades": "20"
    },
    {
      "date": "2024-11-21",
      "bid": "5.68",
      "ask": "5.78",
      "open": "5.98",
      "high": "6.02",
      "low": "5.68",
      "close": "5.68",
      "average": "5.7364",
      "volume": "7265",
      "turnover": "41674.88",
      "trades": "30"
    },
    {
      "date": "2024-11-22",
      "bid": "5.68",
      "ask": "5.74",
      "open": "5.70",
      "high": "5.90",
      "low": "5.50",
      "close": "5.68",
      "average": "5.7504",
      "volume": "5791",
      "turnover": "33300.74",
      "trades": "33"
    },
    {
      "date": "2024-11-25",
      "bid": "5.76",
      "ask": "5.86",
      "open": "5.68",
      "high": "5.90",
      "low": "5.64",
      "close": "5.90",
      "average": "5.8206",
      "volume": "7008",
      "turnover": "40790.68",
      "trades": "34"
    },
    {
      "date": "2024-11-26",
      "bid": "6.30",
      "ask": "6.48",
      "open": "5.76",
      "high": "6.60",
      "low": "5.72",
      "close": "6.48",
      "average": "6.1444",
      "volume": "11958",
      "turnover": "73474.18",
      "trades": "30"
    },
    {
      "date": "2024-11-27",
      "bid": "5.92",
      "ask": "6.10",
      "open": "6.38",
      "high": "6.38",
      "low": "5.84",
      "close": "6.10",
      "average": "6.005",
      "volume": "17443",
      "turnover": "104745.22",
      "trades": "65"
    },
    {
      "date": "2024-11-28",
      "bid": "5.84",
      "ask": "5.96",
      "open": "5.92",
      "high": "6.06",
      "low": "5.84",
      "close": "5.86",
      "average": "5.9276",
      "volume": "5244",
      "turnover": "31084.58",
      "trades": "33"
    },
    {
      "date": "2024-11-29",
      "bid": "5.82",
      "ask": "5.98",
      "open": "5.84",
      "high": "6.00",
      "low": "5.76",
      "close": "6.00",
      "average": "5.9455",
      "volume": "5799",
      "turnover": "34478.02",
      "trades": "24"
    },
    {
      "date": "2024-12-02",
      "bid": "5.96",
      "ask": "6.36",
      "open": "5.80",
      "high": "6.00",
      "low": "5.80",
      "close": "6.00",
      "average": "5.8555",
      "volume": "7008",
      "turnover": "41035.62",
      "trades": "28"
    },
    {
      "date": "2024-12-03",
      "bid": "5.82",
      "ask": "5.92",
      "open": "5.96",
      "high": "5.96",
      "low": "5.82",
      "close": "5.82",
      "average": "5.8818",
      "volume": "2026",
      "turnover": "11916.44",
      "trades": "16"
    },
    {
      "date": "2024-12-04",
      "bid": "5.74",
      "ask": "5.86",
      "open": "5.90",
      "high": "5.90",
      "low": "5.74",
      "close": "5.74",
      "average": "5.7725",
      "volume": "4187",
      "turnover": "24169.32",
      "trades": "32"
    },
    {
      "date": "2024-12-05",
      "bid": "5.56",
      "ask": "5.68",
      "open": "5.72",
      "high": "5.74",
      "low": "5.50",
      "close": "5.66",
      "average": "5.5979",
      "volume": "18716",
      "turnover": "104770.28",
      "trades": "50"
    },
    {
      "date": "2024-12-06",
      "bid": "6.04",
      "ask": "6.30",
      "open": "5.68",
      "high": "6.28",
      "low": "5.68",
      "close": "6.06",
      "average": "5.853",
      "volume": "9508",
      "turnover": "55650.5",
      "trades": "35"
    },
    {
      "date": "2024-12-09",
      "bid": "5.70",
      "ask": "5.80",
      "open": "6.04",
      "high": "6.04",
      "low": "5.66",
      "close": "5.88",
      "average": "5.898",
      "volume": "16780",
      "turnover": "98968.8",
      "trades": "53"
    },
    {
      "date": "2024-12-10",
      "bid": "5.66",
      "ask": "5.72",
      "open": "5.86",
      "high": "5.86",
      "low": "5.70",
      "close": "5.72",
      "average": "5.7468",
      "volume": "5101",
      "turnover": "29314.3",
      "trades": "24"
    },
    {
      "date": "2024-12-11",
      "bid": "5.78",
      "ask": "5.86",
      "open": "5.66",
      "high": "5.88",
      "low": "5.56",
      "close": "5.86",
      "average": "5.7631",
      "volume": "4567",
      "turnover": "26320.18",
      "trades": "25"
    },
    {
      "date": "2024-12-12",
      "bid": "5.72",
      "ask": "5.88",
      "open": "5.78",
      "high": "5.88",
      "low": "5.68",
      "close": "5.88",
      "average": "5.7977",
      "volume": "3613",
      "turnover": "20946.92",
      "trades": "13"
    },
    {
      "date": "2024-12-13",
      "bid": "5.76",
      "ask": "5.88",
      "open": "5.72",
      "high": "5.90",
      "low": "5.66",
      "close": "5.88",
      "average": "5.8177",
      "volume": "1261",
      "turnover": "7336.06",
      "trades": "9"
    },
    {
      "date": "2024-12-16",
      "bid": "5.76",
      "ask": "5.88",
      "open": "5.76",
      "high": "5.88",
      "low": "5.76",
      "close": "5.88",
      "average": "5.8605",
      "volume": "264",
      "turnover": "1547.16",
      "trades": "4"
    },
    {
      "date": "2024-12-17",
      "bid": "5.74",
      "ask": "5.90",
      "open": "5.88",
      "high": "5.90",
      "low": "5.68",
      "close": "5.90",
      "average": "5.7971",
      "volume": "2734",
      "turnover": "15849.26",
      "trades": "16"
    },
    {
      "date": "2024-12-18",
      "bid": "5.74",
      "ask": "5.82",
      "open": "5.90",
      "high": "5.90",
      "low": "5.74",
      "close": "5.90",
      "average": "5.8499",
      "volume": "3081",
      "turnover": "18023.46",
      "trades": "15"
    },
    {
      "date": "2024-12-19",
      "bid": "5.68",
      "ask": "5.76",
      "open": "5.74",
      "high": "5.90",
      "low": "5.68",
      "close": "5.70",
      "average": "5.8026",
      "volume": "8060",
      "turnover": "46768.7",
      "trades": "20"
    },
    {
      "date": "2024-12-20",
      "bid": "5.66",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.70",
      "low": "5.66",
      "close": "5.66",
      "average": "5.6707",
      "volume": "1312",
      "turnover": "7440.02",
      "trades": "10"
    },
    {
      "date": "2024-12-23",
      "bid": "5.64",
      "ask": "5.78",
      "open": "5.60",
      "high": "5.78",
      "low": "5.58",
      "close": "5.76",
      "average": "5.6528",
      "volume": "3314",
      "turnover": "18733.48",
      "trades": "18"
    },
    {
      "date": "2024-12-27",
      "bid": "5.54",
      "ask": "5.66",
      "open": "5.64",
      "high": "5.66",
      "low": "5.50",
      "close": "5.66",
      "average": "5.6087",
      "volume": "6311",
      "turnover": "35396.3",
      "trades": "31"
    },
    {
      "date": "2024-12-30",
      "bid": "5.66",
      "ask": "5.78",
      "open": "5.64",
      "high": "5.78",
      "low": "5.50",
      "close": "5.78",
      "average": "5.667",
      "volume": "4478",
      "turnover": "25376.94",
      "trades": "23"
    },
    {
      "date": "2025-01-02",
      "bid": "5.68",
      "ask": "5.78",
      "open": "5.78",
      "high": "5.88",
      "low": "5.66",
      "close": "5.78",
      "average": "5.7883",
      "volume": "3627",
      "turnover": "20994.28",
      "trades": "31"
    },
    {
      "date": "2025-01-03",
      "bid": "5.76",
      "ask": "5.88",
      "open": "5.66",
      "high": "5.90",
      "low": "5.64",
      "close": "5.90",
      "average": "5.8329",
      "volume": "3929",
      "turnover": "22917.54",
      "trades": "28"
    },
    {
      "date": "2025-01-07",
      "bid": "5.76",
      "ask": "5.90",
      "open": "5.76",
      "high": "5.88",
      "low": "5.76",
      "close": "5.88",
      "average": "5.8106",
      "volume": "1792",
      "turnover": "10412.64",
      "trades": "25"
    },
    {
      "date": "2025-01-08",
      "bid": "5.76",
      "ask": "5.90",
      "open": "5.76",
      "high": "5.88",
      "low": "5.68",
      "close": "5.88",
      "average": "5.8083",
      "volume": "1237",
      "turnover": "7184.84",
      "trades": "14"
    },
    {
      "date": "2025-01-09",
      "bid": "6.20",
      "ask": "6.24",
      "open": "5.76",
      "high": "6.22",
      "low": "5.76",
      "close": "6.22",
      "average": "5.9242",
      "volume": "12146",
      "turnover": "71954.94",
      "trades": "38"
    },
    {
      "date": "2025-01-10",
      "bid": "5.88",
      "ask": "6.00",
      "open": "6.20",
      "high": "6.20",
      "low": "5.88",
      "close": "6.00",
      "average": "6.0314",
      "volume": "3823",
      "turnover": "23058.1",
      "trades": "30"
    },
    {
      "date": "2025-01-13",
      "bid": "6.00",
      "ask": "6.20",
      "open": "6.00",
      "high": "6.22",
      "low": "5.82",
      "close": "6.22",
      "average": "6.1068",
      "volume": "8914",
      "turnover": "54436.24",
      "trades": "22"
    },
    {
      "date": "2025-01-14",
      "bid": "5.98",
      "ask": "6.16",
      "open": "5.84",
      "high": "6.18",
      "low": "5.84",
      "close": "5.98",
      "average": "6.0432",
      "volume": "2333",
      "turnover": "14098.74",
      "trades": "19"
    },
    {
      "date": "2025-01-15",
      "bid": "5.82",
      "ask": "5.92",
      "open": "5.96",
      "high": "5.98",
      "low": "5.82",
      "close": "5.98",
      "average": "5.8719",
      "volume": "6438",
      "turnover": "37803.36",
      "trades": "27"
    },
    {
      "date": "2025-01-16",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.84",
      "high": "5.90",
      "low": "5.82",
      "close": "5.82",
      "average": "5.8869",
      "volume": "5128",
      "turnover": "30188.18",
      "trades": "10"
    },
    {
      "date": "2025-01-17",
      "bid": "5.70",
      "ask": "5.78",
      "open": "5.80",
      "high": "5.80",
      "low": "5.60",
      "close": "5.78",
      "average": "5.6832",
      "volume": "6844",
      "turnover": "38895.64",
      "trades": "27"
    },
    {
      "date": "2025-01-20",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.70",
      "high": "5.72",
      "low": "5.58",
      "close": "5.64",
      "average": "5.6395",
      "volume": "3351",
      "turnover": "18897.82",
      "trades": "28"
    },
    {
      "date": "2025-01-21",
      "bid": "5.88",
      "ask": "6.00",
      "open": "5.60",
      "high": "5.96",
      "low": "5.60",
      "close": "5.96",
      "average": "5.8011",
      "volume": "7148",
      "turnover": "41465.98",
      "trades": "35"
    },
    {
      "date": "2025-01-22",
      "bid": "5.98",
      "ask": "6.00",
      "open": "5.88",
      "high": "6.00",
      "low": "5.88",
      "close": "6.00",
      "average": "5.9827",
      "volume": "13076",
      "turnover": "78229.98",
      "trades": "38"
    },
    {
      "date": "2025-01-23",
      "bid": "6.00",
      "ask": "6.04",
      "open": "6.00",
      "high": "6.04",
      "low": "5.88",
      "close": "6.04",
      "average": "6.0103",
      "volume": "8336",
      "turnover": "50102.1",
      "trades": "19"
    },
    {
      "date": "2025-01-24",
      "bid": "6.12",
      "ask": "6.22",
      "open": "6.00",
      "high": "6.40",
      "low": "5.78",
      "close": "6.22",
      "average": "6.1159",
      "volume": "20928",
      "turnover": "127994.6",
      "trades": "57"
    },
    {
      "date": "2025-01-27",
      "bid": "6.50",
      "ask": "6.56",
      "open": "6.42",
      "high": "6.62",
      "low": "6.24",
      "close": "6.56",
      "average": "6.4261",
      "volume": "13194",
      "turnover": "84785.88",
      "trades": "61"
    },
    {
      "date": "2025-01-28",
      "bid": "6.34",
      "ask": "6.70",
      "open": "6.56",
      "high": "6.78",
      "low": "6.32",
      "close": "6.32",
      "average": "6.6101",
      "volume": "6289",
      "turnover": "41570.92",
      "trades": "31"
    },
    {
      "date": "2025-01-29",
      "bid": "6.16",
      "ask": "6.66",
      "open": "6.70",
      "high": "6.70",
      "low": "6.08",
      "close": "6.18",
      "average": "6.2346",
      "volume": "12531",
      "turnover": "78125.34",
      "trades": "31"
    },
    {
      "date": "2025-01-30",
      "bid": "6.18",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.30",
      "low": "6.00",
      "close": "6.24",
      "average": "6.1626",
      "volume": "880",
      "turnover": "5423.12",
      "trades": "17"
    },
    {
      "date": "2025-01-31",
      "bid": "6.12",
      "ask": "6.20",
      "open": "6.02",
      "high": "6.66",
      "low": "6.02",
      "close": "6.12",
      "average": "6.0903",
      "volume": "1065",
      "turnover": "6486.2",
      "trades": "18"
    },
    {
      "date": "2025-02-03",
      "bid": "6.00",
      "ask": "6.12",
      "open": "6.12",
      "high": "6.12",
      "low": "5.80",
      "close": "6.04",
      "average": "6.0222",
      "volume": "6692",
      "turnover": "40300.68",
      "trades": "22"
    },
    {
      "date": "2025-02-04",
      "bid": "5.84",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.00",
      "low": "5.82",
      "close": "5.92",
      "average": "5.8953",
      "volume": "12549",
      "turnover": "73979.96",
      "trades": "19"
    },
    {
      "date": "2025-02-05",
      "bid": "6.14",
      "ask": "6.56",
      "open": "5.82",
      "high": "6.56",
      "low": "5.80",
      "close": "6.56",
      "average": "6.0023",
      "volume": "8438",
      "turnover": "50647.08",
      "trades": "27"
    },
    {
      "date": "2025-02-06",
      "bid": "6.18",
      "ask": "6.46",
      "open": "6.52",
      "high": "6.52",
      "low": "6.14",
      "close": "6.40",
      "average": "6.4839",
      "volume": "9136",
      "turnover": "59236.58",
      "trades": "25"
    },
    {
      "date": "2025-02-07",
      "bid": "6.04",
      "ask": "6.38",
      "open": "6.18",
      "high": "6.22",
      "low": "6.04",
      "close": "6.04",
      "average": "6.1419",
      "volume": "3660",
      "turnover": "22479.36",
      "trades": "15"
    },
    {
      "date": "2025-02-10",
      "bid": "6.06",
      "ask": "6.28",
      "open": "6.04",
      "high": "6.34",
      "low": "6.04",
      "close": "6.08",
      "average": "6.1217",
      "volume": "1094",
      "turnover": "6697.14",
      "trades": "19"
    },
    {
      "date": "2025-02-11",
      "bid": "6.20",
      "ask": "6.36",
      "open": "6.08",
      "high": "6.40",
      "low": "6.08",
      "close": "6.36",
      "average": "6.289",
      "volume": "1976",
      "turnover": "12427",
      "trades": "27"
    },
    {
      "date": "2025-02-12",
      "bid": "6.36",
      "ask": "6.40",
      "open": "6.20",
      "high": "6.36",
      "low": "6.10",
      "close": "6.36",
      "average": "6.3333",
      "volume": "3418",
      "turnover": "21647.2",
      "trades": "17"
    },
    {
      "date": "2025-02-13",
      "bid": "6.30",
      "ask": "6.44",
      "open": "6.42",
      "high": "6.52",
      "low": "6.24",
      "close": "6.52",
      "average": "6.4981",
      "volume": "10582",
      "turnover": "68763.16",
      "trades": "33"
    },
    {
      "date": "2025-02-14",
      "bid": "6.80",
      "ask": "6.88",
      "open": "6.30",
      "high": "6.78",
      "low": "6.14",
      "close": "6.78",
      "average": "6.5193",
      "volume": "11008",
      "turnover": "71764.44",
      "trades": "44"
    },
    {
      "date": "2025-02-17",
      "bid": "6.60",
      "ask": "6.86",
      "open": "6.78",
      "high": "6.86",
      "low": "6.24",
      "close": "6.64",
      "average": "6.5859",
      "volume": "3553",
      "turnover": "23399.6",
      "trades": "33"
    },
    {
      "date": "2025-02-18",
      "bid": "7.40",
      "ask": "7.42",
      "open": "6.90",
      "high": "8.00",
      "low": "6.90",
      "close": "7.42",
      "average": "7.4597",
      "volume": "124807",
      "turnover": "931019.3",
      "trades": "363"
    },
    {
      "date": "2025-02-19",
      "bid": "8.28",
      "ask": "8.50",
      "open": "7.44",
      "high": "8.58",
      "low": "7.44",
      "close": "8.48",
      "average": "8.1852",
      "volume": "100144",
      "turnover": "819696.14",
      "trades": "283"
    },
    {
      "date": "2025-02-20",
      "bid": "7.80",
      "ask": "8.04",
      "open": "8.50",
      "high": "8.50",
      "low": "7.62",
      "close": "8.04",
      "average": "8.0633",
      "volume": "38497",
      "turnover": "310412.94",
      "trades": "113"
    },
    {
      "date": "2025-02-21",
      "bid": "8.08",
      "ask": "8.26",
      "open": "7.78",
      "high": "8.50",
      "low": "7.78",
      "close": "8.08",
      "average": "8.2249",
      "volume": "35138",
      "turnover": "289006",
      "trades": "75"
    },
    {
      "date": "2025-02-24",
      "bid": "8.02",
      "ask": "8.28",
      "open": "8.06",
      "high": "8.50",
      "low": "7.80",
      "close": "8.02",
      "average": "8.1666",
      "volume": "11733",
      "turnover": "95819.02",
      "trades": "66"
    },
    {
      "date": "2025-02-25",
      "bid": "9.06",
      "ask": "9.08",
      "open": "8.02",
      "high": "9.56",
      "low": "8.02",
      "close": "9.06",
      "average": "9.0065",
      "volume": "136056",
      "turnover": "1225383.86",
      "trades": "255"
    },
    {
      "date": "2025-02-26",
      "bid": "9.08",
      "ask": "9.50",
      "open": "9.00",
      "high": "9.40",
      "low": "8.68",
      "close": "9.40",
      "average": "9.076",
      "volume": "28090",
      "turnover": "254945.48",
      "trades": "132"
    },
    {
      "date": "2025-02-27",
      "bid": "10.50",
      "ask": "10.65",
      "open": "9.50",
      "high": "11.00",
      "low": "9.50",
      "close": "10.50",
      "average": "10.4644",
      "volume": "89300",
      "turnover": "934447.88",
      "trades": "364"
    },
    {
      "date": "2025-02-28",
      "bid": "11.60",
      "ask": "12.00",
      "open": "10.65",
      "high": "12.45",
      "low": "10.65",
      "close": "11.95",
      "average": "11.6487",
      "volume": "205011",
      "turnover": "2388061.58",
      "trades": "772"
    },
    {
      "date": "2025-03-03",
      "bid": "14.15",
      "ask": "14.20",
      "open": "12.05",
      "high": "16.00",
      "low": "12.05",
      "close": "14.20",
      "average": "14.2193",
      "volume": "791717",
      "turnover": "11257594.75",
      "trades": "2299"
    },
    {
      "date": "2025-03-04",
      "bid": "10.60",
      "ask": "10.65",
      "open": "14.30",
      "high": "15.80",
      "low": "10.20",
      "close": "10.65",
      "average": "12.6647",
      "volume": "392885",
      "turnover": "4975596.5",
      "trades": "1440"
    },
    {
      "date": "2025-03-05",
      "bid": "10.00",
      "ask": "10.40",
      "open": "10.45",
      "high": "10.50",
      "low": "8.90",
      "close": "10.40",
      "average": "9.8076",
      "volume": "161275",
      "turnover": "1581761.29",
      "trades": "543"
    },
    {
      "date": "2025-03-06",
      "bid": "11.60",
      "ask": "11.65",
      "open": "10.40",
      "high": "11.70",
      "low": "10.00",
      "close": "11.65",
      "average": "10.7402",
      "volume": "43786",
      "turnover": "470235.05",
      "trades": "199"
    },
    {
      "date": "2025-03-07",
      "bid": "13.00",
      "ask": "13.35",
      "open": "12.00",
      "high": "13.35",
      "low": "11.65",
      "close": "13.35",
      "average": "12.404",
      "volume": "79574",
      "turnover": "987038.4",
      "trades": "369"
    },
    {
      "date": "2025-03-10",
      "bid": "13.70",
      "ask": "13.95",
      "open": "13.35",
      "high": "14.40",
      "low": "13.35",
      "close": "13.75",
      "average": "14.001",
      "volume": "104287",
      "turnover": "1460119.65",
      "trades": "537"
    },
    {
      "date": "2025-03-11",
      "bid": "12.65",
      "ask": "13.00",
      "open": "13.95",
      "high": "14.10",
      "low": "11.30",
      "close": "12.70",
      "average": "12.4954",
      "volume": "130386",
      "turnover": "1629218.8",
      "trades": "549"
    },
    {
      "date": "2025-03-12",
      "bid": "13.85",
      "ask": "14.00",
      "open": "12.65",
      "high": "14.50",
      "low": "11.90",
      "close": "14.00",
      "average": "13.6324",
      "volume": "113482",
      "turnover": "1547030.4",
      "trades": "396"
    },
    {
      "date": "2025-03-13",
      "bid": "13.40",
      "ask": "13.80",
      "open": "14.00",
      "high": "14.85",
      "low": "13.20",
      "close": "13.75",
      "average": "13.9139",
      "volume": "35615",
      "turnover": "495544.05",
      "trades": "264"
    },
    {
      "date": "2025-03-14",
      "bid": "12.25",
      "ask": "12.30",
      "open": "13.80",
      "high": "14.00",
      "low": "11.10",
      "close": "12.30",
      "average": "12.644",
      "volume": "55643",
      "turnover": "703547.5",
      "trades": "340"
    },
    {
      "date": "2025-03-17",
      "bid": "11.20",
      "ask": "11.30",
      "open": "12.30",
      "high": "12.30",
      "low": "10.95",
      "close": "11.20",
      "average": "11.3393",
      "volume": "59001",
      "turnover": "669231.15",
      "trades": "280"
    },
    {
      "date": "2025-03-18",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.20",
      "low": "10.45",
      "close": "11.20",
      "average": "10.7397",
      "volume": "39591",
      "turnover": "425210.65",
      "trades": "208"
    },
    {
      "date": "2025-03-19",
      "bid": "10.75",
      "ask": "11.10",
      "open": "11.15",
      "high": "11.15",
      "low": "10.35",
      "close": "11.00",
      "average": "10.6456",
      "volume": "35327",
      "turnover": "376076.25",
      "trades": "118"
    },
    {
      "date": "2025-03-20",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.75",
      "high": "11.05",
      "low": "10.15",
      "close": "10.40",
      "average": "10.5206",
      "volume": "29776",
      "turnover": "313261.35",
      "trades": "123"
    },
    {
      "date": "2025-03-21",
      "bid": "11.65",
      "ask": "11.95",
      "open": "10.40",
      "high": "12.00",
      "low": "10.15",
      "close": "11.90",
      "average": "11.0479",
      "volume": "39695",
      "turnover": "438547.45",
      "trades": "186"
    },
    {
      "date": "2025-03-24",
      "bid": "11.10",
      "ask": "11.30",
      "open": "11.90",
      "high": "11.90",
      "low": "10.80",
      "close": "11.10",
      "average": "11.2888",
      "volume": "35579",
      "turnover": "401642.95",
      "trades": "186"
    },
    {
      "date": "2025-03-25",
      "bid": "10.65",
      "ask": "10.95",
      "open": "11.10",
      "high": "11.10",
      "low": "10.30",
      "close": "11.00",
      "average": "10.568",
      "volume": "19609",
      "turnover": "207228.7",
      "trades": "134"
    },
    {
      "date": "2025-03-26",
      "bid": "10.90",
      "ask": "11.10",
      "open": "10.95",
      "high": "11.20",
      "low": "10.45",
      "close": "11.10",
      "average": "10.7729",
      "volume": "15684",
      "turnover": "168961.9",
      "trades": "78"
    },
    {
      "date": "2025-03-27",
      "bid": "11.80",
      "ask": "12.05",
      "open": "11.10",
      "high": "12.75",
      "low": "10.60",
      "close": "12.10",
      "average": "11.712",
      "volume": "76108",
      "turnover": "891376.5",
      "trades": "278"
    },
    {
      "date": "2025-03-28",
      "bid": "11.25",
      "ask": "11.50",
      "open": "12.10",
      "high": "12.50",
      "low": "11.15",
      "close": "11.45",
      "average": "11.7535",
      "volume": "35684",
      "turnover": "419411.35",
      "trades": "194"
    },
    {
      "date": "2025-03-31",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.25",
      "high": "11.60",
      "low": "10.70",
      "close": "11.10",
      "average": "11.2817",
      "volume": "16965",
      "turnover": "191394.4",
      "trades": "107"
    },
    {
      "date": "2025-04-01",
      "bid": "10.70",
      "ask": "10.90",
      "open": "11.20",
      "high": "11.75",
      "low": "10.70",
      "close": "10.70",
      "average": "11.061",
      "volume": "27943",
      "turnover": "309076.9",
      "trades": "128"
    },
    {
      "date": "2025-04-02",
      "bid": "10.45",
      "ask": "10.70",
      "open": "10.70",
      "high": "11.35",
      "low": "9.58",
      "close": "10.45",
      "average": "10.175",
      "volume": "34926",
      "turnover": "355371.79",
      "trades": "143"
    },
    {
      "date": "2025-04-03",
      "bid": "10.55",
      "ask": "10.80",
      "open": "10.40",
      "high": "11.15",
      "low": "10.05",
      "close": "10.60",
      "average": "10.4871",
      "volume": "16979",
      "turnover": "178060.65",
      "trades": "90"
    },
    {
      "date": "2025-04-04",
      "bid": "9.86",
      "ask": "10.15",
      "open": "10.80",
      "high": "11.00",
      "low": "9.60",
      "close": "9.86",
      "average": "10.1442",
      "volume": "44465",
      "turnover": "451059.88",
      "trades": "132"
    },
    {
      "date": "2025-04-07",
      "bid": "9.72",
      "ask": "10.05",
      "open": "9.86",
      "high": "11.50",
      "low": "9.02",
      "close": "10.05",
      "average": "10.1892",
      "volume": "55665",
      "turnover": "567182.96",
      "trades": "219"
    },
    {
      "date": "2025-04-08",
      "bid": "12.00",
      "ask": "12.10",
      "open": "10.10",
      "high": "12.30",
      "low": "10.10",
      "close": "12.25",
      "average": "11.0963",
      "volume": "51823",
      "turnover": "575092.6",
      "trades": "221"
    },
    {
      "date": "2025-04-09",
      "bid": "11.65",
      "ask": "12.00",
      "open": "12.15",
      "high": "13.50",
      "low": "11.60",
      "close": "11.70",
      "average": "12.4049",
      "volume": "55380",
      "turnover": "686976.75",
      "trades": "326"
    },
    {
      "date": "2025-04-10",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.05",
      "high": "13.85",
      "low": "12.05",
      "close": "12.75",
      "average": "12.9475",
      "volume": "54411",
      "turnover": "704485.05",
      "trades": "335"
    },
    {
      "date": "2025-04-11",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.75",
      "high": "13.85",
      "low": "11.75",
      "close": "12.70",
      "average": "12.6998",
      "volume": "32881",
      "turnover": "417581.95",
      "trades": "142"
    },
    {
      "date": "2025-04-14",
      "bid": "13.15",
      "ask": "13.40",
      "open": "12.60",
      "high": "13.75",
      "low": "12.60",
      "close": "13.45",
      "average": "13.3806",
      "volume": "47564",
      "turnover": "636436",
      "trades": "220"
    },
    {
      "date": "2025-04-15",
      "bid": "13.45",
      "ask": "13.70",
      "open": "13.40",
      "high": "14.15",
      "low": "12.90",
      "close": "13.70",
      "average": "13.2615",
      "volume": "53926",
      "turnover": "715140",
      "trades": "216"
    },
    {
      "date": "2025-04-16",
      "bid": "12.25",
      "ask": "12.95",
      "open": "13.70",
      "high": "14.20",
      "low": "11.95",
      "close": "12.65",
      "average": "13.1295",
      "volume": "119379",
      "turnover": "1567386.5",
      "trades": "334"
    },
    {
      "date": "2025-04-17",
      "bid": "12.15",
      "ask": "12.45",
      "open": "12.50",
      "high": "13.20",
      "low": "12.15",
      "close": "12.45",
      "average": "12.6136",
      "volume": "13484",
      "turnover": "170081.6",
      "trades": "101"
    },
    {
      "date": "2025-04-22",
      "bid": "12.65",
      "ask": "13.20",
      "open": "12.15",
      "high": "13.10",
      "low": "11.75",
      "close": "13.10",
      "average": "12.2662",
      "volume": "34543",
      "turnover": "423764.55",
      "trades": "150"
    },
    {
      "date": "2025-04-23",
      "bid": "15.80",
      "ask": "15.85",
      "open": "13.20",
      "high": "16.20",
      "low": "12.65",
      "close": "16.00",
      "average": "15.0421",
      "volume": "218912",
      "turnover": "3292907.05",
      "trades": "615"
    },
    {
      "date": "2025-04-24",
      "bid": "16.30",
      "ask": "16.50",
      "open": "15.85",
      "high": "17.45",
      "low": "14.25",
      "close": "16.50",
      "average": "16.6006",
      "volume": "148697",
      "turnover": "2468480.58",
      "trades": "611"
    },
    {
      "date": "2025-04-25",
      "bid": "17.15",
      "ask": "17.50",
      "open": "17.25",
      "high": "18.50",
      "low": "17.00",
      "close": "17.40",
      "average": "17.6468",
      "volume": "229078",
      "turnover": "4042493.55",
      "trades": "755"
    },
    {
      "date": "2025-04-28",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.55",
      "high": "18.35",
      "low": "16.50",
      "close": "16.80",
      "average": "17.6077",
      "volume": "129166",
      "turnover": "2274389.25",
      "trades": "601"
    },
    {
      "date": "2025-04-29",
      "bid": "17.50",
      "ask": "17.85",
      "open": "17.00",
      "high": "18.15",
      "low": "16.60",
      "close": "17.55",
      "average": "17.4861",
      "volume": "49046",
      "turnover": "857622.92",
      "trades": "332"
    },
    {
      "date": "2025-04-30",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.10",
      "high": "18.50",
      "low": "17.85",
      "close": "18.45",
      "average": "18.3423",
      "volume": "60514",
      "turnover": "1109947.77",
      "trades": "341"
    },
    {
      "date": "2025-05-02",
      "bid": "19.15",
      "ask": "19.50",
      "open": "18.75",
      "high": "20.00",
      "low": "18.60",
      "close": "19.20",
      "average": "19.5206",
      "volume": "164749",
      "turnover": "3215841.03",
      "trades": "784"
    },
    {
      "date": "2025-05-05",
      "bid": "17.95",
      "ask": "18.50",
      "open": "19.50",
      "high": "19.50",
      "low": "16.70",
      "close": "17.95",
      "average": "18.2759",
      "volume": "112922",
      "turnover": "2063837.4",
      "trades": "667"
    },
    {
      "date": "2025-05-06",
      "bid": "21.50",
      "ask": "21.70",
      "open": "18.55",
      "high": "22.40",
      "low": "18.10",
      "close": "21.70",
      "average": "20.7566",
      "volume": "235021",
      "turnover": "4878378.45",
      "trades": "1137"
    },
    {
      "date": "2025-05-07",
      "bid": "23.50",
      "ask": "23.60",
      "open": "21.70",
      "high": "24.00",
      "low": "20.90",
      "close": "23.40",
      "average": "23.0854",
      "volume": "324855",
      "turnover": "7499454.3",
      "trades": "1685"
    },
    {
      "date": "2025-05-08",
      "bid": "21.90",
      "ask": "22.00",
      "open": "23.70",
      "high": "23.90",
      "low": "20.90",
      "close": "21.90",
      "average": "22.1767",
      "volume": "174632",
      "turnover": "3872768.4",
      "trades": "696"
    },
    {
      "date": "2025-05-09",
      "bid": "20.60",
      "ask": "21.00",
      "open": "22.10",
      "high": "22.70",
      "low": "20.60",
      "close": "20.60",
      "average": "21.285",
      "volume": "87259",
      "turnover": "1857372.45",
      "trades": "467"
    },
    {
      "date": "2025-05-12",
      "bid": "22.10",
      "ask": "22.30",
      "open": "20.60",
      "high": "23.20",
      "low": "20.60",
      "close": "22.00",
      "average": "22.4404",
      "volume": "118486",
      "turnover": "2659009.95",
      "trades": "675"
    },
    {
      "date": "2025-05-13",
      "bid": "23.10",
      "ask": "23.30",
      "open": "22.30",
      "high": "23.80",
      "low": "22.30",
      "close": "23.70",
      "average": "23.3437",
      "volume": "115037",
      "turnover": "2685313.6",
      "trades": "640"
    },
    {
      "date": "2025-05-14",
      "bid": "25.90",
      "ask": "26.00",
      "open": "23.90",
      "high": "27.30",
      "low": "23.90",
      "close": "26.20",
      "average": "26.1852",
      "volume": "354225",
      "turnover": "9275878.4",
      "trades": "1374"
    },
    {
      "date": "2025-05-15",
      "bid": "23.80",
      "ask": "24.20",
      "open": "26.30",
      "high": "27.40",
      "low": "23.40",
      "close": "23.60",
      "average": "24.8949",
      "volume": "218893",
      "turnover": "5449223.4",
      "trades": "995"
    },
    {
      "date": "2025-05-16",
      "bid": "25.10",
      "ask": "25.30",
      "open": "23.90",
      "high": "26.20",
      "low": "23.90",
      "close": "25.20",
      "average": "25.3478",
      "volume": "163602",
      "turnover": "4146974.55",
      "trades": "901"
    },
    {
      "date": "2025-05-19",
      "bid": "26.00",
      "ask": "26.50",
      "open": "25.40",
      "high": "26.50",
      "low": "25.40",
      "close": "26.50",
      "average": "25.9967",
      "volume": "128745",
      "turnover": "3346947.15",
      "trades": "655"
    },
    {
      "date": "2025-05-20",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.50",
      "high": "27.00",
      "low": "25.00",
      "close": "25.00",
      "average": "26.0435",
      "volume": "136366",
      "turnover": "3551560.55",
      "trades": "836"
    },
    {
      "date": "2025-05-21",
      "bid": "24.00",
      "ask": "24.20",
      "open": "25.20",
      "high": "25.60",
      "low": "23.30",
      "close": "23.80",
      "average": "24.4133",
      "volume": "145366",
      "turnover": "3548413.9",
      "trades": "683"
    },
    {
      "date": "2025-05-22",
      "bid": "22.70",
      "ask": "22.90",
      "open": "24.00",
      "high": "24.00",
      "low": "22.70",
      "close": "22.70",
      "average": "23.1785",
      "volume": "82802",
      "turnover": "1919176.9",
      "trades": "511"
    },
    {
      "date": "2025-05-23",
      "bid": "20.00",
      "ask": "20.30",
      "open": "22.90",
      "high": "24.70",
      "low": "19.60",
      "close": "20.00",
      "average": "21.7009",
      "volume": "310639",
      "turnover": "6740013.45",
      "trades": "1105"
    },
    {
      "date": "2025-05-26",
      "bid": "18.60",
      "ask": "18.95",
      "open": "20.00",
      "high": "21.30",
      "low": "18.20",
      "close": "18.55",
      "average": "19.3708",
      "volume": "146590",
      "turnover": "2838973.93",
      "trades": "683"
    },
    {
      "date": "2025-05-27",
      "bid": "20.70",
      "ask": "21.20",
      "open": "18.00",
      "high": "21.20",
      "low": "17.45",
      "close": "21.10",
      "average": "19.6694",
      "volume": "232684",
      "turnover": "4577716.4",
      "trades": "1021"
    },
    {
      "date": "2025-05-28",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.30",
      "high": "23.60",
      "low": "21.30",
      "close": "22.00",
      "average": "22.5735",
      "volume": "160485",
      "turnover": "3622643.85",
      "trades": "754"
    },
    {
      "date": "2025-05-30",
      "bid": "20.70",
      "ask": "21.20",
      "open": "21.90",
      "high": "22.60",
      "low": "19.65",
      "close": "21.00",
      "average": "20.6837",
      "volume": "145196",
      "turnover": "3003536.95",
      "trades": "867"
    },
    {
      "date": "2025-06-02",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.70",
      "high": "22.30",
      "low": "20.30",
      "close": "20.70",
      "average": "21.5649",
      "volume": "196153",
      "turnover": "4229675.09",
      "trades": "721"
    },
    {
      "date": "2025-06-03",
      "bid": "21.60",
      "ask": "22.00",
      "open": "20.80",
      "high": "22.20",
      "low": "20.00",
      "close": "21.60",
      "average": "21.4335",
      "volume": "82927",
      "turnover": "1777415.5",
      "trades": "453"
    },
    {
      "date": "2025-06-04",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.00",
      "high": "23.80",
      "low": "21.10",
      "close": "23.20",
      "average": "22.9453",
      "volume": "136511",
      "turnover": "3132309.8",
      "trades": "654"
    },
    {
      "date": "2025-06-05",
      "bid": "24.50",
      "ask": "24.90",
      "open": "23.30",
      "high": "25.60",
      "low": "23.20",
      "close": "24.90",
      "average": "24.826",
      "volume": "180660",
      "turnover": "4485129.4",
      "trades": "909"
    },
    {
      "date": "2025-06-09",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.00",
      "high": "26.00",
      "low": "24.50",
      "close": "24.60",
      "average": "25.1086",
      "volume": "98459",
      "turnover": "2472164.6",
      "trades": "598"
    },
    {
      "date": "2025-06-10",
      "bid": "23.20",
      "ask": "23.40",
      "open": "24.90",
      "high": "25.00",
      "low": "23.00",
      "close": "23.30",
      "average": "23.5741",
      "volume": "104525",
      "turnover": "2464084",
      "trades": "590"
    },
    {
      "date": "2025-06-11",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.60",
      "low": "22.60",
      "close": "22.80",
      "average": "22.9824",
      "volume": "36996",
      "turnover": "850258.2",
      "trades": "299"
    },
    {
      "date": "2025-06-12",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.80",
      "high": "23.10",
      "low": "21.80",
      "close": "22.60",
      "average": "22.3195",
      "volume": "33206",
      "turnover": "741125.7",
      "trades": "206"
    },
    {
      "date": "2025-06-13",
      "bid": "21.70",
      "ask": "21.90",
      "open": "22.60",
      "high": "22.60",
      "low": "21.40",
      "close": "21.60",
      "average": "21.7611",
      "volume": "52005",
      "turnover": "1131688.3",
      "trades": "287"
    },
    {
      "date": "2025-06-16",
      "bid": "19.90",
      "ask": "20.20",
      "open": "21.40",
      "high": "21.60",
      "low": "19.70",
      "close": "19.90",
      "average": "20.2782",
      "volume": "152734",
      "turnover": "3097046.46",
      "trades": "752"
    },
    {
      "date": "2025-06-17",
      "bid": "20.20",
      "ask": "20.50",
      "open": "19.90",
      "high": "21.30",
      "low": "19.50",
      "close": "20.20",
      "average": "20.1156",
      "volume": "71353",
      "turnover": "1435308.05",
      "trades": "357"
    },
    {
      "date": "2025-06-18",
      "bid": "19.70",
      "ask": "20.00",
      "open": "20.50",
      "high": "21.40",
      "low": "19.80",
      "close": "19.95",
      "average": "20.6925",
      "volume": "67555",
      "turnover": "1397891.5",
      "trades": "299"
    },
    {
      "date": "2025-06-19",
      "bid": "18.90",
      "ask": "19.10",
      "open": "19.65",
      "high": "19.80",
      "low": "18.40",
      "close": "18.85",
      "average": "18.8585",
      "volume": "120491",
      "turnover": "2272250.85",
      "trades": "508"
    },
    {
      "date": "2025-06-23",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.90",
      "low": "17.60",
      "close": "18.65",
      "average": "18.1355",
      "volume": "79708",
      "turnover": "1445537.4",
      "trades": "379"
    },
    {
      "date": "2025-06-24",
      "bid": "19.00",
      "ask": "19.15",
      "open": "18.70",
      "high": "19.70",
      "low": "18.70",
      "close": "19.00",
      "average": "19.242",
      "volume": "80720",
      "turnover": "1553388.78",
      "trades": "333"
    },
    {
      "date": "2025-06-25",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.15",
      "high": "19.65",
      "low": "19.00",
      "close": "19.25",
      "average": "19.3352",
      "volume": "23870",
      "turnover": "461530.15",
      "trades": "240"
    },
    {
      "date": "2025-06-26",
      "bid": "19.65",
      "ask": "20.20",
      "open": "19.25",
      "high": "20.50",
      "low": "19.25",
      "close": "19.65",
      "average": "19.9887",
      "volume": "49250",
      "turnover": "984269.2",
      "trades": "272"
    },
    {
      "date": "2025-06-27",
      "bid": "19.35",
      "ask": "19.40",
      "open": "19.75",
      "high": "20.10",
      "low": "18.95",
      "close": "19.40",
      "average": "19.3785",
      "volume": "60047",
      "turnover": "1163597.87",
      "trades": "311"
    },
    {
      "date": "2025-06-30",
      "bid": "19.85",
      "ask": "20.00",
      "open": "19.40",
      "high": "20.20",
      "low": "19.40",
      "close": "19.95",
      "average": "19.9297",
      "volume": "46275",
      "turnover": "922511.23",
      "trades": "283"
    },
    {
      "date": "2025-07-01",
      "bid": "22.40",
      "ask": "22.50",
      "open": "20.10",
      "high": "23.00",
      "low": "20.10",
      "close": "22.30",
      "average": "22.1506",
      "volume": "195340",
      "turnover": "4326862.09",
      "trades": "1204"
    },
    {
      "date": "2025-07-02",
      "bid": "24.00",
      "ask": "24.30",
      "open": "22.60",
      "high": "24.50",
      "low": "22.60",
      "close": "23.80",
      "average": "23.625",
      "volume": "243812",
      "turnover": "5759424.55",
      "trades": "1080"
    },
    {
      "date": "2025-07-03",
      "bid": "27.70",
      "ask": "28.00",
      "open": "24.30",
      "high": "29.00",
      "low": "23.90",
      "close": "27.80",
      "average": "27.056",
      "volume": "546324",
      "turnover": "14783662.6",
      "trades": "2118"
    },
    {
      "date": "2025-07-04",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.00",
      "high": "29.70",
      "low": "27.10",
      "close": "28.60",
      "average": "28.417",
      "volume": "416595",
      "turnover": "11834860.6",
      "trades": "1651"
    },
    {
      "date": "2025-07-07",
      "bid": "29.10",
      "ask": "29.30",
      "open": "28.70",
      "high": "30.00",
      "low": "25.10",
      "close": "29.30",
      "average": "28.1822",
      "volume": "353745",
      "turnover": "9965538.55",
      "trades": "1408"
    },
    {
      "date": "2025-07-08",
      "bid": "27.60",
      "ask": "28.00",
      "open": "29.40",
      "high": "29.50",
      "low": "27.00",
      "close": "28.00",
      "average": "28.1236",
      "volume": "210418",
      "turnover": "5917770.15",
      "trades": "852"
    },
    {
      "date": "2025-07-09",
      "bid": "26.70",
      "ask": "27.10",
      "open": "28.10",
      "high": "28.10",
      "low": "26.40",
      "close": "26.80",
      "average": "27.023",
      "volume": "149232",
      "turnover": "4032298.1",
      "trades": "638"
    },
    {
      "date": "2025-07-10",
      "bid": "27.30",
      "ask": "27.70",
      "open": "26.50",
      "high": "28.50",
      "low": "25.80",
      "close": "27.50",
      "average": "27.3387",
      "volume": "171105",
      "turnover": "4676957.3",
      "trades": "723"
    },
    {
      "date": "2025-07-11",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.80",
      "high": "29.40",
      "low": "27.40",
      "close": "27.90",
      "average": "28.1285",
      "volume": "172528",
      "turnover": "4852983.4",
      "trades": "747"
    },
    {
      "date": "2025-07-14",
      "bid": "25.90",
      "ask": "26.10",
      "open": "28.20",
      "high": "28.40",
      "low": "25.60",
      "close": "25.80",
      "average": "26.8043",
      "volume": "200447",
      "turnover": "5374128.3",
      "trades": "731"
    },
    {
      "date": "2025-07-15",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.60",
      "low": "24.20",
      "close": "25.70",
      "average": "25.5751",
      "volume": "200989",
      "turnover": "5140325.65",
      "trades": "766"
    },
    {
      "date": "2025-07-16",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.50",
      "high": "29.70",
      "low": "25.00",
      "close": "29.00",
      "average": "27.1923",
      "volume": "682387",
      "turnover": "18538905.35",
      "trades": "1528"
    },
    {
      "date": "2025-07-17",
      "bid": "35.20",
      "ask": "35.30",
      "open": "29.40",
      "high": "35.90",
      "low": "29.10",
      "close": "35.30",
      "average": "33.6454",
      "volume": "820748",
      "turnover": "27613742.45",
      "trades": "2185"
    },
    {
      "date": "2025-07-18",
      "bid": "30.00",
      "ask": "30.30",
      "open": "34.80",
      "high": "34.80",
      "low": "28.70",
      "close": "30.00",
      "average": "31.0776",
      "volume": "533530",
      "turnover": "16580193.3",
      "trades": "1987"
    },
    {
      "date": "2025-07-21",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.30",
      "high": "29.30",
      "low": "27.60",
      "close": "28.00",
      "average": "28.2684",
      "volume": "259787",
      "turnover": "7343457.85",
      "trades": "1121"
    },
    {
      "date": "2025-07-22",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.20",
      "high": "30.60",
      "low": "28.00",
      "close": "29.70",
      "average": "29.5703",
      "volume": "263245",
      "turnover": "7784038.35",
      "trades": "946"
    },
    {
      "date": "2025-07-23",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.00",
      "high": "31.70",
      "low": "29.80",
      "close": "31.00",
      "average": "31.0562",
      "volume": "193972",
      "turnover": "6024226",
      "trades": "795"
    },
    {
      "date": "2025-07-24",
      "bid": "35.40",
      "ask": "35.50",
      "open": "31.40",
      "high": "36.00",
      "low": "29.60",
      "close": "35.00",
      "average": "33.5917",
      "volume": "392981",
      "turnover": "13200158.4",
      "trades": "1450"
    },
    {
      "date": "2025-07-25",
      "bid": "37.80",
      "ask": "38.00",
      "open": "35.40",
      "high": "38.50",
      "low": "35.20",
      "close": "38.10",
      "average": "37.4129",
      "volume": "537400",
      "turnover": "20104398.85",
      "trades": "2260"
    },
    {
      "date": "2025-07-28",
      "bid": "37.50",
      "ask": "38.10",
      "open": "38.30",
      "high": "38.80",
      "low": "35.80",
      "close": "37.50",
      "average": "37.4253",
      "volume": "369559",
      "turnover": "13836122.85",
      "trades": "1557"
    },
    {
      "date": "2025-07-29",
      "bid": "36.10",
      "ask": "36.50",
      "open": "38.10",
      "high": "39.80",
      "low": "35.50",
      "close": "35.50",
      "average": "37.952",
      "volume": "296164",
      "turnover": "11239969.35",
      "trades": "1202"
    },
    {
      "date": "2025-07-30",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.70",
      "high": "38.90",
      "low": "36.10",
      "close": "36.70",
      "average": "37.5162",
      "volume": "176191",
      "turnover": "6613305.85",
      "trades": "902"
    },
    {
      "date": "2025-07-31",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.30",
      "high": "37.90",
      "low": "36.20",
      "close": "37.00",
      "average": "37.103",
      "volume": "147323",
      "turnover": "5465764.15",
      "trades": "804"
    },
    {
      "date": "2025-08-01",
      "bid": "36.50",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.50",
      "average": "36.6809",
      "volume": "154096",
      "turnover": "5652186.25",
      "trades": "710"
    },
    {
      "date": "2025-08-04",
      "bid": "34.50",
      "ask": "34.60",
      "open": "36.50",
      "high": "36.70",
      "low": "34.20",
      "close": "34.20",
      "average": "35.4512",
      "volume": "239001",
      "turnover": "8474828.55",
      "trades": "1087"
    },
    {
      "date": "2025-08-05",
      "bid": "34.70",
      "ask": "35.00",
      "open": "34.40",
      "high": "35.30",
      "low": "34.00",
      "close": "34.60",
      "average": "34.7284",
      "volume": "123993",
      "turnover": "4306137.25",
      "trades": "790"
    },
    {
      "date": "2025-08-06",
      "bid": "34.10",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.9764",
      "volume": "105553",
      "turnover": "3692861",
      "trades": "559"
    },
    {
      "date": "2025-08-07",
      "bid": "33.30",
      "ask": "33.80",
      "open": "34.50",
      "high": "35.60",
      "low": "33.30",
      "close": "33.30",
      "average": "34.4145",
      "volume": "102575",
      "turnover": "3532065",
      "trades": "599"
    },
    {
      "date": "2025-08-08",
      "bid": "33.20",
      "ask": "33.70",
      "open": "33.20",
      "high": "34.20",
      "low": "32.00",
      "close": "33.30",
      "average": "33.3656",
      "volume": "109393",
      "turnover": "3651072.4",
      "trades": "546"
    },
    {
      "date": "2025-08-11",
      "bid": "33.00",
      "ask": "33.50",
      "open": "34.00",
      "high": "35.40",
      "low": "32.40",
      "close": "32.80",
      "average": "33.3642",
      "volume": "156568",
      "turnover": "5225728.59",
      "trades": "664"
    },
    {
      "date": "2025-08-12",
      "bid": "31.50",
      "ask": "32.60",
      "open": "32.60",
      "high": "33.20",
      "low": "30.70",
      "close": "32.20",
      "average": "31.8244",
      "volume": "149017",
      "turnover": "4742471.59",
      "trades": "906"
    },
    {
      "date": "2025-08-13",
      "bid": "30.00",
      "ask": "30.30",
      "open": "32.20",
      "high": "32.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.6318",
      "volume": "154065",
      "turnover": "4719441.25",
      "trades": "837"
    },
    {
      "date": "2025-08-14",
      "bid": "28.30",
      "ask": "28.90",
      "open": "29.90",
      "high": "30.60",
      "low": "27.70",
      "close": "28.40",
      "average": "28.8176",
      "volume": "274989",
      "turnover": "7925847.5",
      "trades": "758"
    },
    {
      "date": "2025-08-15",
      "bid": "27.00",
      "ask": "27.30",
      "open": "28.30",
      "high": "29.80",
      "low": "27.00",
      "close": "27.00",
      "average": "27.7747",
      "volume": "175656",
      "turnover": "4879264.55",
      "trades": "634"
    },
    {
      "date": "2025-08-18",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.90",
      "high": "28.00",
      "low": "26.20",
      "close": "26.70",
      "average": "27.041",
      "volume": "275920",
      "turnover": "7464025.1",
      "trades": "779"
    },
    {
      "date": "2025-08-19",
      "bid": "27.10",
      "ask": "27.60",
      "open": "26.50",
      "high": "27.60",
      "low": "25.90",
      "close": "27.10",
      "average": "26.8206",
      "volume": "125018",
      "turnover": "3352514.3",
      "trades": "622"
    },
    {
      "date": "2025-08-20",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.00",
      "high": "28.00",
      "low": "26.30",
      "close": "27.60",
      "average": "27.424",
      "volume": "87577",
      "turnover": "2401771.9",
      "trades": "513"
    },
    {
      "date": "2025-08-21",
      "bid": "25.40",
      "ask": "25.70",
      "open": "27.20",
      "high": "27.90",
      "low": "24.80",
      "close": "25.60",
      "average": "26.1973",
      "volume": "163585",
      "turnover": "4287533.25",
      "trades": "902"
    },
    {
      "date": "2025-08-22",
      "bid": "26.80",
      "ask": "26.90",
      "open": "25.50",
      "high": "26.90",
      "low": "25.10",
      "close": "26.50",
      "average": "25.8991",
      "volume": "118814",
      "turnover": "3077305.95",
      "trades": "695"
    },
    {
      "date": "2025-08-25",
      "bid": "26.30",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.50",
      "low": "26.00",
      "close": "26.60",
      "average": "26.6592",
      "volume": "96981",
      "turnover": "2584371.7",
      "trades": "590"
    },
    {
      "date": "2025-08-26",
      "bid": "27.60",
      "ask": "27.90",
      "open": "26.20",
      "high": "28.70",
      "low": "25.70",
      "close": "27.80",
      "average": "27.4234",
      "volume": "192988",
      "turnover": "5291667.05",
      "trades": "877"
    },
    {
      "date": "2025-08-27",
      "bid": "29.40",
      "ask": "29.50",
      "open": "28.30",
      "high": "29.70",
      "low": "27.80",
      "close": "29.40",
      "average": "28.8128",
      "volume": "167955",
      "turnover": "4838943.59",
      "trades": "893"
    },
    {
      "date": "2025-08-28",
      "bid": "31.00",
      "ask": "31.30",
      "open": "29.70",
      "high": "31.30",
      "low": "29.50",
      "close": "31.30",
      "average": "30.3724",
      "volume": "211532",
      "turnover": "6418430.75",
      "trades": "967"
    },
    {
      "date": "2025-08-29",
      "bid": "28.40",
      "ask": "29.00",
      "open": "31.00",
      "high": "31.10",
      "low": "28.30",
      "close": "28.40",
      "average": "29.605",
      "volume": "162245",
      "turnover": "4804080.75",
      "trades": "782"
    },
    {
      "date": "2025-09-01",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.00",
      "high": "30.40",
      "low": "28.70",
      "close": "29.60",
      "average": "29.6293",
      "volume": "138401",
      "turnover": "4100550.6",
      "trades": "615"
    },
    {
      "date": "2025-09-02",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.70",
      "high": "29.70",
      "low": "28.20",
      "close": "28.80",
      "average": "28.7262",
      "volume": "126718",
      "turnover": "3638103.8",
      "trades": "718"
    },
    {
      "date": "2025-09-03",
      "bid": "28.50",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.60",
      "low": "28.30",
      "close": "28.50",
      "average": "28.7475",
      "volume": "50786",
      "turnover": "1458712.5",
      "trades": "300"
    },
    {
      "date": "2025-09-04",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.40",
      "high": "28.90",
      "low": "28.00",
      "close": "28.50",
      "average": "28.5576",
      "volume": "49343",
      "turnover": "1409333.45",
      "trades": "312"
    },
    {
      "date": "2025-09-05",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.70",
      "high": "29.00",
      "low": "28.30",
      "close": "28.60",
      "average": "28.6643",
      "volume": "57518",
      "turnover": "1648592.3",
      "trades": "246"
    },
    {
      "date": "2025-09-08",
      "bid": "26.90",
      "ask": "27.20",
      "open": "28.50",
      "high": "28.50",
      "low": "26.50",
      "close": "27.20",
      "average": "27.2723",
      "volume": "136451",
      "turnover": "3721334.7",
      "trades": "549"
    },
    {
      "date": "2025-09-09",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.90",
      "high": "27.20",
      "low": "26.00",
      "close": "26.10",
      "average": "26.5239",
      "volume": "74955",
      "turnover": "1988056.1",
      "trades": "387"
    },
    {
      "date": "2025-09-10",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.40",
      "high": "26.60",
      "low": "25.40",
      "close": "25.40",
      "average": "25.8979",
      "volume": "73120",
      "turnover": "1893456",
      "trades": "363"
    },
    {
      "date": "2025-09-11",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.50",
      "high": "26.20",
      "low": "25.30",
      "close": "25.30",
      "average": "25.6931",
      "volume": "54163",
      "turnover": "1391655.1",
      "trades": "302"
    },
    {
      "date": "2025-09-12",
      "bid": "26.10",
      "ask": "26.20",
      "open": "25.20",
      "high": "26.90",
      "low": "24.70",
      "close": "26.00",
      "average": "25.7587",
      "volume": "128300",
      "turnover": "3304813.3",
      "trades": "692"
    },
    {
      "date": "2025-09-15",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.40",
      "high": "27.50",
      "low": "26.50",
      "close": "26.50",
      "average": "26.9174",
      "volume": "116869",
      "turnover": "3145818.5",
      "trades": "456"
    },
    {
      "date": "2025-09-16",
      "bid": "27.10",
      "ask": "27.40",
      "open": "26.60",
      "high": "27.70",
      "low": "26.40",
      "close": "27.20",
      "average": "27.192",
      "volume": "99289",
      "turnover": "2699863.3",
      "trades": "441"
    },
    {
      "date": "2025-09-17",
      "bid": "28.40",
      "ask": "28.50",
      "open": "27.40",
      "high": "28.60",
      "low": "27.30",
      "close": "28.20",
      "average": "28.1287",
      "volume": "124108",
      "turnover": "3490872.2",
      "trades": "548"
    },
    {
      "date": "2025-09-18",
      "bid": "31.30",
      "ask": "31.60",
      "open": "28.50",
      "high": "32.40",
      "low": "28.40",
      "close": "31.70",
      "average": "30.6974",
      "volume": "333286",
      "turnover": "10226931.8",
      "trades": "1123"
    },
    {
      "date": "2025-09-19",
      "bid": "28.10",
      "ask": "28.30",
      "open": "31.70",
      "high": "31.90",
      "low": "27.50",
      "close": "28.30",
      "average": "29.2777",
      "volume": "410024",
      "turnover": "12012931.05",
      "trades": "1603"
    },
    {
      "date": "2025-09-22",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.80",
      "low": "27.00",
      "close": "28.60",
      "average": "27.8947",
      "volume": "138412",
      "turnover": "3860960.6",
      "trades": "464"
    },
    {
      "date": "2025-09-23",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.00",
      "low": "28.10",
      "close": "28.50",
      "average": "28.6494",
      "volume": "50463",
      "turnover": "1445685.25",
      "trades": "279"
    },
    {
      "date": "2025-09-24",
      "bid": "28.20",
      "ask": "28.80",
      "open": "28.40",
      "high": "28.80",
      "low": "27.80",
      "close": "27.80",
      "average": "28.2012",
      "volume": "45958",
      "turnover": "1296897.45",
      "trades": "313"
    },
    {
      "date": "2025-09-25",
      "bid": "28.20",
      "ask": "28.60",
      "open": "27.50",
      "high": "28.90",
      "low": "27.50",
      "close": "28.20",
      "average": "28.2817",
      "volume": "83240",
      "turnover": "2354303",
      "trades": "393"
    },
    {
      "date": "2025-09-26",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.60",
      "high": "29.20",
      "low": "28.20",
      "close": "28.60",
      "average": "28.7935",
      "volume": "60012",
      "turnover": "1727904.95",
      "trades": "339"
    },
    {
      "date": "2025-09-29",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.80",
      "low": "27.30",
      "close": "27.80",
      "average": "27.9703",
      "volume": "143959",
      "turnover": "4026823.3",
      "trades": "542"
    },
    {
      "date": "2025-09-30",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.90",
      "low": "27.00",
      "close": "27.20",
      "average": "27.3499",
      "volume": "63743",
      "turnover": "1743658.05",
      "trades": "357"
    },
    {
      "date": "2025-10-01",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.00",
      "high": "28.50",
      "low": "26.60",
      "close": "27.90",
      "average": "27.8121",
      "volume": "90788",
      "turnover": "2524917.65",
      "trades": "479"
    },
    {
      "date": "2025-10-02",
      "bid": "26.80",
      "ask": "27.10",
      "open": "28.00",
      "high": "28.20",
      "low": "26.80",
      "close": "26.80",
      "average": "27.3421",
      "volume": "63656",
      "turnover": "1740359.7",
      "trades": "375"
    },
    {
      "date": "2025-10-03",
      "bid": "27.00",
      "ask": "27.30",
      "open": "26.70",
      "high": "27.60",
      "low": "26.50",
      "close": "27.20",
      "average": "27.1424",
      "volume": "45632",
      "turnover": "1238698.7",
      "trades": "290"
    },
    {
      "date": "2025-10-06",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.30",
      "high": "28.00",
      "low": "26.40",
      "close": "26.50",
      "average": "27.2627",
      "volume": "89294",
      "turnover": "2433257.1",
      "trades": "494"
    },
    {
      "date": "2025-10-07",
      "bid": "25.40",
      "ask": "25.70",
      "open": "26.70",
      "high": "26.80",
      "low": "25.40",
      "close": "25.40",
      "average": "26.1573",
      "volume": "67706",
      "turnover": "1770858.5",
      "trades": "343"
    },
    {
      "date": "2025-10-08",
      "bid": "25.70",
      "ask": "26.10",
      "open": "25.30",
      "high": "26.30",
      "low": "25.00",
      "close": "25.60",
      "average": "25.5333",
      "volume": "79707",
      "turnover": "2034986.8",
      "trades": "501"
    },
    {
      "date": "2025-10-09",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.10",
      "high": "26.10",
      "low": "24.80",
      "close": "25.10",
      "average": "25.1704",
      "volume": "59774",
      "turnover": "1504528.4",
      "trades": "353"
    },
    {
      "date": "2025-10-10",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.30",
      "high": "26.10",
      "low": "24.80",
      "close": "24.80",
      "average": "25.351",
      "volume": "52947",
      "turnover": "1342511.7",
      "trades": "313"
    },
    {
      "date": "2025-10-13",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.30",
      "low": "24.10",
      "close": "24.50",
      "average": "24.5036",
      "volume": "57225",
      "turnover": "1402129.4",
      "trades": "366"
    },
    {
      "date": "2025-10-14",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.50",
      "high": "24.70",
      "low": "23.80",
      "close": "24.00",
      "average": "24.1083",
      "volume": "60399",
      "turnover": "1456122.25",
      "trades": "319"
    },
    {
      "date": "2025-10-15",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.20",
      "low": "23.10",
      "close": "23.20",
      "average": "23.5108",
      "volume": "81820",
      "turnover": "1923807.7",
      "trades": "305"
    },
    {
      "date": "2025-10-16",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.50",
      "low": "22.60",
      "close": "22.90",
      "average": "22.9979",
      "volume": "66586",
      "turnover": "1531338.7",
      "trades": "320"
    },
    {
      "date": "2025-10-17",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.60",
      "high": "22.80",
      "low": "22.10",
      "close": "22.50",
      "average": "22.4107",
      "volume": "64138",
      "turnover": "1437381.4",
      "trades": "340"
    },
    {
      "date": "2025-10-20",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.60",
      "low": "21.80",
      "close": "21.90",
      "average": "22.1175",
      "volume": "66841",
      "turnover": "1478703.65",
      "trades": "363"
    },
    {
      "date": "2025-10-21",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.80",
      "high": "22.10",
      "low": "20.70",
      "close": "20.90",
      "average": "21.3228",
      "volume": "128986",
      "turnover": "2750256.15",
      "trades": "393"
    },
    {
      "date": "2025-10-22",
      "bid": "21.30",
      "ask": "22.00",
      "open": "20.70",
      "high": "22.00",
      "low": "20.30",
      "close": "21.60",
      "average": "20.9149",
      "volume": "123869",
      "turnover": "2590606.5",
      "trades": "383"
    },
    {
      "date": "2025-10-23",
      "bid": "26.00",
      "ask": "26.30",
      "open": "23.30",
      "high": "26.60",
      "low": "23.20",
      "close": "26.00",
      "average": "25.3415",
      "volume": "321164",
      "turnover": "8136381.3",
      "trades": "1161"
    },
    {
      "date": "2025-10-24",
      "bid": "25.50",
      "ask": "25.60",
      "open": "26.40",
      "high": "26.90",
      "low": "24.70",
      "close": "25.60",
      "average": "25.8743",
      "volume": "150320",
      "turnover": "3888411.25",
      "trades": "646"
    },
    {
      "date": "2025-10-27",
      "bid": "24.30",
      "ask": "24.50",
      "open": "25.60",
      "high": "25.60",
      "low": "23.90",
      "close": "24.70",
      "average": "24.4586",
      "volume": "183350",
      "turnover": "4484541.65",
      "trades": "658"
    },
    {
      "date": "2025-10-28",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.30",
      "high": "26.00",
      "low": "23.80",
      "close": "24.40",
      "average": "24.6944",
      "volume": "131300",
      "turnover": "3242316.8",
      "trades": "567"
    },
    {
      "date": "2025-10-29",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.70",
      "high": "25.10",
      "low": "23.90",
      "close": "24.50",
      "average": "24.3943",
      "volume": "90616",
      "turnover": "2210497.1",
      "trades": "450"
    },
    {
      "date": "2025-10-30",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.40",
      "high": "24.80",
      "low": "23.70",
      "close": "24.00",
      "average": "24.173",
      "volume": "55986",
      "turnover": "1353470.85",
      "trades": "236"
    },
    {
      "date": "2025-10-31",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.30",
      "low": "23.70",
      "close": "24.00",
      "average": "23.8931",
      "volume": "28491",
      "turnover": "680739.2",
      "trades": "161"
    },
    {
      "date": "2025-11-03",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.70",
      "low": "23.60",
      "close": "24.10",
      "average": "24.0794",
      "volume": "46051",
      "turnover": "1108866.6",
      "trades": "300"
    },
    {
      "date": "2025-11-04",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.50",
      "low": "23.50",
      "close": "23.60",
      "average": "23.8935",
      "volume": "39412",
      "turnover": "941691",
      "trades": "221"
    },
    {
      "date": "2025-11-05",
      "bid": "22.80",
      "ask": "23.40",
      "open": "23.50",
      "high": "23.60",
      "low": "22.70",
      "close": "23.40",
      "average": "23.1939",
      "volume": "54921",
      "turnover": "1273801.89",
      "trades": "244"
    },
    {
      "date": "2025-11-06",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.20",
      "high": "23.40",
      "low": "22.60",
      "close": "23.30",
      "average": "22.9348",
      "volume": "51283",
      "turnover": "1176168.2",
      "trades": "240"
    },
    {
      "date": "2025-11-07",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.20",
      "high": "23.60",
      "low": "22.70",
      "close": "23.30",
      "average": "23.0668",
      "volume": "24858",
      "turnover": "573387.05",
      "trades": "194"
    },
    {
      "date": "2025-11-10",
      "bid": "23.30",
      "ask": "23.60",
      "open": "23.40",
      "high": "24.80",
      "low": "23.20",
      "close": "23.30",
      "average": "23.7099",
      "volume": "70110",
      "turnover": "1662334.55",
      "trades": "272"
    },
    {
      "date": "2025-11-11",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.30",
      "high": "24.00",
      "low": "23.00",
      "close": "23.10",
      "average": "23.4716",
      "volume": "35031",
      "turnover": "822334.8",
      "trades": "209"
    },
    {
      "date": "2025-11-12",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.90",
      "low": "22.70",
      "close": "23.60",
      "average": "23.5149",
      "volume": "39693",
      "turnover": "933377",
      "trades": "228"
    },
    {
      "date": "2025-11-13",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.40",
      "high": "23.60",
      "low": "22.80",
      "close": "22.80",
      "average": "23.0878",
      "volume": "53886",
      "turnover": "1244240.45",
      "trades": "236"
    },
    {
      "date": "2025-11-14",
      "bid": "22.80",
      "ask": "23.20",
      "open": "22.80",
      "high": "23.30",
      "low": "22.40",
      "close": "22.90",
      "average": "22.7717",
      "volume": "36710",
      "turnover": "835949.1",
      "trades": "219"
    },
    {
      "date": "2025-11-17",
      "bid": "23.60",
      "ask": "23.90",
      "open": "22.70",
      "high": "24.10",
      "low": "22.70",
      "close": "23.70",
      "average": "23.6369",
      "volume": "56784",
      "turnover": "1342179.6",
      "trades": "281"
    },
    {
      "date": "2025-11-18",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.80",
      "high": "24.50",
      "low": "23.00",
      "close": "24.10",
      "average": "23.9412",
      "volume": "96762",
      "turnover": "2316595",
      "trades": "279"
    },
    {
      "date": "2025-11-19",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.00",
      "high": "24.80",
      "low": "23.60",
      "close": "24.20",
      "average": "24.2101",
      "volume": "67754",
      "turnover": "1640368.45",
      "trades": "239"
    },
    {
      "date": "2025-11-20",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.40",
      "low": "23.30",
      "close": "23.60",
      "average": "23.5862",
      "volume": "45629",
      "turnover": "1076162.2",
      "trades": "263"
    },
    {
      "date": "2025-11-21",
      "bid": "25.10",
      "ask": "25.50",
      "open": "23.80",
      "high": "25.60",
      "low": "23.30",
      "close": "25.60",
      "average": "24.9442",
      "volume": "100820",
      "turnover": "2514874.79",
      "trades": "355"
    },
    {
      "date": "2025-11-24",
      "bid": "27.10",
      "ask": "27.50",
      "open": "25.50",
      "high": "27.70",
      "low": "25.50",
      "close": "27.30",
      "average": "27.0216",
      "volume": "104533",
      "turnover": "2824840.1",
      "trades": "488"
    },
    {
      "date": "2025-11-25",
      "bid": "28.70",
      "ask": "29.00",
      "open": "27.50",
      "high": "29.60",
      "low": "27.50",
      "close": "29.00",
      "average": "28.5031",
      "volume": "157436",
      "turnover": "4487381",
      "trades": "690"
    },
    {
      "date": "2025-11-26",
      "bid": "27.90",
      "ask": "28.20",
      "open": "29.10",
      "high": "29.70",
      "low": "27.60",
      "close": "27.80",
      "average": "28.5287",
      "volume": "111513",
      "turnover": "3181063.05",
      "trades": "485"
    },
    {
      "date": "2025-11-27",
      "bid": "28.00",
      "ask": "28.40",
      "open": "27.90",
      "high": "28.40",
      "low": "26.90",
      "close": "28.20",
      "average": "27.6173",
      "volume": "81875",
      "turnover": "2261207.15",
      "trades": "392"
    },
    {
      "date": "2025-11-28",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.60",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3852",
      "volume": "52377",
      "turnover": "1486718.45",
      "trades": "332"
    },
    {
      "date": "2025-12-01",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.60",
      "high": "29.00",
      "low": "28.00",
      "close": "28.90",
      "average": "28.5662",
      "volume": "69567",
      "turnover": "1988385.35",
      "trades": "393"
    },
    {
      "date": "2025-12-02",
      "bid": "27.70",
      "ask": "27.90",
      "open": "28.70",
      "high": "28.70",
      "low": "27.60",
      "close": "27.80",
      "average": "28.0881",
      "volume": "61954",
      "turnover": "1740168.5",
      "trades": "298"
    },
    {
      "date": "2025-12-03",
      "bid": "28.70",
      "ask": "29.00",
      "open": "27.90",
      "high": "30.00",
      "low": "27.70",
      "close": "28.90",
      "average": "29.0649",
      "volume": "147940",
      "turnover": "4299648.09",
      "trades": "456"
    },
    {
      "date": "2025-12-04",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.20",
      "low": "28.40",
      "close": "29.00",
      "average": "28.7915",
      "volume": "26065",
      "turnover": "750460.9",
      "trades": "233"
    },
    {
      "date": "2025-12-05",
      "bid": "31.60",
      "ask": "31.90",
      "open": "28.70",
      "high": "32.80",
      "low": "28.70",
      "close": "31.90",
      "average": "31.676",
      "volume": "195874",
      "turnover": "6205135.5",
      "trades": "813"
    },
    {
      "date": "2025-12-08",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.60",
      "high": "31.80",
      "low": "30.00",
      "close": "30.40",
      "average": "30.6325",
      "volume": "84956",
      "turnover": "2602535.6",
      "trades": "594"
    },
    {
      "date": "2025-12-09",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.60",
      "high": "31.60",
      "low": "29.70",
      "close": "30.60",
      "average": "30.5563",
      "volume": "106537",
      "turnover": "3255349.9",
      "trades": "512"
    },
    {
      "date": "2025-12-10",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.90",
      "high": "31.50",
      "low": "29.60",
      "close": "30.80",
      "average": "30.4704",
      "volume": "103058",
      "turnover": "3140136.75",
      "trades": "297"
    },
    {
      "date": "2025-12-11",
      "bid": "32.90",
      "ask": "33.20",
      "open": "30.90",
      "high": "33.80",
      "low": "30.40",
      "close": "33.20",
      "average": "32.3367",
      "volume": "198391",
      "turnover": "6415627.75",
      "trades": "784"
    },
    {
      "date": "2025-12-12",
      "bid": "35.40",
      "ask": "35.80",
      "open": "33.50",
      "high": "36.50",
      "low": "33.30",
      "close": "35.40",
      "average": "35.3889",
      "volume": "140830",
      "turnover": "4984635",
      "trades": "839"
    },
    {
      "date": "2025-12-15",
      "bid": "34.60",
      "ask": "34.90",
      "open": "35.90",
      "high": "36.70",
      "low": "34.00",
      "close": "34.60",
      "average": "34.79",
      "volume": "136869",
      "turnover": "4761664.09",
      "trades": "583"
    },
    {
      "date": "2025-12-16",
      "bid": "37.80",
      "ask": "38.20",
      "open": "34.80",
      "high": "38.60",
      "low": "34.70",
      "close": "37.80",
      "average": "37.2949",
      "volume": "240046",
      "turnover": "8951735.3",
      "trades": "1019"
    },
    {
      "date": "2025-12-17",
      "bid": "35.80",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.20",
      "low": "33.80",
      "close": "36.00",
      "average": "35.2072",
      "volume": "208127",
      "turnover": "7325821.85",
      "trades": "929"
    },
    {
      "date": "2025-12-18",
      "bid": "35.80",
      "ask": "36.30",
      "open": "35.90",
      "high": "36.50",
      "low": "35.00",
      "close": "35.90",
      "average": "35.7701",
      "volume": "92970",
      "turnover": "3325454.1",
      "trades": "461"
    },
    {
      "date": "2025-12-19",
      "bid": "34.60",
      "ask": "35.40",
      "open": "35.80",
      "high": "36.00",
      "low": "34.50",
      "close": "34.80",
      "average": "35.2233",
      "volume": "61736",
      "turnover": "2174753.6",
      "trades": "354"
    },
    {
      "date": "2025-12-22",
      "bid": "33.60",
      "ask": "33.70",
      "open": "34.80",
      "high": "35.50",
      "low": "33.40",
      "close": "33.70",
      "average": "34.0322",
      "volume": "110092",
      "turnover": "3746674",
      "trades": "541"
    },
    {
      "date": "2025-12-23",
      "bid": "32.20",
      "ask": "33.40",
      "open": "33.50",
      "high": "34.20",
      "low": "32.20",
      "close": "32.20",
      "average": "32.9644",
      "volume": "91971",
      "turnover": "3031639.2",
      "trades": "503"
    },
    {
      "date": "2025-12-29",
      "bid": "34.70",
      "ask": "35.20",
      "open": "32.50",
      "high": "35.70",
      "low": "32.50",
      "close": "35.20",
      "average": "34.5691",
      "volume": "142463",
      "turnover": "4924247.34",
      "trades": "594"
    },
    {
      "date": "2025-12-30",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.30",
      "high": "36.20",
      "low": "34.60",
      "close": "35.70",
      "average": "35.4574",
      "volume": "60532",
      "turnover": "2146297.35",
      "trades": "400"
    },
    {
      "date": "2026-01-02",
      "bid": "38.30",
      "ask": "38.40",
      "open": "35.80",
      "high": "39.60",
      "low": "35.80",
      "close": "38.10",
      "average": "38.5089",
      "volume": "222282",
      "turnover": "8560657.75",
      "trades": "1310"
    },
    {
      "date": "2026-01-05",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.40",
      "high": "39.60",
      "low": "38.20",
      "close": "38.50",
      "average": "38.8453",
      "volume": "104823",
      "turnover": "4071704.05",
      "trades": "775"
    },
    {
      "date": "2026-01-07",
      "bid": "34.60",
      "ask": "35.00",
      "open": "38.90",
      "high": "39.40",
      "low": "33.60",
      "close": "34.60",
      "average": "35.6574",
      "volume": "319082",
      "turnover": "11377678.9",
      "trades": "1352"
    },
    {
      "date": "2026-01-08",
      "bid": "33.10",
      "ask": "33.60",
      "open": "35.10",
      "high": "35.40",
      "low": "32.80",
      "close": "33.20",
      "average": "33.6112",
      "volume": "157707",
      "turnover": "5302690",
      "trades": "794"
    },
    {
      "date": "2026-01-09",
      "bid": "31.00",
      "ask": "31.30",
      "open": "33.20",
      "high": "33.50",
      "low": "30.10",
      "close": "31.20",
      "average": "31.53",
      "volume": "214753",
      "turnover": "6772886.3",
      "trades": "923"
    },
    {
      "date": "2026-01-12",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.90",
      "high": "32.50",
      "low": "29.20",
      "close": "30.60",
      "average": "31.0093",
      "volume": "195851",
      "turnover": "6074368.15",
      "trades": "870"
    },
    {
      "date": "2026-01-13",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.70",
      "high": "31.40",
      "low": "29.30",
      "close": "30.40",
      "average": "29.9655",
      "volume": "114926",
      "turnover": "3443814.5",
      "trades": "551"
    },
    {
      "date": "2026-01-14",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.20",
      "high": "30.20",
      "low": "29.00",
      "close": "29.90",
      "average": "29.651",
      "volume": "64543",
      "turnover": "1913776.6",
      "trades": "540"
    },
    {
      "date": "2026-01-15",
      "bid": "31.60",
      "ask": "32.00",
      "open": "29.60",
      "high": "32.00",
      "low": "29.60",
      "close": "31.70",
      "average": "31.1365",
      "volume": "95225",
      "turnover": "2965662.05",
      "trades": "766"
    },
    {
      "date": "2026-01-16",
      "bid": "29.80",
      "ask": "30.10",
      "open": "31.70",
      "high": "31.70",
      "low": "29.50",
      "close": "29.80",
      "average": "30.3137",
      "volume": "75655",
      "turnover": "2293495.2",
      "trades": "470"
    },
    {
      "date": "2026-01-19",
      "bid": "28.80",
      "ask": "29.60",
      "open": "28.50",
      "high": "29.60",
      "low": "28.30",
      "close": "29.00",
      "average": "28.6697",
      "volume": "95763",
      "turnover": "2745491.5",
      "trades": "586"
    },
    {
      "date": "2026-01-20",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.80",
      "high": "29.70",
      "low": "28.20",
      "close": "28.80",
      "average": "28.6285",
      "volume": "69705",
      "turnover": "1995554.35",
      "trades": "381"
    },
    {
      "date": "2026-01-21",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.50",
      "high": "29.70",
      "low": "28.00",
      "close": "29.00",
      "average": "28.5805",
      "volume": "63722",
      "turnover": "1821184.4",
      "trades": "377"
    },
    {
      "date": "2026-01-22",
      "bid": "28.20",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.50",
      "low": "28.00",
      "close": "28.40",
      "average": "28.5826",
      "volume": "110687",
      "turnover": "3163723",
      "trades": "425"
    },
    {
      "date": "2026-01-23",
      "bid": "28.30",
      "ask": "28.60",
      "open": "28.20",
      "high": "28.70",
      "low": "27.80",
      "close": "28.20",
      "average": "28.2838",
      "volume": "42283",
      "turnover": "1195924",
      "trades": "266"
    },
    {
      "date": "2026-01-26",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.30",
      "high": "29.00",
      "low": "27.90",
      "close": "28.80",
      "average": "28.3645",
      "volume": "55658",
      "turnover": "1578720.55",
      "trades": "483"
    },
    {
      "date": "2026-01-27",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.60",
      "high": "30.30",
      "low": "27.90",
      "close": "28.50",
      "average": "28.4398",
      "volume": "62481",
      "turnover": "1776978.25",
      "trades": "554"
    },
    {
      "date": "2026-01-28",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.40",
      "low": "28.10",
      "close": "28.90",
      "average": "28.5995",
      "volume": "28823",
      "turnover": "824351.5",
      "trades": "257"
    },
    {
      "date": "2026-01-29",
      "bid": "30.20",
      "ask": "30.40",
      "open": "29.10",
      "high": "30.80",
      "low": "29.00",
      "close": "30.40",
      "average": "29.9987",
      "volume": "70358",
      "turnover": "2110430.6",
      "trades": "409"
    },
    {
      "date": "2026-01-30",
      "bid": "29.60",
      "ask": "30.30",
      "open": "30.50",
      "high": "31.20",
      "low": "29.60",
      "close": "29.60",
      "average": "30.3107",
      "volume": "50276",
      "turnover": "1524025",
      "trades": "256"
    },
    {
      "date": "2026-02-02",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.50",
      "high": "30.00",
      "low": "28.90",
      "close": "29.50",
      "average": "29.4994",
      "volume": "52698",
      "turnover": "1554555.2",
      "trades": "272"
    },
    {
      "date": "2026-02-03",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.00",
      "high": "31.20",
      "low": "29.80",
      "close": "30.40",
      "average": "30.3319",
      "volume": "64967",
      "turnover": "1970404.7",
      "trades": "321"
    },
    {
      "date": "2026-02-04",
      "bid": "28.80",
      "ask": "29.20",
      "open": "30.70",
      "high": "31.10",
      "low": "28.40",
      "close": "28.40",
      "average": "29.3018",
      "volume": "97708",
      "turnover": "2863000.75",
      "trades": "319"
    },
    {
      "date": "2026-02-05",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.70",
      "high": "29.50",
      "low": "28.30",
      "close": "29.00",
      "average": "28.9048",
      "volume": "50120",
      "turnover": "1448707.2",
      "trades": "305"
    },
    {
      "date": "2026-02-06",
      "bid": "29.10",
      "ask": "30.20",
      "open": "28.90",
      "high": "30.20",
      "low": "28.50",
      "close": "29.30",
      "average": "28.9974",
      "volume": "38115",
      "turnover": "1105134.8",
      "trades": "279"
    },
    {
      "date": "2026-02-09",
      "bid": "30.00",
      "ask": "30.70",
      "open": "29.60",
      "high": "30.80",
      "low": "29.00",
      "close": "30.10",
      "average": "29.8098",
      "volume": "56443",
      "turnover": "1682562.75",
      "trades": "337"
    },
    {
      "date": "2026-02-10",
      "bid": "32.70",
      "ask": "33.00",
      "open": "30.40",
      "high": "33.10",
      "low": "30.40",
      "close": "32.90",
      "average": "31.9219",
      "volume": "69084",
      "turnover": "2205311.45",
      "trades": "553"
    },
    {
      "date": "2026-02-11",
      "bid": "32.50",
      "ask": "33.00",
      "open": "32.80",
      "high": "33.20",
      "low": "31.80",
      "close": "32.50",
      "average": "32.5052",
      "volume": "53944",
      "turnover": "1753537.55",
      "trades": "401"
    },
    {
      "date": "2026-02-12",
      "bid": "32.70",
      "ask": "33.00",
      "open": "32.40",
      "high": "33.00",
      "low": "31.50",
      "close": "32.10",
      "average": "31.9952",
      "volume": "61942",
      "turnover": "1981847.4",
      "trades": "534"
    },
    {
      "date": "2026-02-13",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.70",
      "high": "32.80",
      "low": "31.70",
      "close": "32.40",
      "average": "32.2351",
      "volume": "39902",
      "turnover": "1286253.3",
      "trades": "204"
    },
    {
      "date": "2026-02-16",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.70",
      "high": "34.60",
      "low": "31.20",
      "close": "31.60",
      "average": "32.6769",
      "volume": "74111",
      "turnover": "2422196.29",
      "trades": "536"
    },
    {
      "date": "2026-02-17",
      "bid": "31.90",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.50",
      "low": "30.70",
      "close": "31.60",
      "average": "31.3508",
      "volume": "76451",
      "turnover": "2396800.4",
      "trades": "230"
    },
    {
      "date": "2026-02-18",
      "bid": "25.40",
      "ask": "25.60",
      "open": "29.90",
      "high": "30.80",
      "low": "25.00",
      "close": "25.00",
      "average": "26.3562",
      "volume": "611888",
      "turnover": "16127262.6",
      "trades": "1359"
    },
    {
      "date": "2026-02-19",
      "bid": "27.20",
      "ask": "27.50",
      "open": "25.60",
      "high": "27.70",
      "low": "24.80",
      "close": "27.30",
      "average": "26.5576",
      "volume": "134401",
      "turnover": "3569445",
      "trades": "691"
    },
    {
      "date": "2026-02-20",
      "bid": "28.20",
      "ask": "28.70",
      "open": "27.30",
      "high": "30.30",
      "low": "27.30",
      "close": "28.00",
      "average": "28.8325",
      "volume": "127791",
      "turnover": "3684527.35",
      "trades": "946"
    },
    {
      "date": "2026-02-23",
      "bid": "29.10",
      "ask": "29.40",
      "open": "28.00",
      "high": "29.60",
      "low": "28.00",
      "close": "29.30",
      "average": "28.9706",
      "volume": "71738",
      "turnover": "2078290.7",
      "trades": "549"
    },
    {
      "date": "2026-02-24",
      "bid": "29.00",
      "ask": "29.40",
      "open": "29.50",
      "high": "30.00",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0936",
      "volume": "51273",
      "turnover": "1491718",
      "trades": "374"
    },
    {
      "date": "2026-02-25",
      "bid": "29.50",
      "ask": "30.00",
      "open": "29.00",
      "high": "30.00",
      "low": "28.50",
      "close": "29.50",
      "average": "29.1506",
      "volume": "41719",
      "turnover": "1216092.2",
      "trades": "351"
    },
    {
      "date": "2026-02-26",
      "bid": "30.30",
      "ask": "30.50",
      "open": "29.80",
      "high": "30.60",
      "low": "29.20",
      "close": "30.50",
      "average": "29.9295",
      "volume": "67182",
      "turnover": "2010630.6",
      "trades": "474"
    },
    {
      "date": "2026-02-27",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.10",
      "high": "31.40",
      "low": "29.60",
      "close": "30.50",
      "average": "30.2588",
      "volume": "76376",
      "turnover": "2310814.1",
      "trades": "534"
    },
    {
      "date": "2026-03-02",
      "bid": "28.40",
      "ask": "28.50",
      "open": "29.60",
      "high": "30.00",
      "low": "27.60",
      "close": "28.40",
      "average": "28.3794",
      "volume": "144960",
      "turnover": "4114409.2",
      "trades": "761"
    },
    {
      "date": "2026-03-03",
      "bid": "27.10",
      "ask": "27.30",
      "open": "28.00",
      "high": "28.40",
      "low": "27.10",
      "close": "27.30",
      "average": "27.6834",
      "volume": "64012",
      "turnover": "1772093.75",
      "trades": "312"
    },
    {
      "date": "2026-03-04",
      "bid": "27.80",
      "ask": "28.20",
      "open": "27.00",
      "high": "28.90",
      "low": "26.30",
      "close": "28.20",
      "average": "27.5202",
      "volume": "150743",
      "turnover": "4152094.45",
      "trades": "614"
    },
    {
      "date": "2026-03-05",
      "bid": "27.90",
      "ask": "28.20",
      "open": "28.60",
      "high": "29.00",
      "low": "28.00",
      "close": "28.10",
      "average": "28.5428",
      "volume": "81484",
      "turnover": "2325938.25",
      "trades": "515"
    },
    {
      "date": "2026-03-06",
      "bid": "26.80",
      "ask": "27.00",
      "open": "28.10",
      "high": "29.00",
      "low": "26.80",
      "close": "27.10",
      "average": "27.4612",
      "volume": "67983",
      "turnover": "1866896.2",
      "trades": "302"
    },
    {
      "date": "2026-03-09",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.80",
      "low": "25.90",
      "close": "26.80",
      "average": "26.3438",
      "volume": "50538",
      "turnover": "1331366.89",
      "trades": "200"
    },
    {
      "date": "2026-03-10",
      "bid": "27.40",
      "ask": "27.50",
      "open": "26.90",
      "high": "27.60",
      "low": "26.60",
      "close": "27.50",
      "average": "27.0567",
      "volume": "29942",
      "turnover": "810137.9",
      "trades": "196"
    },
    {
      "date": "2026-03-11",
      "bid": "26.40",
      "ask": "26.70",
      "open": "27.40",
      "high": "27.50",
      "low": "26.40",
      "close": "26.40",
      "average": "26.8153",
      "volume": "45916",
      "turnover": "1231250.5",
      "trades": "184"
    },
    {
      "date": "2026-03-12",
      "bid": "26.20",
      "ask": "26.70",
      "open": "26.50",
      "high": "27.00",
      "low": "25.90",
      "close": "26.60",
      "average": "26.3444",
      "volume": "51327",
      "turnover": "1352179.1",
      "trades": "236"
    },
    {
      "date": "2026-03-13",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.00",
      "low": "26.00",
      "close": "26.80",
      "average": "26.4962",
      "volume": "32134",
      "turnover": "851426.2",
      "trades": "96"
    },
    {
      "date": "2026-03-16",
      "bid": "28.10",
      "ask": "28.20",
      "open": "27.00",
      "high": "28.20",
      "low": "26.60",
      "close": "28.20",
      "average": "27.2694",
      "volume": "49463",
      "turnover": "1348826",
      "trades": "280"
    },
    {
      "date": "2026-03-17",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.20",
      "low": "28.10",
      "close": "28.70",
      "average": "28.5588",
      "volume": "39010",
      "turnover": "1114102.2",
      "trades": "239"
    },
    {
      "date": "2026-03-18",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.50",
      "low": "28.50",
      "close": "28.90",
      "average": "28.7848",
      "volume": "26757",
      "turnover": "770189.9",
      "trades": "150"
    },
    {
      "date": "2026-03-19",
      "bid": "29.00",
      "ask": "29.70",
      "open": "29.20",
      "high": "29.90",
      "low": "28.40",
      "close": "29.70",
      "average": "29.1386",
      "volume": "34921",
      "turnover": "1017548.3",
      "trades": "216"
    },
    {
      "date": "2026-03-20",
      "bid": "31.50",
      "ask": "31.80",
      "open": "30.10",
      "high": "32.60",
      "low": "30.10",
      "close": "31.90",
      "average": "31.551",
      "volume": "108745",
      "turnover": "3431070.2",
      "trades": "543"
    },
    {
      "date": "2026-03-23",
      "bid": "31.40",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.20",
      "low": "30.10",
      "close": "31.40",
      "average": "31.2233",
      "volume": "96630",
      "turnover": "3016871.05",
      "trades": "388"
    },
    {
      "date": "2026-03-24",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.30",
      "high": "31.90",
      "low": "30.20",
      "close": "31.40",
      "average": "31.0414",
      "volume": "37745",
      "turnover": "1171627.39",
      "trades": "197"
    },
    {
      "date": "2026-03-25",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.70",
      "low": "30.90",
      "close": "31.30",
      "average": "31.1837",
      "volume": "26017",
      "turnover": "811291.3",
      "trades": "233"
    },
    {
      "date": "2026-03-26",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "30.20",
      "close": "31.60",
      "average": "31.0611",
      "volume": "28589",
      "turnover": "888135.75",
      "trades": "183"
    },
    {
      "date": "2026-03-27",
      "bid": "31.80",
      "ask": "32.60",
      "open": "32.00",
      "high": "32.70",
      "low": "31.50",
      "close": "32.60",
      "average": "32.1598",
      "volume": "83733",
      "turnover": "2692835.3",
      "trades": "414"
    },
    {
      "date": "2026-03-30",
      "bid": "31.60",
      "ask": "32.40",
      "open": "32.70",
      "high": "32.80",
      "low": "31.10",
      "close": "32.30",
      "average": "31.9231",
      "volume": "38313",
      "turnover": "1223068.8",
      "trades": "334"
    },
    {
      "date": "2026-03-31",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.00",
      "low": "31.30",
      "close": "33.00",
      "average": "32.4251",
      "volume": "34368",
      "turnover": "1114384.8",
      "trades": "245"
    },
    {
      "date": "2026-04-01",
      "bid": "32.40",
      "ask": "32.80",
      "open": "33.20",
      "high": "33.70",
      "low": "31.70",
      "close": "32.70",
      "average": "32.5459",
      "volume": "48640",
      "turnover": "1583061.4",
      "trades": "380"
    },
    {
      "date": "2026-04-02",
      "bid": "31.90",
      "ask": "32.20",
      "open": "32.80",
      "high": "32.80",
      "low": "31.80",
      "close": "31.80",
      "average": "32.0958",
      "volume": "19486",
      "turnover": "625422.1",
      "trades": "176"
    },
    {
      "date": "2026-04-07",
      "bid": "31.65",
      "ask": "32.35",
      "open": "32.10",
      "high": "32.70",
      "low": "31.60",
      "close": "32.15",
      "average": "32.1096",
      "volume": "31423",
      "turnover": "1008979.3",
      "trades": "353"
    },
    {
      "date": "2026-04-08",
      "bid": "33.40",
      "ask": "33.55",
      "open": "32.80",
      "high": "33.70",
      "low": "32.45",
      "close": "33.65",
      "average": "33.2066",
      "volume": "39993",
      "turnover": "1328031.2",
      "trades": "206"
    },
    {
      "date": "2026-04-09",
      "bid": "34.55",
      "ask": "34.80",
      "open": "33.40",
      "high": "34.90",
      "low": "33.25",
      "close": "34.90",
      "average": "34.0229",
      "volume": "42762",
      "turnover": "1454852",
      "trades": "224"
    },
    {
      "date": "2026-04-10",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.80",
      "high": "35.00",
      "low": "33.80",
      "close": "34.60",
      "average": "34.4455",
      "volume": "38373",
      "turnover": "1321776.3",
      "trades": "248"
    },
    {
      "date": "2026-04-13",
      "bid": "35.35",
      "ask": "35.55",
      "open": "34.40",
      "high": "35.55",
      "low": "34.25",
      "close": "35.55",
      "average": "34.8808",
      "volume": "53948",
      "turnover": "1881719.95",
      "trades": "238"
    },
    {
      "date": "2026-04-14",
      "bid": "34.60",
      "ask": "34.95",
      "open": "35.55",
      "high": "35.75",
      "low": "34.40",
      "close": "34.40",
      "average": "35.1722",
      "volume": "35344",
      "turnover": "1242387.97",
      "trades": "253"
    },
    {
      "date": "2026-04-15",
      "bid": "35.10",
      "ask": "35.35",
      "open": "35.35",
      "high": "35.40",
      "low": "34.10",
      "close": "35.35",
      "average": "34.7137",
      "volume": "40357",
      "turnover": "1400940",
      "trades": "271"
    },
    {
      "date": "2026-04-16",
      "bid": "35.70",
      "ask": "35.95",
      "open": "35.35",
      "high": "36.20",
      "low": "35.00",
      "close": "35.85",
      "average": "35.5965",
      "volume": "38520",
      "turnover": "1371176.2",
      "trades": "316"
    },
    {
      "date": "2026-04-17",
      "bid": "33.25",
      "ask": "33.50",
      "open": "35.55",
      "high": "36.30",
      "low": "33.15",
      "close": "33.85",
      "average": "34.5077",
      "volume": "43314",
      "turnover": "1494675.33",
      "trades": "376"
    },
    {
      "date": "2026-04-20",
      "bid": "34.25",
      "ask": "34.60",
      "open": "34.15",
      "high": "34.95",
      "low": "33.80",
      "close": "34.25",
      "average": "34.2897",
      "volume": "19745",
      "turnover": "677013.45",
      "trades": "183"
    },
    {
      "date": "2026-04-21",
      "bid": "33.50",
      "ask": "34.95",
      "open": "34.80",
      "high": "34.80",
      "low": "33.35",
      "close": "33.35",
      "average": "34.2798",
      "volume": "15475",
      "turnover": "530480.1",
      "trades": "103"
    },
    {
      "date": "2026-04-22",
      "bid": "33.25",
      "ask": "33.85",
      "open": "34.20",
      "high": "34.30",
      "low": "32.65",
      "close": "33.85",
      "average": "33.556",
      "volume": "14472",
      "turnover": "485622.65",
      "trades": "127"
    },
    {
      "date": "2026-04-23",
      "bid": "33.95",
      "ask": "34.35",
      "open": "33.85",
      "high": "35.00",
      "low": "33.45",
      "close": "33.70",
      "average": "34.2889",
      "volume": "35646",
      "turnover": "1222370.7",
      "trades": "359"
    },
    {
      "date": "2026-04-24",
      "bid": "31.60",
      "ask": "32.20",
      "open": "33.00",
      "high": "35.00",
      "low": "31.15",
      "close": "31.55",
      "average": "32.102",
      "volume": "75702",
      "turnover": "2430291.37",
      "trades": "380"
    },
    {
      "date": "2026-04-27",
      "bid": "32.75",
      "ask": "32.80",
      "open": "31.55",
      "high": "32.90",
      "low": "31.00",
      "close": "32.90",
      "average": "31.6541",
      "volume": "37236",
      "turnover": "1176773.81",
      "trades": "327"
    },
    {
      "date": "2026-04-28",
      "bid": "31.90",
      "ask": "32.65",
      "open": "32.75",
      "high": "32.90",
      "low": "31.80",
      "close": "32.35",
      "average": "32.3675",
      "volume": "18680",
      "turnover": "604653.73",
      "trades": "196"
    },
    {
      "date": "2026-04-29",
      "bid": "32.15",
      "ask": "32.35",
      "open": "32.35",
      "high": "32.80",
      "low": "32.00",
      "close": "32.35",
      "average": "32.1948",
      "volume": "11653",
      "turnover": "375165.85",
      "trades": "104"
    },
    {
      "date": "2026-04-30",
      "bid": "32.15",
      "ask": "32.55",
      "open": "32.05",
      "high": "33.25",
      "low": "32.05",
      "close": "32.35",
      "average": "32.5033",
      "volume": "9410",
      "turnover": "305867.7",
      "trades": "116"
    },
    {
      "date": "2026-05-04",
      "bid": "32.00",
      "ask": "32.30",
      "open": "32.10",
      "high": "33.25",
      "low": "31.85",
      "close": "32.00",
      "average": "32.3052",
      "volume": "23581",
      "turnover": "761789.65",
      "trades": "267"
    },
    {
      "date": "2026-05-05",
      "bid": "32.95",
      "ask": "33.25",
      "open": "31.95",
      "high": "33.95",
      "low": "31.80",
      "close": "33.25",
      "average": "33.1238",
      "volume": "55608",
      "turnover": "1841953.27",
      "trades": "292"
    },
    {
      "date": "2026-05-06",
      "bid": "31.90",
      "ask": "32.30",
      "open": "33.80",
      "high": "33.85",
      "low": "31.50",
      "close": "31.90",
      "average": "32.4424",
      "volume": "71616",
      "turnover": "2323465.58",
      "trades": "348"
    },
    {
      "date": "2026-05-07",
      "bid": "32.20",
      "ask": "32.80",
      "open": "32.35",
      "high": "33.40",
      "low": "32.10",
      "close": "32.15",
      "average": "32.4111",
      "volume": "33853",
      "turnover": "1097212",
      "trades": "203"
    },
    {
      "date": "2026-05-08",
      "bid": "31.90",
      "ask": "32.70",
      "open": "32.20",
      "high": "32.90",
      "low": "31.90",
      "close": "32.65",
      "average": "32.357",
      "volume": "17079",
      "turnover": "552616.6",
      "trades": "186"
    },
    {
      "date": "2026-05-11",
      "bid": "32.15",
      "ask": "32.75",
      "open": "32.35",
      "high": "32.90",
      "low": "31.30",
      "close": "32.45",
      "average": "32.1302",
      "volume": "31645",
      "turnover": "1016759.15",
      "trades": "197"
    },
    {
      "date": "2026-05-12",
      "bid": "31.70",
      "ask": "32.15",
      "open": "32.15",
      "high": "33.40",
      "low": "31.70",
      "close": "31.70",
      "average": "32.1431",
      "volume": "18869",
      "turnover": "606511.55",
      "trades": "159"
    },
    {
      "date": "2026-05-13",
      "bid": "32.40",
      "ask": "32.85",
      "open": "32.15",
      "high": "33.35",
      "low": "32.00",
      "close": "32.85",
      "average": "32.3324",
      "volume": "21192",
      "turnover": "685188.5",
      "trades": "178"
    },
    {
      "date": "2026-05-15",
      "bid": "32.10",
      "ask": "32.30",
      "open": "32.80",
      "high": "32.80",
      "low": "31.75",
      "close": "32.50",
      "average": "32.1975",
      "volume": "24180",
      "turnover": "778534.5",
      "trades": "272"
    },
    {
      "date": "2026-05-18",
      "bid": "32.10",
      "ask": "32.30",
      "open": "32.05",
      "high": "33.05",
      "low": "31.80",
      "close": "32.10",
      "average": "32.1292",
      "volume": "8891",
      "turnover": "285681.15",
      "trades": "95"
    },
    {
      "date": "2026-05-19",
      "bid": "31.85",
      "ask": "32.25",
      "open": "32.05",
      "high": "32.95",
      "low": "31.85",
      "close": "31.85",
      "average": "32.5087",
      "volume": "11720",
      "turnover": "380917.05",
      "trades": "133"
    },
    {
      "date": "2026-05-20",
      "bid": "32.45",
      "ask": "32.80",
      "open": "32.40",
      "high": "32.95",
      "low": "31.90",
      "close": "32.80",
      "average": "32.5909",
      "volume": "21524",
      "turnover": "701493.42",
      "trades": "148"
    },
    {
      "date": "2026-05-21",
      "bid": "33.20",
      "ask": "34.00",
      "open": "32.70",
      "high": "34.20",
      "low": "32.40",
      "close": "34.20",
      "average": "33.4779",
      "volume": "46334",
      "turnover": "1549256.9",
      "trades": "182"
    },
    {
      "date": "2026-05-22",
      "bid": "33.00",
      "ask": "33.45",
      "open": "34.45",
      "high": "34.45",
      "low": "33.00",
      "close": "33.00",
      "average": "33.6153",
      "volume": "27611",
      "turnover": "928161.6",
      "trades": "186"
    },
    {
      "date": "2026-05-25",
      "bid": "32.60",
      "ask": "32.80",
      "open": "33.05",
      "high": "33.90",
      "low": "32.60",
      "close": "32.60",
      "average": "32.9816",
      "volume": "15498",
      "turnover": "511149.6",
      "trades": "169"
    },
    {
      "date": "2026-05-26",
      "bid": "34.40",
      "ask": "34.80",
      "open": "32.55",
      "high": "34.95",
      "low": "32.50",
      "close": "34.75",
      "average": "34.2402",
      "volume": "78810",
      "turnover": "2698363.5",
      "trades": "359"
    },
    {
      "date": "2026-05-27",
      "bid": "33.00",
      "ask": "33.45",
      "open": "34.35",
      "high": "34.40",
      "low": "33.00",
      "close": "33.00",
      "average": "33.4732",
      "volume": "20101",
      "turnover": "672845.75",
      "trades": "185"
    },
    {
      "date": "2026-05-28",
      "bid": "32.75",
      "ask": "33.10",
      "open": "32.95",
      "high": "33.70",
      "low": "32.35",
      "close": "33.05",
      "average": "32.734",
      "volume": "27628",
      "turnover": "904373.95",
      "trades": "169"
    },
    {
      "date": "2026-05-29",
      "bid": "33.85",
      "ask": "34.35",
      "open": "32.75",
      "high": "35.25",
      "low": "32.60",
      "close": "35.25",
      "average": "34.516",
      "volume": "128631",
      "turnover": "4438830.26",
      "trades": "371"
    },
    {
      "date": "2026-06-01",
      "bid": "32.55",
      "ask": "33.25",
      "open": "34.15",
      "high": "35.00",
      "low": "32.60",
      "close": "33.25",
      "average": "33.4372",
      "volume": "63431",
      "turnover": "2120899.04",
      "trades": "513"
    },
    {
      "date": "2026-06-02",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.55",
      "high": "33.50",
      "low": "32.20",
      "close": "32.70",
      "average": "32.6607",
      "volume": "36491",
      "turnover": "1191827.1",
      "trades": "245"
    },
    {
      "date": "2026-06-03",
      "bid": "32.15",
      "ask": "32.50",
      "open": "32.75",
      "high": "33.00",
      "low": "32.10",
      "close": "32.20",
      "average": "32.5583",
      "volume": "17005",
      "turnover": "553659.25",
      "trades": "167"
    },
    {
      "date": "2026-06-04",
      "bid": "31.85",
      "ask": "32.25",
      "open": "32.40",
      "high": "32.95",
      "low": "31.60",
      "close": "32.15",
      "average": "32.0666",
      "volume": "17875",
      "turnover": "573190.4",
      "trades": "178"
    },
    {
      "date": "2026-06-05",
      "bid": "31.90",
      "ask": "31.95",
      "open": "32.15",
      "high": "32.50",
      "low": "31.40",
      "close": "32.05",
      "average": "31.9162",
      "volume": "23942",
      "turnover": "764136.85",
      "trades": "312"
    },
    {
      "date": "2026-06-08",
      "bid": "31.20",
      "ask": "31.50",
      "open": "31.90",
      "high": "32.45",
      "low": "30.80",
      "close": "31.55",
      "average": "31.2419",
      "volume": "24231",
      "turnover": "757023.35",
      "trades": "222"
    },
    {
      "date": "2026-06-09",
      "bid": "30.50",
      "ask": "31.85",
      "open": "31.15",
      "high": "32.35",
      "low": "30.55",
      "close": "30.55",
      "average": "31.4904",
      "volume": "23846",
      "turnover": "750919.1",
      "trades": "163"
    },
    {
      "date": "2026-06-10",
      "bid": "31.50",
      "ask": "31.65",
      "open": "30.50",
      "high": "32.50",
      "low": "30.50",
      "close": "31.20",
      "average": "31.4977",
      "volume": "14135",
      "turnover": "445219.55",
      "trades": "248"
    },
    {
      "date": "2026-06-11",
      "bid": "30.90",
      "ask": "31.20",
      "open": "31.50",
      "high": "31.50",
      "low": "30.75",
      "close": "30.75",
      "average": "31.0012",
      "volume": "6941",
      "turnover": "215179.3",
      "trades": "95"
    },
    {
      "date": "2026-06-12",
      "bid": "31.25",
      "ask": "31.35",
      "open": "30.90",
      "high": "32.00",
      "low": "30.90",
      "close": "31.20",
      "average": "31.5123",
      "volume": "12700",
      "turnover": "400236.4",
      "trades": "182"
    },
    {
      "date": "2026-06-15",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.25",
      "high": "32.15",
      "low": "30.50",
      "close": "30.50",
      "average": "31.1226",
      "volume": "17067",
      "turnover": "531168.75",
      "trades": "184"
    },
    {
      "date": "2026-06-16",
      "bid": "30.25",
      "ask": "30.65",
      "open": "31.10",
      "high": "31.20",
      "low": "29.60",
      "close": "30.60",
      "average": "30.1884",
      "volume": "24711",
      "turnover": "745966.28",
      "trades": "177"
    },
    {
      "date": "2026-06-17",
      "bid": "30.90",
      "ask": "30.95",
      "open": "30.95",
      "high": "31.00",
      "low": "30.00",
      "close": "31.00",
      "average": "30.422",
      "volume": "14140",
      "turnover": "430166.4",
      "trades": "123"
    },
    {
      "date": "2026-06-18",
      "bid": "30.35",
      "ask": "30.55",
      "open": "30.95",
      "high": "30.95",
      "low": "30.00",
      "close": "30.05",
      "average": "30.3618",
      "volume": "12871",
      "turnover": "390786.2",
      "trades": "116"
    },
    {
      "date": "2026-06-22",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.30",
      "low": "29.60",
      "close": "30.00",
      "average": "29.887",
      "volume": "20442",
      "turnover": "610949.25",
      "trades": "128"
    },
    {
      "date": "2026-06-23",
      "bid": "30.45",
      "ask": "30.60",
      "open": "29.60",
      "high": "30.75",
      "low": "29.10",
      "close": "30.60",
      "average": "29.6699",
      "volume": "12645",
      "turnover": "375176.1",
      "trades": "150"
    },
    {
      "date": "2026-06-24",
      "bid": "31.75",
      "ask": "31.90",
      "open": "30.45",
      "high": "32.00",
      "low": "30.45",
      "close": "31.90",
      "average": "31.3981",
      "volume": "6931",
      "turnover": "217684.75",
      "trades": "147"
    },
    {
      "date": "2026-06-25",
      "bid": "32.10",
      "ask": "32.55",
      "open": "31.75",
      "high": "32.70",
      "low": "31.65",
      "close": "32.55",
      "average": "32.186",
      "volume": "13636",
      "turnover": "438845.2",
      "trades": "168"
    },
    {
      "date": "2026-06-26",
      "bid": "31.50",
      "ask": "31.80",
      "open": "32.60",
      "high": "32.60",
      "low": "31.10",
      "close": "31.80",
      "average": "31.5573",
      "volume": "11406",
      "turnover": "359942.25",
      "trades": "138"
    },
    {
      "date": "2026-06-29",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.55",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.34",
      "volume": "4879",
      "turnover": "152961.95",
      "trades": "101"
    },
    {
      "date": "2026-06-30",
      "bid": "30.90",
      "ask": "31.25",
      "open": "31.10",
      "high": "31.55",
      "low": "30.50",
      "close": "31.30",
      "average": "30.945",
      "volume": "20759",
      "turnover": "642510.8",
      "trades": "339"
    },
    {
      "date": "2026-07-01",
      "bid": "30.90",
      "ask": "30.95",
      "open": "30.90",
      "high": "31.50",
      "low": "30.45",
      "close": "30.95",
      "average": "30.8909",
      "volume": "8646",
      "turnover": "267099.6",
      "trades": "183"
    },
    {
      "date": "2026-07-02",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.25",
      "high": "31.95",
      "low": "30.80",
      "close": "31.15",
      "average": "31.1111",
      "volume": "4442",
      "turnover": "138195.5",
      "trades": "96"
    },
    {
      "date": "2026-07-03",
      "bid": "30.75",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.15",
      "low": "30.40",
      "close": "31.05",
      "average": "30.6804",
      "volume": "13868",
      "turnover": "425475.55",
      "trades": "164"
    },
    {
      "date": "2026-07-06",
      "bid": "30.50",
      "ask": "30.65",
      "open": "30.75",
      "high": "31.30",
      "low": "30.25",
      "close": "30.85",
      "average": "30.5648",
      "volume": "13816",
      "turnover": "422283.3",
      "trades": "216"
    },
    {
      "date": "2026-07-07",
      "bid": "30.00",
      "ask": "30.05",
      "open": "30.50",
      "high": "30.55",
      "low": "29.85",
      "close": "29.90",
      "average": "30.1082",
      "volume": "20633",
      "turnover": "621280.73",
      "trades": "196"
    },
    {
      "date": "2026-07-08",
      "bid": "29.20",
      "ask": "29.25",
      "open": "29.90",
      "high": "29.90",
      "low": "29.10",
      "close": "29.25",
      "average": "29.394",
      "volume": "23539",
      "turnover": "691940.83",
      "trades": "152"
    },
    {
      "date": "2026-07-09",
      "bid": "29.35",
      "ask": "29.80",
      "open": "29.20",
      "high": "30.00",
      "low": "29.20",
      "close": "29.60",
      "average": "29.5233",
      "volume": "12966",
      "turnover": "382857.68",
      "trades": "137"
    },
    {
      "date": "2026-07-10",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.35",
      "high": "30.40",
      "low": "29.30",
      "close": "29.70",
      "average": "29.5811",
      "volume": "7868",
      "turnover": "232744.3",
      "trades": "101"
    },
    {
      "date": "2026-07-13",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.50",
      "low": "29.00",
      "close": "29.50",
      "average": "29.3292",
      "volume": "6300",
      "turnover": "184773.85",
      "trades": "97"
    },
    {
      "date": "2026-07-14",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.85",
      "high": "29.85",
      "low": "29.25",
      "close": "29.75",
      "average": "29.627",
      "volume": "9042",
      "turnover": "267861.45",
      "trades": "116"
    },
    {
      "date": "2026-07-15",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.80",
      "high": "29.85",
      "low": "29.10",
      "close": "29.70",
      "average": "29.4294",
      "volume": "6505",
      "turnover": "191438.55",
      "trades": "90"
    },
    {
      "date": "2026-07-16",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.20",
      "close": "30.00",
      "average": "29.687",
      "volume": "8170",
      "turnover": "242551.05",
      "trades": "127"
    },
    {
      "date": "2026-07-17",
      "bid": "29.65",
      "ask": "29.75",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "29.75",
      "average": "29.7456",
      "volume": "8823",
      "turnover": "262441.02",
      "trades": "154"
    },
    {
      "date": "2026-07-20",
      "bid": "28.85",
      "ask": "28.90",
      "open": "29.65",
      "high": "29.65",
      "low": "28.60",
      "close": "28.90",
      "average": "29.0251",
      "volume": "30838",
      "turnover": "895023.3",
      "trades": "227"
    },
    {
      "date": "2026-07-21",
      "bid": "28.55",
      "ask": "28.75",
      "open": "28.85",
      "high": "29.00",
      "low": "28.40",
      "close": "28.50",
      "average": "28.597",
      "volume": "14686",
      "turnover": "419994.55",
      "trades": "100"
    },
    {
      "date": "2026-07-22",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.55",
      "high": "28.85",
      "low": "27.50",
      "close": "28.00",
      "average": "28.0239",
      "volume": "36690",
      "turnover": "1028241.66",
      "trades": "248"
    },
    {
      "date": "2026-07-23",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.35",
      "low": "27.30",
      "close": "28.15",
      "average": "27.7757",
      "volume": "31603",
      "turnover": "877821.85",
      "trades": "174"
    },
    {
      "date": "2026-07-24",
      "bid": "27.85",
      "ask": "28.00",
      "open": "28.25",
      "high": "28.35",
      "low": "27.50",
      "close": "28.00",
      "average": "28.063",
      "volume": "19319",
      "turnover": "542150.48",
      "trades": "156"
    },
    {
      "date": "2026-07-27",
      "bid": "27.65",
      "ask": "27.75",
      "open": "27.80",
      "high": "28.00",
      "low": "26.80",
      "close": "27.75",
      "average": "27.345",
      "volume": "58850",
      "turnover": "1609262.48",
      "trades": "228"
    },
    {
      "date": "2026-07-28",
      "bid": "28.70",
      "ask": "28.80",
      "open": "27.65",
      "high": "29.25",
      "low": "27.65",
      "close": "28.80",
      "average": "28.2344",
      "volume": "14124",
      "turnover": "398783.35",
      "trades": "103"
    },
    {
      "date": "2026-07-29",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.25",
      "low": "28.50",
      "close": "29.20",
      "average": "28.7534",
      "volume": "7462",
      "turnover": "214550.8",
      "trades": "84"
    },
    {
      "date": "2026-07-30",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.00",
      "high": "29.45",
      "low": "28.90",
      "close": "29.45",
      "average": "29.0958",
      "volume": "4685",
      "turnover": "136313.8",
      "trades": "52"
    },
    {
      "date": "2026-07-31",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.40",
      "low": "28.65",
      "close": "29.30",
      "average": "29.0834",
      "volume": "6325",
      "turnover": "183952.7",
      "trades": "99"
    },
    {
      "date": "2026-08-03",
      "bid": "29.95",
      "ask": "30.20",
      "open": "29.20",
      "high": "30.35",
      "low": "29.05",
      "close": "30.20",
      "average": "29.5361",
      "volume": "13014",
      "turnover": "384384.98",
      "trades": "125"
    },
    {
      "date": "2026-08-04",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.20",
      "high": "30.40",
      "low": "29.70",
      "close": "30.40",
      "average": "30.1551",
      "volume": "9551",
      "turnover": "288014.48",
      "trades": "100"
    },
    {
      "date": "2026-08-05",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.15",
      "high": "30.75",
      "low": "29.80",
      "close": "30.15",
      "average": "30.2441",
      "volume": "7293",
      "turnover": "220532.68",
      "trades": "85"
    },
    {
      "date": "2026-08-06",
      "bid": "29.95",
      "ask": "30.25",
      "open": "30.30",
      "high": "31.20",
      "low": "29.35",
      "close": "30.20",
      "average": "30.1818",
      "volume": "9744",
      "turnover": "294109.9",
      "trades": "122"
    }
  ]
}