{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1986300/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ctm?id=TX1986300",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1986300",
    "asset_class": "SHARES",
    "isin": "MT0001000109",
    "symbol": "CTM",
    "company": "Catena Media",
    "market": null,
    "last_sale_price": "SEK 4.40",
    "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": "58.26",
      "ask": "58.30",
      "open": "57.10",
      "high": "58.36",
      "low": "56.54",
      "close": "58.28",
      "average": "57.5053",
      "volume": "358127",
      "turnover": "20594322.6",
      "trades": "1010"
    },
    {
      "date": "2021-08-10",
      "bid": "57.66",
      "ask": "57.74",
      "open": "58.28",
      "high": "58.34",
      "low": "57.32",
      "close": "57.50",
      "average": "57.7553",
      "volume": "335175",
      "turnover": "19358139.66",
      "trades": "1037"
    },
    {
      "date": "2021-08-11",
      "bid": "56.26",
      "ask": "56.38",
      "open": "57.10",
      "high": "57.84",
      "low": "55.78",
      "close": "56.20",
      "average": "56.4625",
      "volume": "483889",
      "turnover": "27321719.54",
      "trades": "1905"
    },
    {
      "date": "2021-08-12",
      "bid": "56.20",
      "ask": "56.24",
      "open": "56.10",
      "high": "56.76",
      "low": "55.84",
      "close": "56.14",
      "average": "56.2573",
      "volume": "292001",
      "turnover": "16427369",
      "trades": "1071"
    },
    {
      "date": "2021-08-13",
      "bid": "56.98",
      "ask": "57.04",
      "open": "56.04",
      "high": "57.26",
      "low": "55.72",
      "close": "56.88",
      "average": "56.5581",
      "volume": "388075",
      "turnover": "21949466.78",
      "trades": "1542"
    },
    {
      "date": "2021-08-16",
      "bid": "55.10",
      "ask": "55.18",
      "open": "56.54",
      "high": "57.30",
      "low": "54.74",
      "close": "55.00",
      "average": "55.8505",
      "volume": "1036208",
      "turnover": "57876220.46",
      "trades": "2835"
    },
    {
      "date": "2021-08-17",
      "bid": "53.44",
      "ask": "53.52",
      "open": "54.20",
      "high": "54.86",
      "low": "53.32",
      "close": "53.32",
      "average": "53.8722",
      "volume": "677758",
      "turnover": "36511972.5",
      "trades": "2401"
    },
    {
      "date": "2021-08-18",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.50",
      "high": "55.18",
      "low": "53.22",
      "close": "54.18",
      "average": "54.2529",
      "volume": "769555",
      "turnover": "41749957.86",
      "trades": "1877"
    },
    {
      "date": "2021-08-19",
      "bid": "52.76",
      "ask": "52.84",
      "open": "53.40",
      "high": "53.50",
      "low": "52.42",
      "close": "52.70",
      "average": "52.848",
      "volume": "538244",
      "turnover": "28443623.25",
      "trades": "1772"
    },
    {
      "date": "2021-08-20",
      "bid": "53.00",
      "ask": "53.08",
      "open": "52.68",
      "high": "53.50",
      "low": "52.00",
      "close": "53.18",
      "average": "52.8182",
      "volume": "491576",
      "turnover": "25964532.48",
      "trades": "1505"
    },
    {
      "date": "2021-08-23",
      "bid": "52.58",
      "ask": "52.66",
      "open": "53.50",
      "high": "54.48",
      "low": "52.12",
      "close": "52.54",
      "average": "53.0804",
      "volume": "778739",
      "turnover": "40650480.93",
      "trades": "2209"
    },
    {
      "date": "2021-08-24",
      "bid": "54.72",
      "ask": "54.84",
      "open": "52.54",
      "high": "54.94",
      "low": "52.10",
      "close": "54.90",
      "average": "54.012",
      "volume": "1127849",
      "turnover": "60916834.47",
      "trades": "2772"
    },
    {
      "date": "2021-08-25",
      "bid": "48.39",
      "ask": "48.40",
      "open": "49.70",
      "high": "51.22",
      "low": "47.30",
      "close": "48.45",
      "average": "48.749",
      "volume": "6183085",
      "turnover": "301472222.29",
      "trades": "13068"
    },
    {
      "date": "2021-08-26",
      "bid": "47.68",
      "ask": "47.82",
      "open": "48.50",
      "high": "49.45",
      "low": "46.04",
      "close": "48.00",
      "average": "47.5765",
      "volume": "3726704",
      "turnover": "177299061.12",
      "trades": "8524"
    },
    {
      "date": "2021-08-27",
      "bid": "46.60",
      "ask": "46.69",
      "open": "48.00",
      "high": "48.45",
      "low": "46.10",
      "close": "46.61",
      "average": "46.8034",
      "volume": "2120954",
      "turnover": "99271785.99",
      "trades": "4591"
    },
    {
      "date": "2021-08-30",
      "bid": "45.15",
      "ask": "45.22",
      "open": "46.73",
      "high": "47.45",
      "low": "45.04",
      "close": "45.21",
      "average": "45.8599",
      "volume": "1898368",
      "turnover": "87037140.8",
      "trades": "4105"
    },
    {
      "date": "2021-08-31",
      "bid": "44.76",
      "ask": "44.78",
      "open": "45.21",
      "high": "45.70",
      "low": "44.08",
      "close": "44.79",
      "average": "45.0081",
      "volume": "2070513",
      "turnover": "93193048.68",
      "trades": "3862"
    },
    {
      "date": "2021-09-01",
      "bid": "46.26",
      "ask": "46.35",
      "open": "44.79",
      "high": "46.53",
      "low": "44.38",
      "close": "46.30",
      "average": "45.6722",
      "volume": "2141677",
      "turnover": "97815624.64",
      "trades": "3872"
    },
    {
      "date": "2021-09-02",
      "bid": "46.10",
      "ask": "46.21",
      "open": "46.30",
      "high": "47.00",
      "low": "45.52",
      "close": "46.14",
      "average": "46.3087",
      "volume": "1955259",
      "turnover": "90544996.81",
      "trades": "3192"
    },
    {
      "date": "2021-09-03",
      "bid": "45.81",
      "ask": "45.88",
      "open": "46.10",
      "high": "46.14",
      "low": "45.55",
      "close": "45.90",
      "average": "45.7715",
      "volume": "1386075",
      "turnover": "63442514.51",
      "trades": "2696"
    },
    {
      "date": "2021-09-06",
      "bid": "45.65",
      "ask": "45.70",
      "open": "46.10",
      "high": "46.62",
      "low": "45.32",
      "close": "45.64",
      "average": "45.8872",
      "volume": "1234315",
      "turnover": "56635930.21",
      "trades": "2265"
    },
    {
      "date": "2021-09-07",
      "bid": "45.67",
      "ask": "45.78",
      "open": "45.45",
      "high": "46.22",
      "low": "45.37",
      "close": "45.66",
      "average": "45.7634",
      "volume": "1133721",
      "turnover": "51897935.17",
      "trades": "2063"
    },
    {
      "date": "2021-09-08",
      "bid": "45.36",
      "ask": "45.41",
      "open": "45.36",
      "high": "46.09",
      "low": "44.66",
      "close": "45.41",
      "average": "45.1644",
      "volume": "913158",
      "turnover": "41239855.32",
      "trades": "1911"
    },
    {
      "date": "2021-09-09",
      "bid": "45.96",
      "ask": "46.02",
      "open": "44.98",
      "high": "46.02",
      "low": "44.50",
      "close": "46.00",
      "average": "45.0335",
      "volume": "1715976",
      "turnover": "77276333.73",
      "trades": "3237"
    },
    {
      "date": "2021-09-10",
      "bid": "46.31",
      "ask": "46.46",
      "open": "47.90",
      "high": "48.84",
      "low": "45.66",
      "close": "46.30",
      "average": "47.0893",
      "volume": "2607278",
      "turnover": "122764554.06",
      "trades": "4684"
    },
    {
      "date": "2021-09-13",
      "bid": "48.61",
      "ask": "48.69",
      "open": "48.10",
      "high": "49.32",
      "low": "46.86",
      "close": "48.56",
      "average": "48.4641",
      "volume": "2062164",
      "turnover": "99940989.98",
      "trades": "3666"
    },
    {
      "date": "2021-09-14",
      "bid": "48.67",
      "ask": "48.72",
      "open": "48.75",
      "high": "48.99",
      "low": "47.69",
      "close": "48.59",
      "average": "48.3188",
      "volume": "1148985",
      "turnover": "55517896.52",
      "trades": "2361"
    },
    {
      "date": "2021-09-15",
      "bid": "52.32",
      "ask": "52.48",
      "open": "48.50",
      "high": "52.48",
      "low": "48.03",
      "close": "52.40",
      "average": "50.8608",
      "volume": "2162530",
      "turnover": "109984635.98",
      "trades": "4483"
    },
    {
      "date": "2021-09-16",
      "bid": "53.16",
      "ask": "53.28",
      "open": "52.50",
      "high": "53.62",
      "low": "51.66",
      "close": "53.28",
      "average": "52.7044",
      "volume": "1388619",
      "turnover": "73186359.3",
      "trades": "2808"
    },
    {
      "date": "2021-09-17",
      "bid": "53.32",
      "ask": "53.40",
      "open": "53.28",
      "high": "54.48",
      "low": "52.90",
      "close": "53.26",
      "average": "53.5175",
      "volume": "1015247",
      "turnover": "54333326.24",
      "trades": "2271"
    },
    {
      "date": "2021-09-20",
      "bid": "54.86",
      "ask": "54.98",
      "open": "53.70",
      "high": "55.28",
      "low": "52.40",
      "close": "54.94",
      "average": "53.7903",
      "volume": "989562",
      "turnover": "53229103.36",
      "trades": "2220"
    },
    {
      "date": "2021-09-21",
      "bid": "57.10",
      "ask": "57.24",
      "open": "54.94",
      "high": "58.30",
      "low": "54.42",
      "close": "57.28",
      "average": "56.7886",
      "volume": "879571",
      "turnover": "49949308.86",
      "trades": "2241"
    },
    {
      "date": "2021-09-22",
      "bid": "58.76",
      "ask": "58.88",
      "open": "57.28",
      "high": "59.64",
      "low": "57.28",
      "close": "59.04",
      "average": "58.9726",
      "volume": "718863",
      "turnover": "42392950.5",
      "trades": "2091"
    },
    {
      "date": "2021-09-23",
      "bid": "59.24",
      "ask": "59.30",
      "open": "59.40",
      "high": "59.76",
      "low": "58.68",
      "close": "59.36",
      "average": "59.1539",
      "volume": "612884",
      "turnover": "36254220.2",
      "trades": "1609"
    },
    {
      "date": "2021-09-24",
      "bid": "60.70",
      "ask": "60.82",
      "open": "58.84",
      "high": "61.60",
      "low": "58.84",
      "close": "60.74",
      "average": "60.9455",
      "volume": "744640",
      "turnover": "45385882.56",
      "trades": "1820"
    },
    {
      "date": "2021-09-27",
      "bid": "59.74",
      "ask": "59.94",
      "open": "60.74",
      "high": "61.58",
      "low": "59.00",
      "close": "59.78",
      "average": "59.8985",
      "volume": "801622",
      "turnover": "48010518.11",
      "trades": "1914"
    },
    {
      "date": "2021-09-28",
      "bid": "58.18",
      "ask": "58.44",
      "open": "59.78",
      "high": "60.24",
      "low": "57.02",
      "close": "58.54",
      "average": "58.06",
      "volume": "951655",
      "turnover": "55242628.62",
      "trades": "2551"
    },
    {
      "date": "2021-09-29",
      "bid": "59.46",
      "ask": "59.58",
      "open": "58.54",
      "high": "60.00",
      "low": "58.36",
      "close": "59.46",
      "average": "59.4233",
      "volume": "518939",
      "turnover": "30837027.61",
      "trades": "1346"
    },
    {
      "date": "2021-09-30",
      "bid": "59.40",
      "ask": "59.48",
      "open": "59.80",
      "high": "60.20",
      "low": "57.96",
      "close": "59.32",
      "average": "58.845",
      "volume": "602094",
      "turnover": "35429925.86",
      "trades": "1725"
    },
    {
      "date": "2021-10-01",
      "bid": "60.54",
      "ask": "60.70",
      "open": "58.56",
      "high": "60.90",
      "low": "57.34",
      "close": "60.56",
      "average": "59.5899",
      "volume": "577329",
      "turnover": "34403342.35",
      "trades": "1394"
    },
    {
      "date": "2021-10-04",
      "bid": "60.14",
      "ask": "60.28",
      "open": "61.00",
      "high": "63.10",
      "low": "60.06",
      "close": "60.14",
      "average": "61.5846",
      "volume": "773278",
      "turnover": "47622163.94",
      "trades": "1959"
    },
    {
      "date": "2021-10-05",
      "bid": "56.32",
      "ask": "56.44",
      "open": "60.20",
      "high": "60.32",
      "low": "55.24",
      "close": "56.08",
      "average": "56.9108",
      "volume": "1514962",
      "turnover": "86214415.08",
      "trades": "4340"
    },
    {
      "date": "2021-10-06",
      "bid": "53.70",
      "ask": "53.86",
      "open": "56.06",
      "high": "56.06",
      "low": "52.78",
      "close": "54.00",
      "average": "53.8372",
      "volume": "1262123",
      "turnover": "67878473.95",
      "trades": "3101"
    },
    {
      "date": "2021-10-07",
      "bid": "57.04",
      "ask": "57.16",
      "open": "54.98",
      "high": "57.78",
      "low": "54.90",
      "close": "57.00",
      "average": "56.5175",
      "volume": "833320",
      "turnover": "47108005.12",
      "trades": "2820"
    },
    {
      "date": "2021-10-08",
      "bid": "57.94",
      "ask": "58.10",
      "open": "56.80",
      "high": "58.46",
      "low": "55.70",
      "close": "58.08",
      "average": "57.5398",
      "volume": "681962",
      "turnover": "39248672.15",
      "trades": "1527"
    },
    {
      "date": "2021-10-11",
      "bid": "56.42",
      "ask": "56.56",
      "open": "58.32",
      "high": "58.52",
      "low": "54.24",
      "close": "56.40",
      "average": "55.7942",
      "volume": "839659",
      "turnover": "46848000",
      "trades": "1980"
    },
    {
      "date": "2021-10-12",
      "bid": "57.02",
      "ask": "57.16",
      "open": "55.48",
      "high": "57.90",
      "low": "54.98",
      "close": "57.26",
      "average": "56.9882",
      "volume": "424652",
      "turnover": "24204293.7",
      "trades": "1362"
    },
    {
      "date": "2021-10-13",
      "bid": "58.72",
      "ask": "58.88",
      "open": "56.90",
      "high": "59.20",
      "low": "56.90",
      "close": "58.86",
      "average": "58.6227",
      "volume": "625306",
      "turnover": "36660701.99",
      "trades": "1331"
    },
    {
      "date": "2021-10-14",
      "bid": "57.60",
      "ask": "57.90",
      "open": "59.46",
      "high": "59.60",
      "low": "57.04",
      "close": "58.12",
      "average": "57.9032",
      "volume": "368196",
      "turnover": "21320508.17",
      "trades": "1083"
    },
    {
      "date": "2021-10-15",
      "bid": "56.70",
      "ask": "56.72",
      "open": "58.30",
      "high": "58.30",
      "low": "56.00",
      "close": "58.14",
      "average": "57.4427",
      "volume": "668431",
      "turnover": "38389128.72",
      "trades": "1267"
    },
    {
      "date": "2021-10-18",
      "bid": "57.20",
      "ask": "57.28",
      "open": "57.14",
      "high": "58.28",
      "low": "57.00",
      "close": "57.12",
      "average": "57.534",
      "volume": "540244",
      "turnover": "31082400.36",
      "trades": "1298"
    },
    {
      "date": "2021-10-19",
      "bid": "57.44",
      "ask": "57.54",
      "open": "57.90",
      "high": "59.02",
      "low": "57.32",
      "close": "57.74",
      "average": "58.1858",
      "volume": "401965",
      "turnover": "23388824.53",
      "trades": "1008"
    },
    {
      "date": "2021-10-20",
      "bid": "61.66",
      "ask": "61.84",
      "open": "60.76",
      "high": "62.78",
      "low": "58.94",
      "close": "61.70",
      "average": "61.1252",
      "volume": "2055916",
      "turnover": "125592297.02",
      "trades": "4209"
    },
    {
      "date": "2021-10-21",
      "bid": "60.16",
      "ask": "60.20",
      "open": "61.68",
      "high": "61.90",
      "low": "60.00",
      "close": "60.00",
      "average": "60.7873",
      "volume": "376969",
      "turnover": "22914334.79",
      "trades": "989"
    },
    {
      "date": "2021-10-22",
      "bid": "58.70",
      "ask": "58.92",
      "open": "59.80",
      "high": "59.88",
      "low": "58.48",
      "close": "58.68",
      "average": "59.0256",
      "volume": "459649",
      "turnover": "27131017.7",
      "trades": "1193"
    },
    {
      "date": "2021-10-25",
      "bid": "56.96",
      "ask": "57.04",
      "open": "58.20",
      "high": "58.56",
      "low": "56.74",
      "close": "56.80",
      "average": "57.3318",
      "volume": "320933",
      "turnover": "18399667.52",
      "trades": "907"
    },
    {
      "date": "2021-10-26",
      "bid": "56.10",
      "ask": "56.22",
      "open": "56.80",
      "high": "57.98",
      "low": "55.46",
      "close": "56.06",
      "average": "56.4134",
      "volume": "548289",
      "turnover": "30931162.12",
      "trades": "1358"
    },
    {
      "date": "2021-10-27",
      "bid": "56.84",
      "ask": "56.92",
      "open": "56.06",
      "high": "57.58",
      "low": "56.06",
      "close": "56.48",
      "average": "56.7185",
      "volume": "374758",
      "turnover": "21255704.28",
      "trades": "1013"
    },
    {
      "date": "2021-10-28",
      "bid": "56.50",
      "ask": "56.68",
      "open": "56.48",
      "high": "56.78",
      "low": "54.68",
      "close": "56.54",
      "average": "55.5893",
      "volume": "478346",
      "turnover": "26590660.82",
      "trades": "1203"
    },
    {
      "date": "2021-10-29",
      "bid": "57.14",
      "ask": "57.24",
      "open": "56.54",
      "high": "57.68",
      "low": "56.14",
      "close": "57.22",
      "average": "56.9471",
      "volume": "351927",
      "turnover": "20042216.01",
      "trades": "1114"
    },
    {
      "date": "2021-11-01",
      "bid": "59.24",
      "ask": "59.34",
      "open": "57.22",
      "high": "59.68",
      "low": "57.22",
      "close": "59.40",
      "average": "58.5051",
      "volume": "280915",
      "turnover": "16438223.68",
      "trades": "1011"
    },
    {
      "date": "2021-11-02",
      "bid": "58.58",
      "ask": "58.70",
      "open": "59.40",
      "high": "60.30",
      "low": "57.68",
      "close": "58.90",
      "average": "59.2757",
      "volume": "394972",
      "turnover": "23410930.47",
      "trades": "1123"
    },
    {
      "date": "2021-11-03",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.02",
      "high": "60.16",
      "low": "58.02",
      "close": "60.00",
      "average": "59.417",
      "volume": "206454",
      "turnover": "12266880.54",
      "trades": "753"
    },
    {
      "date": "2021-11-04",
      "bid": "60.08",
      "ask": "60.14",
      "open": "60.48",
      "high": "61.40",
      "low": "59.62",
      "close": "60.26",
      "average": "60.4944",
      "volume": "347324",
      "turnover": "21005312.32",
      "trades": "968"
    },
    {
      "date": "2021-11-05",
      "bid": "60.62",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.44",
      "low": "59.58",
      "close": "60.98",
      "average": "60.5747",
      "volume": "211700",
      "turnover": "12824297.3",
      "trades": "832"
    },
    {
      "date": "2021-11-08",
      "bid": "61.30",
      "ask": "61.42",
      "open": "61.18",
      "high": "62.34",
      "low": "60.24",
      "close": "61.48",
      "average": "61.2016",
      "volume": "265009",
      "turnover": "16221121.22",
      "trades": "938"
    },
    {
      "date": "2021-11-09",
      "bid": "62.78",
      "ask": "62.92",
      "open": "61.00",
      "high": "64.12",
      "low": "61.00",
      "close": "62.98",
      "average": "62.9924",
      "volume": "561049",
      "turnover": "35339927.15",
      "trades": "1575"
    },
    {
      "date": "2021-11-10",
      "bid": "64.36",
      "ask": "64.48",
      "open": "62.98",
      "high": "66.18",
      "low": "62.78",
      "close": "64.56",
      "average": "64.6302",
      "volume": "898310",
      "turnover": "58056617.25",
      "trades": "1538"
    },
    {
      "date": "2021-11-11",
      "bid": "64.86",
      "ask": "64.90",
      "open": "64.34",
      "high": "64.96",
      "low": "63.80",
      "close": "64.80",
      "average": "64.7632",
      "volume": "406910",
      "turnover": "26352786.98",
      "trades": "1132"
    },
    {
      "date": "2021-11-12",
      "bid": "68.68",
      "ask": "68.78",
      "open": "64.90",
      "high": "69.50",
      "low": "64.72",
      "close": "68.88",
      "average": "67.8434",
      "volume": "1384290",
      "turnover": "93924490.11",
      "trades": "3196"
    },
    {
      "date": "2021-11-15",
      "bid": "72.08",
      "ask": "72.14",
      "open": "69.80",
      "high": "72.50",
      "low": "68.74",
      "close": "72.50",
      "average": "70.5632",
      "volume": "1182780",
      "turnover": "83455754.39",
      "trades": "2763"
    },
    {
      "date": "2021-11-16",
      "bid": "71.00",
      "ask": "71.04",
      "open": "72.80",
      "high": "73.42",
      "low": "70.82",
      "close": "71.00",
      "average": "72.3237",
      "volume": "1151154",
      "turnover": "83258280.87",
      "trades": "3244"
    },
    {
      "date": "2021-11-17",
      "bid": "62.50",
      "ask": "62.60",
      "open": "64.92",
      "high": "65.10",
      "low": "60.10",
      "close": "62.50",
      "average": "62.2383",
      "volume": "4218515",
      "turnover": "262495067.29",
      "trades": "10049"
    },
    {
      "date": "2021-11-18",
      "bid": "58.00",
      "ask": "58.10",
      "open": "62.40",
      "high": "62.40",
      "low": "55.82",
      "close": "57.76",
      "average": "57.7429",
      "volume": "3617210",
      "turnover": "208869066.22",
      "trades": "7348"
    },
    {
      "date": "2021-11-19",
      "bid": "56.72",
      "ask": "56.80",
      "open": "57.76",
      "high": "57.92",
      "low": "55.96",
      "close": "56.70",
      "average": "56.7934",
      "volume": "1112069",
      "turnover": "63157940.16",
      "trades": "2800"
    },
    {
      "date": "2021-11-22",
      "bid": "54.42",
      "ask": "54.56",
      "open": "56.52",
      "high": "56.82",
      "low": "54.10",
      "close": "54.10",
      "average": "55.1545",
      "volume": "1062766",
      "turnover": "58615831.47",
      "trades": "2474"
    },
    {
      "date": "2021-11-23",
      "bid": "56.20",
      "ask": "56.34",
      "open": "54.22",
      "high": "56.60",
      "low": "54.20",
      "close": "56.16",
      "average": "55.2993",
      "volume": "788237",
      "turnover": "43591490.83",
      "trades": "1987"
    },
    {
      "date": "2021-11-24",
      "bid": "54.92",
      "ask": "55.12",
      "open": "56.16",
      "high": "57.82",
      "low": "54.66",
      "close": "54.66",
      "average": "56.3032",
      "volume": "619494",
      "turnover": "34880942.14",
      "trades": "1538"
    },
    {
      "date": "2021-11-25",
      "bid": "54.20",
      "ask": "54.32",
      "open": "54.80",
      "high": "56.40",
      "low": "54.14",
      "close": "54.32",
      "average": "54.9562",
      "volume": "490860",
      "turnover": "26978327.28",
      "trades": "1264"
    },
    {
      "date": "2021-11-26",
      "bid": "52.26",
      "ask": "52.40",
      "open": "53.36",
      "high": "53.98",
      "low": "51.82",
      "close": "52.04",
      "average": "53.02",
      "volume": "836762",
      "turnover": "44364876.42",
      "trades": "1822"
    },
    {
      "date": "2021-11-29",
      "bid": "52.46",
      "ask": "52.60",
      "open": "52.04",
      "high": "53.80",
      "low": "51.90",
      "close": "52.42",
      "average": "52.5369",
      "volume": "469881",
      "turnover": "24683785.4",
      "trades": "999"
    },
    {
      "date": "2021-11-30",
      "bid": "51.66",
      "ask": "51.78",
      "open": "51.80",
      "high": "52.76",
      "low": "50.40",
      "close": "51.12",
      "average": "51.1145",
      "volume": "789355",
      "turnover": "40360893.06",
      "trades": "1453"
    },
    {
      "date": "2021-12-01",
      "bid": "51.54",
      "ask": "51.66",
      "open": "51.80",
      "high": "52.36",
      "low": "50.90",
      "close": "51.66",
      "average": "51.6706",
      "volume": "308834",
      "turnover": "15959241.61",
      "trades": "865"
    },
    {
      "date": "2021-12-02",
      "bid": "49.87",
      "ask": "49.95",
      "open": "51.00",
      "high": "51.24",
      "low": "49.04",
      "close": "49.96",
      "average": "49.8461",
      "volume": "731953",
      "turnover": "36485165.2",
      "trades": "1811"
    },
    {
      "date": "2021-12-03",
      "bid": "49.64",
      "ask": "49.80",
      "open": "50.00",
      "high": "51.98",
      "low": "49.50",
      "close": "49.72",
      "average": "50.8011",
      "volume": "368200",
      "turnover": "18705524.32",
      "trades": "911"
    },
    {
      "date": "2021-12-06",
      "bid": "49.13",
      "ask": "49.32",
      "open": "49.60",
      "high": "50.86",
      "low": "47.26",
      "close": "49.20",
      "average": "48.8481",
      "volume": "673085",
      "turnover": "32874472.87",
      "trades": "1390"
    },
    {
      "date": "2021-12-07",
      "bid": "50.16",
      "ask": "50.34",
      "open": "49.84",
      "high": "51.20",
      "low": "49.84",
      "close": "50.32",
      "average": "50.3818",
      "volume": "287840",
      "turnover": "14501816.69",
      "trades": "693"
    },
    {
      "date": "2021-12-08",
      "bid": "50.42",
      "ask": "50.48",
      "open": "50.98",
      "high": "52.10",
      "low": "49.93",
      "close": "50.48",
      "average": "50.945",
      "volume": "511907",
      "turnover": "26086006.43",
      "trades": "1003"
    },
    {
      "date": "2021-12-09",
      "bid": "50.98",
      "ask": "51.08",
      "open": "50.56",
      "high": "51.62",
      "low": "49.89",
      "close": "50.78",
      "average": "50.6958",
      "volume": "267292",
      "turnover": "13552089.8",
      "trades": "659"
    },
    {
      "date": "2021-12-10",
      "bid": "50.88",
      "ask": "50.98",
      "open": "50.66",
      "high": "52.00",
      "low": "50.34",
      "close": "51.00",
      "average": "51.041",
      "volume": "310630",
      "turnover": "15855317.14",
      "trades": "857"
    },
    {
      "date": "2021-12-13",
      "bid": "49.65",
      "ask": "49.77",
      "open": "51.00",
      "high": "51.36",
      "low": "49.60",
      "close": "49.60",
      "average": "50.5515",
      "volume": "202557",
      "turnover": "10244510.11",
      "trades": "806"
    },
    {
      "date": "2021-12-14",
      "bid": "47.92",
      "ask": "48.05",
      "open": "49.60",
      "high": "50.32",
      "low": "47.50",
      "close": "47.71",
      "average": "48.4091",
      "volume": "380100",
      "turnover": "18401035.73",
      "trades": "1104"
    },
    {
      "date": "2021-12-15",
      "bid": "47.13",
      "ask": "47.21",
      "open": "47.71",
      "high": "48.31",
      "low": "46.96",
      "close": "47.31",
      "average": "47.6299",
      "volume": "296452",
      "turnover": "14123139.62",
      "trades": "639"
    },
    {
      "date": "2021-12-16",
      "bid": "46.79",
      "ask": "46.87",
      "open": "48.10",
      "high": "48.48",
      "low": "46.79",
      "close": "46.80",
      "average": "47.3424",
      "volume": "215092",
      "turnover": "10182661.71",
      "trades": "677"
    },
    {
      "date": "2021-12-17",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.80",
      "high": "47.67",
      "low": "45.72",
      "close": "47.67",
      "average": "46.7234",
      "volume": "508907",
      "turnover": "23778579.22",
      "trades": "1215"
    },
    {
      "date": "2021-12-20",
      "bid": "48.78",
      "ask": "48.84",
      "open": "46.80",
      "high": "49.30",
      "low": "46.53",
      "close": "48.66",
      "average": "48.3133",
      "volume": "310763",
      "turnover": "15013509.55",
      "trades": "925"
    },
    {
      "date": "2021-12-21",
      "bid": "50.16",
      "ask": "50.20",
      "open": "48.97",
      "high": "50.48",
      "low": "48.97",
      "close": "50.28",
      "average": "49.9927",
      "volume": "376308",
      "turnover": "18812829",
      "trades": "791"
    },
    {
      "date": "2021-12-22",
      "bid": "52.46",
      "ask": "52.66",
      "open": "50.28",
      "high": "52.84",
      "low": "49.64",
      "close": "52.84",
      "average": "51.6992",
      "volume": "317765",
      "turnover": "16425803.38",
      "trades": "831"
    },
    {
      "date": "2021-12-23",
      "bid": "52.00",
      "ask": "52.10",
      "open": "53.00",
      "high": "54.28",
      "low": "51.50",
      "close": "52.00",
      "average": "52.7311",
      "volume": "357700",
      "turnover": "18861807.55",
      "trades": "958"
    },
    {
      "date": "2021-12-27",
      "bid": "52.36",
      "ask": "52.44",
      "open": "52.00",
      "high": "52.88",
      "low": "51.40",
      "close": "52.60",
      "average": "52.0701",
      "volume": "293240",
      "turnover": "15264157.41",
      "trades": "786"
    },
    {
      "date": "2021-12-28",
      "bid": "51.58",
      "ask": "51.68",
      "open": "52.62",
      "high": "53.40",
      "low": "51.52",
      "close": "51.52",
      "average": "52.0699",
      "volume": "212284",
      "turnover": "11053611.14",
      "trades": "748"
    },
    {
      "date": "2021-12-29",
      "bid": "51.22",
      "ask": "51.30",
      "open": "51.52",
      "high": "51.52",
      "low": "50.64",
      "close": "51.20",
      "average": "51.0558",
      "volume": "241692",
      "turnover": "12339920.02",
      "trades": "834"
    },
    {
      "date": "2021-12-30",
      "bid": "52.48",
      "ask": "52.58",
      "open": "51.20",
      "high": "52.78",
      "low": "51.08",
      "close": "52.72",
      "average": "52.2804",
      "volume": "335601",
      "turnover": "17545361.3",
      "trades": "893"
    },
    {
      "date": "2022-01-03",
      "bid": "54.52",
      "ask": "54.60",
      "open": "52.72",
      "high": "55.00",
      "low": "52.36",
      "close": "54.78",
      "average": "53.6456",
      "volume": "437411",
      "turnover": "23445508.94",
      "trades": "1065"
    },
    {
      "date": "2022-01-04",
      "bid": "52.22",
      "ask": "52.30",
      "open": "54.94",
      "high": "55.68",
      "low": "52.00",
      "close": "52.00",
      "average": "53.6474",
      "volume": "549489",
      "turnover": "29478678.12",
      "trades": "1320"
    },
    {
      "date": "2022-01-05",
      "bid": "52.92",
      "ask": "53.08",
      "open": "52.02",
      "high": "53.52",
      "low": "51.72",
      "close": "53.10",
      "average": "52.8147",
      "volume": "178602",
      "turnover": "9429290.81",
      "trades": "625"
    },
    {
      "date": "2022-01-07",
      "bid": "52.08",
      "ask": "52.30",
      "open": "52.58",
      "high": "53.92",
      "low": "51.58",
      "close": "51.58",
      "average": "52.3752",
      "volume": "419783",
      "turnover": "21987416.37",
      "trades": "1215"
    },
    {
      "date": "2022-01-10",
      "bid": "50.62",
      "ask": "50.76",
      "open": "52.00",
      "high": "53.38",
      "low": "50.52",
      "close": "50.54",
      "average": "51.9005",
      "volume": "945915",
      "turnover": "49093327.46",
      "trades": "2151"
    },
    {
      "date": "2022-01-11",
      "bid": "52.96",
      "ask": "53.12",
      "open": "52.00",
      "high": "54.36",
      "low": "51.84",
      "close": "53.20",
      "average": "53.071",
      "volume": "811174",
      "turnover": "43041805.93",
      "trades": "1421"
    },
    {
      "date": "2022-01-12",
      "bid": "53.66",
      "ask": "53.82",
      "open": "53.20",
      "high": "54.40",
      "low": "51.76",
      "close": "53.88",
      "average": "53.2387",
      "volume": "611388",
      "turnover": "32560471.99",
      "trades": "1234"
    },
    {
      "date": "2022-01-13",
      "bid": "52.80",
      "ask": "52.98",
      "open": "53.54",
      "high": "54.20",
      "low": "52.66",
      "close": "52.70",
      "average": "53.3949",
      "volume": "427674",
      "turnover": "22836189.14",
      "trades": "853"
    },
    {
      "date": "2022-01-14",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.04",
      "high": "53.14",
      "low": "50.80",
      "close": "51.14",
      "average": "51.6354",
      "volume": "530236",
      "turnover": "27378333.4",
      "trades": "1337"
    },
    {
      "date": "2022-01-17",
      "bid": "49.94",
      "ask": "50.08",
      "open": "51.14",
      "high": "51.60",
      "low": "49.60",
      "close": "49.88",
      "average": "50.1948",
      "volume": "374813",
      "turnover": "18813571.45",
      "trades": "956"
    },
    {
      "date": "2022-01-18",
      "bid": "48.91",
      "ask": "49.19",
      "open": "49.87",
      "high": "49.88",
      "low": "48.10",
      "close": "48.64",
      "average": "48.7429",
      "volume": "593959",
      "turnover": "28951390.32",
      "trades": "1299"
    },
    {
      "date": "2022-01-19",
      "bid": "49.30",
      "ask": "49.52",
      "open": "48.59",
      "high": "49.98",
      "low": "48.00",
      "close": "49.42",
      "average": "49.0437",
      "volume": "384966",
      "turnover": "18880393.82",
      "trades": "897"
    },
    {
      "date": "2022-01-20",
      "bid": "52.62",
      "ask": "52.88",
      "open": "50.02",
      "high": "52.88",
      "low": "49.56",
      "close": "52.84",
      "average": "51.1512",
      "volume": "439015",
      "turnover": "22456303.85",
      "trades": "1098"
    },
    {
      "date": "2022-01-21",
      "bid": "50.30",
      "ask": "50.44",
      "open": "51.54",
      "high": "51.78",
      "low": "49.62",
      "close": "49.88",
      "average": "50.338",
      "volume": "687712",
      "turnover": "34618212.97",
      "trades": "1234"
    },
    {
      "date": "2022-01-24",
      "bid": "46.64",
      "ask": "46.89",
      "open": "48.82",
      "high": "49.69",
      "low": "46.01",
      "close": "46.31",
      "average": "47.2282",
      "volume": "1255515",
      "turnover": "59296357.99",
      "trades": "2509"
    },
    {
      "date": "2022-01-25",
      "bid": "46.83",
      "ask": "46.93",
      "open": "47.10",
      "high": "47.99",
      "low": "45.40",
      "close": "46.90",
      "average": "46.5684",
      "volume": "635415",
      "turnover": "29588982.86",
      "trades": "1466"
    },
    {
      "date": "2022-01-26",
      "bid": "49.07",
      "ask": "49.33",
      "open": "46.96",
      "high": "49.84",
      "low": "46.96",
      "close": "49.65",
      "average": "48.9332",
      "volume": "501930",
      "turnover": "24561150.82",
      "trades": "1083"
    },
    {
      "date": "2022-01-27",
      "bid": "51.22",
      "ask": "51.36",
      "open": "47.70",
      "high": "52.50",
      "low": "47.00",
      "close": "51.60",
      "average": "50.6164",
      "volume": "792254",
      "turnover": "40101323.32",
      "trades": "1477"
    },
    {
      "date": "2022-01-28",
      "bid": "51.06",
      "ask": "51.44",
      "open": "51.60",
      "high": "51.64",
      "low": "50.08",
      "close": "51.14",
      "average": "50.8868",
      "volume": "352299",
      "turnover": "17927333.66",
      "trades": "866"
    },
    {
      "date": "2022-01-31",
      "bid": "54.04",
      "ask": "54.20",
      "open": "51.80",
      "high": "54.26",
      "low": "51.28",
      "close": "54.00",
      "average": "53.1741",
      "volume": "1052117",
      "turnover": "55945371.26",
      "trades": "1708"
    },
    {
      "date": "2022-02-01",
      "bid": "54.62",
      "ask": "54.76",
      "open": "54.20",
      "high": "55.62",
      "low": "53.64",
      "close": "54.70",
      "average": "54.4518",
      "volume": "500369",
      "turnover": "27246876.34",
      "trades": "1056"
    },
    {
      "date": "2022-02-02",
      "bid": "53.82",
      "ask": "54.00",
      "open": "54.60",
      "high": "55.58",
      "low": "53.68",
      "close": "53.68",
      "average": "54.8213",
      "volume": "374277",
      "turnover": "20518226.14",
      "trades": "1062"
    },
    {
      "date": "2022-02-03",
      "bid": "53.36",
      "ask": "53.46",
      "open": "53.70",
      "high": "54.40",
      "low": "53.04",
      "close": "53.22",
      "average": "53.7225",
      "volume": "509976",
      "turnover": "27397155.18",
      "trades": "1122"
    },
    {
      "date": "2022-02-04",
      "bid": "52.62",
      "ask": "52.86",
      "open": "54.26",
      "high": "54.26",
      "low": "52.10",
      "close": "52.36",
      "average": "52.8516",
      "volume": "496020",
      "turnover": "26215112.9",
      "trades": "1100"
    },
    {
      "date": "2022-02-07",
      "bid": "56.64",
      "ask": "56.84",
      "open": "53.00",
      "high": "57.00",
      "low": "52.82",
      "close": "57.00",
      "average": "55.4916",
      "volume": "1695570",
      "turnover": "94077522.23",
      "trades": "2947"
    },
    {
      "date": "2022-02-08",
      "bid": "55.40",
      "ask": "55.48",
      "open": "56.80",
      "high": "56.80",
      "low": "55.16",
      "close": "55.22",
      "average": "55.8358",
      "volume": "502537",
      "turnover": "28059648.76",
      "trades": "1020"
    },
    {
      "date": "2022-02-09",
      "bid": "55.96",
      "ask": "56.08",
      "open": "55.22",
      "high": "56.20",
      "low": "53.44",
      "close": "56.12",
      "average": "54.9774",
      "volume": "703284",
      "turnover": "38673781.24",
      "trades": "1141"
    },
    {
      "date": "2022-02-10",
      "bid": "57.16",
      "ask": "57.30",
      "open": "56.50",
      "high": "58.12",
      "low": "56.06",
      "close": "57.32",
      "average": "57.1322",
      "volume": "740446",
      "turnover": "42305041.34",
      "trades": "1653"
    },
    {
      "date": "2022-02-11",
      "bid": "55.76",
      "ask": "55.90",
      "open": "56.90",
      "high": "57.02",
      "low": "55.52",
      "close": "55.62",
      "average": "56.0643",
      "volume": "419283",
      "turnover": "23510184.75",
      "trades": "1041"
    },
    {
      "date": "2022-02-14",
      "bid": "54.36",
      "ask": "54.54",
      "open": "53.70",
      "high": "54.56",
      "low": "51.26",
      "close": "54.04",
      "average": "52.5711",
      "volume": "1167101",
      "turnover": "61350480.19",
      "trades": "2265"
    },
    {
      "date": "2022-02-15",
      "bid": "54.20",
      "ask": "54.34",
      "open": "54.00",
      "high": "55.30",
      "low": "53.76",
      "close": "54.18",
      "average": "54.3586",
      "volume": "382915",
      "turnover": "20814391.86",
      "trades": "874"
    },
    {
      "date": "2022-02-16",
      "bid": "52.04",
      "ask": "52.14",
      "open": "54.20",
      "high": "55.16",
      "low": "51.80",
      "close": "51.80",
      "average": "52.7698",
      "volume": "654871",
      "turnover": "34557032.11",
      "trades": "1625"
    },
    {
      "date": "2022-02-17",
      "bid": "49.40",
      "ask": "49.50",
      "open": "51.80",
      "high": "52.64",
      "low": "49.20",
      "close": "49.20",
      "average": "50.788",
      "volume": "864020",
      "turnover": "43883430.45",
      "trades": "1631"
    },
    {
      "date": "2022-02-18",
      "bid": "47.87",
      "ask": "48.00",
      "open": "49.00",
      "high": "50.70",
      "low": "47.58",
      "close": "47.70",
      "average": "49.0857",
      "volume": "898325",
      "turnover": "44094469.53",
      "trades": "2057"
    },
    {
      "date": "2022-02-21",
      "bid": "45.71",
      "ask": "45.75",
      "open": "48.22",
      "high": "49.00",
      "low": "45.31",
      "close": "45.55",
      "average": "46.5181",
      "volume": "1092065",
      "turnover": "51193129.65",
      "trades": "1967"
    },
    {
      "date": "2022-02-22",
      "bid": "47.27",
      "ask": "47.39",
      "open": "44.10",
      "high": "48.50",
      "low": "43.97",
      "close": "47.88",
      "average": "47.335",
      "volume": "1112963",
      "turnover": "52681420.04",
      "trades": "2182"
    },
    {
      "date": "2022-02-23",
      "bid": "42.70",
      "ask": "42.84",
      "open": "45.15",
      "high": "48.50",
      "low": "42.49",
      "close": "42.49",
      "average": "44.4527",
      "volume": "3021046",
      "turnover": "134283316.32",
      "trades": "5811"
    },
    {
      "date": "2022-02-24",
      "bid": "40.15",
      "ask": "40.17",
      "open": "37.00",
      "high": "40.50",
      "low": "37.00",
      "close": "40.50",
      "average": "38.5696",
      "volume": "3789158",
      "turnover": "145728936.19",
      "trades": "4686"
    },
    {
      "date": "2022-02-25",
      "bid": "42.20",
      "ask": "42.30",
      "open": "41.10",
      "high": "43.00",
      "low": "39.54",
      "close": "42.36",
      "average": "41.0456",
      "volume": "1090863",
      "turnover": "44765928.74",
      "trades": "2187"
    },
    {
      "date": "2022-02-28",
      "bid": "43.57",
      "ask": "43.65",
      "open": "40.90",
      "high": "43.94",
      "low": "40.68",
      "close": "43.94",
      "average": "42.5334",
      "volume": "947532",
      "turnover": "40301684.36",
      "trades": "1503"
    },
    {
      "date": "2022-03-01",
      "bid": "44.52",
      "ask": "44.66",
      "open": "43.94",
      "high": "45.50",
      "low": "42.00",
      "close": "44.12",
      "average": "43.8252",
      "volume": "1059353",
      "turnover": "46426110.6",
      "trades": "1705"
    },
    {
      "date": "2022-03-02",
      "bid": "45.79",
      "ask": "46.08",
      "open": "43.00",
      "high": "46.52",
      "low": "43.00",
      "close": "46.10",
      "average": "45.5349",
      "volume": "785104",
      "turnover": "35749774.93",
      "trades": "1616"
    },
    {
      "date": "2022-03-03",
      "bid": "44.05",
      "ask": "44.24",
      "open": "46.42",
      "high": "46.92",
      "low": "43.85",
      "close": "43.85",
      "average": "45.496",
      "volume": "526517",
      "turnover": "23954707.66",
      "trades": "965"
    },
    {
      "date": "2022-03-04",
      "bid": "41.38",
      "ask": "41.51",
      "open": "43.39",
      "high": "43.88",
      "low": "41.37",
      "close": "41.40",
      "average": "42.3686",
      "volume": "731312",
      "turnover": "30984528.78",
      "trades": "1265"
    },
    {
      "date": "2022-03-07",
      "bid": "40.97",
      "ask": "41.10",
      "open": "40.10",
      "high": "42.40",
      "low": "38.94",
      "close": "40.62",
      "average": "40.4396",
      "volume": "1038262",
      "turnover": "41987896.82",
      "trades": "1488"
    },
    {
      "date": "2022-03-08",
      "bid": "41.07",
      "ask": "41.15",
      "open": "40.40",
      "high": "42.43",
      "low": "40.09",
      "close": "40.94",
      "average": "41.223",
      "volume": "712490",
      "turnover": "29369990.66",
      "trades": "1274"
    },
    {
      "date": "2022-03-09",
      "bid": "43.56",
      "ask": "43.63",
      "open": "41.70",
      "high": "43.72",
      "low": "41.50",
      "close": "43.72",
      "average": "42.9568",
      "volume": "916174",
      "turnover": "39355415.52",
      "trades": "1325"
    },
    {
      "date": "2022-03-10",
      "bid": "44.15",
      "ask": "44.32",
      "open": "44.10",
      "high": "45.71",
      "low": "42.88",
      "close": "44.50",
      "average": "44.6461",
      "volume": "804280",
      "turnover": "35916192.01",
      "trades": "1487"
    },
    {
      "date": "2022-03-11",
      "bid": "44.72",
      "ask": "44.79",
      "open": "45.07",
      "high": "46.74",
      "low": "44.60",
      "close": "45.00",
      "average": "45.7788",
      "volume": "836792",
      "turnover": "38310063.75",
      "trades": "1148"
    },
    {
      "date": "2022-03-14",
      "bid": "44.91",
      "ask": "45.09",
      "open": "44.95",
      "high": "46.28",
      "low": "44.35",
      "close": "44.89",
      "average": "45.2952",
      "volume": "511266",
      "turnover": "23158869.83",
      "trades": "787"
    },
    {
      "date": "2022-03-15",
      "bid": "45.09",
      "ask": "45.26",
      "open": "44.84",
      "high": "45.35",
      "low": "43.57",
      "close": "45.00",
      "average": "44.44",
      "volume": "307106",
      "turnover": "13648405.28",
      "trades": "645"
    },
    {
      "date": "2022-03-16",
      "bid": "46.98",
      "ask": "47.29",
      "open": "46.00",
      "high": "47.50",
      "low": "45.60",
      "close": "47.40",
      "average": "46.9047",
      "volume": "648813",
      "turnover": "30432379.79",
      "trades": "1081"
    },
    {
      "date": "2022-03-17",
      "bid": "47.50",
      "ask": "47.53",
      "open": "47.78",
      "high": "48.30",
      "low": "46.41",
      "close": "47.06",
      "average": "47.5469",
      "volume": "382251",
      "turnover": "18178938.92",
      "trades": "821"
    },
    {
      "date": "2022-03-18",
      "bid": "46.80",
      "ask": "46.89",
      "open": "46.60",
      "high": "47.70",
      "low": "46.55",
      "close": "46.67",
      "average": "47.0588",
      "volume": "281726",
      "turnover": "13259154.31",
      "trades": "779"
    },
    {
      "date": "2022-03-21",
      "bid": "45.95",
      "ask": "46.08",
      "open": "45.65",
      "high": "47.18",
      "low": "45.65",
      "close": "45.72",
      "average": "46.2935",
      "volume": "241428",
      "turnover": "11177593.75",
      "trades": "658"
    },
    {
      "date": "2022-03-22",
      "bid": "46.23",
      "ask": "46.64",
      "open": "45.80",
      "high": "46.77",
      "low": "44.92",
      "close": "46.16",
      "average": "45.8494",
      "volume": "336742",
      "turnover": "15439477.57",
      "trades": "729"
    },
    {
      "date": "2022-03-23",
      "bid": "46.22",
      "ask": "46.30",
      "open": "46.30",
      "high": "47.00",
      "low": "44.90",
      "close": "45.84",
      "average": "46.0289",
      "volume": "344679",
      "turnover": "15864081.54",
      "trades": "715"
    },
    {
      "date": "2022-03-24",
      "bid": "45.54",
      "ask": "45.65",
      "open": "45.91",
      "high": "46.90",
      "low": "45.35",
      "close": "45.50",
      "average": "45.9048",
      "volume": "494940",
      "turnover": "22720046.59",
      "trades": "1000"
    },
    {
      "date": "2022-03-25",
      "bid": "46.87",
      "ask": "46.93",
      "open": "45.50",
      "high": "47.40",
      "low": "45.12",
      "close": "47.07",
      "average": "46.4415",
      "volume": "426202",
      "turnover": "19794134.23",
      "trades": "934"
    },
    {
      "date": "2022-03-28",
      "bid": "47.03",
      "ask": "47.15",
      "open": "47.40",
      "high": "48.14",
      "low": "46.73",
      "close": "46.98",
      "average": "47.4508",
      "volume": "316178",
      "turnover": "15002909.08",
      "trades": "846"
    },
    {
      "date": "2022-03-29",
      "bid": "48.12",
      "ask": "48.19",
      "open": "47.01",
      "high": "48.95",
      "low": "47.01",
      "close": "48.25",
      "average": "48.3759",
      "volume": "468183",
      "turnover": "22644670.32",
      "trades": "1062"
    },
    {
      "date": "2022-03-30",
      "bid": "48.07",
      "ask": "48.20",
      "open": "48.26",
      "high": "48.84",
      "low": "47.09",
      "close": "47.90",
      "average": "47.8633",
      "volume": "331784",
      "turnover": "15879816.73",
      "trades": "736"
    },
    {
      "date": "2022-03-31",
      "bid": "47.63",
      "ask": "47.84",
      "open": "48.00",
      "high": "48.30",
      "low": "46.87",
      "close": "47.44",
      "average": "47.5695",
      "volume": "245854",
      "turnover": "11694581.32",
      "trades": "626"
    },
    {
      "date": "2022-04-01",
      "bid": "48.31",
      "ask": "48.43",
      "open": "47.44",
      "high": "48.50",
      "low": "46.90",
      "close": "48.50",
      "average": "47.9621",
      "volume": "237454",
      "turnover": "11390547.86",
      "trades": "606"
    },
    {
      "date": "2022-04-04",
      "bid": "49.66",
      "ask": "49.74",
      "open": "48.50",
      "high": "49.75",
      "low": "48.28",
      "close": "49.73",
      "average": "49.0927",
      "volume": "438003",
      "turnover": "21506824.23",
      "trades": "895"
    },
    {
      "date": "2022-04-05",
      "bid": "49.37",
      "ask": "49.50",
      "open": "49.80",
      "high": "50.42",
      "low": "48.80",
      "close": "49.15",
      "average": "49.5595",
      "volume": "387566",
      "turnover": "19210802.82",
      "trades": "1000"
    },
    {
      "date": "2022-04-06",
      "bid": "47.20",
      "ask": "47.34",
      "open": "48.70",
      "high": "49.26",
      "low": "46.97",
      "close": "46.97",
      "average": "47.5757",
      "volume": "406335",
      "turnover": "19334232.89",
      "trades": "1023"
    },
    {
      "date": "2022-04-07",
      "bid": "46.69",
      "ask": "46.80",
      "open": "46.24",
      "high": "47.50",
      "low": "46.15",
      "close": "46.50",
      "average": "46.7761",
      "volume": "358586",
      "turnover": "16773297.02",
      "trades": "809"
    },
    {
      "date": "2022-04-08",
      "bid": "45.61",
      "ask": "45.67",
      "open": "46.50",
      "high": "47.35",
      "low": "44.65",
      "close": "45.13",
      "average": "45.6597",
      "volume": "586963",
      "turnover": "26800759.36",
      "trades": "1257"
    },
    {
      "date": "2022-04-11",
      "bid": "45.11",
      "ask": "45.39",
      "open": "44.50",
      "high": "45.33",
      "low": "43.90",
      "close": "45.00",
      "average": "44.6374",
      "volume": "400356",
      "turnover": "17871248.02",
      "trades": "953"
    },
    {
      "date": "2022-04-12",
      "bid": "46.20",
      "ask": "46.31",
      "open": "44.88",
      "high": "46.38",
      "low": "44.48",
      "close": "46.38",
      "average": "45.4076",
      "volume": "416635",
      "turnover": "18918219.91",
      "trades": "907"
    },
    {
      "date": "2022-04-13",
      "bid": "45.80",
      "ask": "45.92",
      "open": "45.60",
      "high": "46.57",
      "low": "44.88",
      "close": "45.58",
      "average": "45.5703",
      "volume": "351697",
      "turnover": "16024694.44",
      "trades": "836"
    },
    {
      "date": "2022-04-14",
      "bid": "44.44",
      "ask": "44.49",
      "open": "46.00",
      "high": "46.15",
      "low": "44.15",
      "close": "44.15",
      "average": "44.873",
      "volume": "334999",
      "turnover": "15032385.96",
      "trades": "692"
    },
    {
      "date": "2022-04-19",
      "bid": "42.75",
      "ask": "42.83",
      "open": "44.16",
      "high": "44.25",
      "low": "41.84",
      "close": "42.36",
      "average": "42.7956",
      "volume": "564554",
      "turnover": "24160518.96",
      "trades": "1226"
    },
    {
      "date": "2022-04-20",
      "bid": "42.53",
      "ask": "42.69",
      "open": "42.10",
      "high": "43.30",
      "low": "42.04",
      "close": "42.38",
      "average": "42.7127",
      "volume": "266189",
      "turnover": "11369655.94",
      "trades": "711"
    },
    {
      "date": "2022-04-21",
      "bid": "42.16",
      "ask": "42.30",
      "open": "42.38",
      "high": "43.00",
      "low": "42.08",
      "close": "42.18",
      "average": "42.5631",
      "volume": "208771",
      "turnover": "8885891.49",
      "trades": "536"
    },
    {
      "date": "2022-04-22",
      "bid": "41.60",
      "ask": "41.69",
      "open": "42.00",
      "high": "42.51",
      "low": "41.40",
      "close": "41.50",
      "average": "41.7931",
      "volume": "245663",
      "turnover": "10266913.49",
      "trades": "532"
    },
    {
      "date": "2022-04-25",
      "bid": "41.22",
      "ask": "41.33",
      "open": "41.30",
      "high": "41.66",
      "low": "40.49",
      "close": "41.22",
      "average": "41.0108",
      "volume": "202272",
      "turnover": "8295341.44",
      "trades": "569"
    },
    {
      "date": "2022-04-26",
      "bid": "40.20",
      "ask": "40.28",
      "open": "41.07",
      "high": "41.59",
      "low": "40.01",
      "close": "40.10",
      "average": "40.6536",
      "volume": "372464",
      "turnover": "15142173.97",
      "trades": "958"
    },
    {
      "date": "2022-04-27",
      "bid": "39.94",
      "ask": "40.04",
      "open": "40.10",
      "high": "41.00",
      "low": "39.28",
      "close": "39.88",
      "average": "40.1147",
      "volume": "367512",
      "turnover": "14742646.48",
      "trades": "790"
    },
    {
      "date": "2022-04-28",
      "bid": "40.70",
      "ask": "40.75",
      "open": "40.00",
      "high": "41.06",
      "low": "39.82",
      "close": "40.90",
      "average": "40.3775",
      "volume": "360329",
      "turnover": "14549182.07",
      "trades": "776"
    },
    {
      "date": "2022-04-29",
      "bid": "41.58",
      "ask": "41.69",
      "open": "41.00",
      "high": "42.21",
      "low": "40.39",
      "close": "41.69",
      "average": "41.4482",
      "volume": "361054",
      "turnover": "14965070.62",
      "trades": "934"
    },
    {
      "date": "2022-05-02",
      "bid": "45.06",
      "ask": "45.29",
      "open": "41.80",
      "high": "45.29",
      "low": "40.92",
      "close": "45.29",
      "average": "43.2403",
      "volume": "817561",
      "turnover": "35351562.04",
      "trades": "1403"
    },
    {
      "date": "2022-05-03",
      "bid": "45.16",
      "ask": "45.23",
      "open": "45.59",
      "high": "46.30",
      "low": "44.19",
      "close": "45.44",
      "average": "45.3885",
      "volume": "416943",
      "turnover": "18924146.85",
      "trades": "934"
    },
    {
      "date": "2022-05-04",
      "bid": "45.96",
      "ask": "46.10",
      "open": "45.44",
      "high": "46.90",
      "low": "44.84",
      "close": "46.21",
      "average": "46.0134",
      "volume": "289644",
      "turnover": "13327222.29",
      "trades": "685"
    },
    {
      "date": "2022-05-05",
      "bid": "44.34",
      "ask": "44.40",
      "open": "46.25",
      "high": "47.00",
      "low": "44.16",
      "close": "44.55",
      "average": "45.3066",
      "volume": "438349",
      "turnover": "19860085.3",
      "trades": "922"
    },
    {
      "date": "2022-05-06",
      "bid": "44.48",
      "ask": "44.58",
      "open": "43.75",
      "high": "44.76",
      "low": "43.48",
      "close": "44.60",
      "average": "44.1923",
      "volume": "319937",
      "turnover": "14139081.52",
      "trades": "888"
    },
    {
      "date": "2022-05-09",
      "bid": "41.31",
      "ask": "41.33",
      "open": "44.60",
      "high": "44.60",
      "low": "40.73",
      "close": "40.73",
      "average": "42.0253",
      "volume": "483167",
      "turnover": "20305214.54",
      "trades": "1047"
    },
    {
      "date": "2022-05-10",
      "bid": "40.40",
      "ask": "40.48",
      "open": "41.00",
      "high": "42.26",
      "low": "40.40",
      "close": "40.40",
      "average": "41.1646",
      "volume": "552902",
      "turnover": "22760190.09",
      "trades": "1417"
    },
    {
      "date": "2022-05-11",
      "bid": "43.23",
      "ask": "43.28",
      "open": "41.14",
      "high": "43.62",
      "low": "40.43",
      "close": "43.08",
      "average": "42.693",
      "volume": "727363",
      "turnover": "31053265.64",
      "trades": "1499"
    },
    {
      "date": "2022-05-12",
      "bid": "43.53",
      "ask": "43.68",
      "open": "42.00",
      "high": "43.94",
      "low": "41.67",
      "close": "43.39",
      "average": "42.4945",
      "volume": "372614",
      "turnover": "15834927.74",
      "trades": "928"
    },
    {
      "date": "2022-05-13",
      "bid": "44.37",
      "ask": "44.45",
      "open": "44.00",
      "high": "45.35",
      "low": "44.00",
      "close": "44.58",
      "average": "44.5775",
      "volume": "261937",
      "turnover": "11676043.48",
      "trades": "721"
    },
    {
      "date": "2022-05-16",
      "bid": "44.86",
      "ask": "44.90",
      "open": "46.00",
      "high": "46.00",
      "low": "43.59",
      "close": "44.43",
      "average": "44.5591",
      "volume": "354252",
      "turnover": "15785540.82",
      "trades": "810"
    },
    {
      "date": "2022-05-17",
      "bid": "43.46",
      "ask": "43.47",
      "open": "44.44",
      "high": "45.54",
      "low": "43.39",
      "close": "43.39",
      "average": "44.5355",
      "volume": "550104",
      "turnover": "24498889.24",
      "trades": "1287"
    },
    {
      "date": "2022-05-18",
      "bid": "37.85",
      "ask": "38.00",
      "open": "40.84",
      "high": "42.42",
      "low": "37.10",
      "close": "37.50",
      "average": "38.5639",
      "volume": "2703206",
      "turnover": "104266063.01",
      "trades": "5085"
    },
    {
      "date": "2022-05-19",
      "bid": "36.68",
      "ask": "36.80",
      "open": "36.90",
      "high": "37.24",
      "low": "35.40",
      "close": "37.00",
      "average": "36.2355",
      "volume": "1282676",
      "turnover": "46472395.2",
      "trades": "2660"
    },
    {
      "date": "2022-05-20",
      "bid": "41.91",
      "ask": "41.94",
      "open": "38.50",
      "high": "43.33",
      "low": "35.63",
      "close": "42.00",
      "average": "40.2519",
      "volume": "3378411",
      "turnover": "136338997.19",
      "trades": "4824"
    },
    {
      "date": "2022-05-23",
      "bid": "42.39",
      "ask": "42.48",
      "open": "41.70",
      "high": "42.87",
      "low": "39.90",
      "close": "42.38",
      "average": "40.9646",
      "volume": "1073167",
      "turnover": "43961002.35",
      "trades": "2124"
    },
    {
      "date": "2022-05-24",
      "bid": "40.89",
      "ask": "40.96",
      "open": "41.79",
      "high": "43.56",
      "low": "40.33",
      "close": "41.03",
      "average": "41.9339",
      "volume": "962004",
      "turnover": "40344509.47",
      "trades": "1489"
    },
    {
      "date": "2022-05-25",
      "bid": "40.00",
      "ask": "40.12",
      "open": "41.96",
      "high": "41.96",
      "low": "39.45",
      "close": "40.13",
      "average": "40.1662",
      "volume": "302610",
      "turnover": "12153578.08",
      "trades": "650"
    },
    {
      "date": "2022-05-27",
      "bid": "41.21",
      "ask": "41.28",
      "open": "41.00",
      "high": "41.60",
      "low": "40.22",
      "close": "41.39",
      "average": "40.8928",
      "volume": "627339",
      "turnover": "25651694.59",
      "trades": "1347"
    },
    {
      "date": "2022-05-30",
      "bid": "41.91",
      "ask": "42.00",
      "open": "41.39",
      "high": "42.80",
      "low": "41.39",
      "close": "41.70",
      "average": "42.0667",
      "volume": "782149",
      "turnover": "32902530.54",
      "trades": "1074"
    },
    {
      "date": "2022-05-31",
      "bid": "42.55",
      "ask": "42.68",
      "open": "41.67",
      "high": "43.05",
      "low": "41.46",
      "close": "42.60",
      "average": "42.5673",
      "volume": "283393",
      "turnover": "12063119.06",
      "trades": "565"
    },
    {
      "date": "2022-06-01",
      "bid": "42.65",
      "ask": "42.75",
      "open": "42.60",
      "high": "42.84",
      "low": "41.67",
      "close": "42.70",
      "average": "42.3493",
      "volume": "273655",
      "turnover": "11588995.8",
      "trades": "663"
    },
    {
      "date": "2022-06-02",
      "bid": "43.35",
      "ask": "43.45",
      "open": "42.70",
      "high": "43.48",
      "low": "42.24",
      "close": "43.39",
      "average": "42.7923",
      "volume": "199872",
      "turnover": "8552982.61",
      "trades": "405"
    },
    {
      "date": "2022-06-03",
      "bid": "41.76",
      "ask": "41.90",
      "open": "43.39",
      "high": "43.97",
      "low": "41.53",
      "close": "41.53",
      "average": "42.6025",
      "volume": "283744",
      "turnover": "12088194.87",
      "trades": "546"
    },
    {
      "date": "2022-06-07",
      "bid": "41.11",
      "ask": "41.34",
      "open": "42.83",
      "high": "42.83",
      "low": "40.88",
      "close": "41.40",
      "average": "41.3659",
      "volume": "235353",
      "turnover": "9735036.48",
      "trades": "631"
    },
    {
      "date": "2022-06-08",
      "bid": "40.58",
      "ask": "40.70",
      "open": "41.02",
      "high": "42.04",
      "low": "40.40",
      "close": "40.40",
      "average": "40.9382",
      "volume": "283194",
      "turnover": "11593587.85",
      "trades": "708"
    },
    {
      "date": "2022-06-09",
      "bid": "39.98",
      "ask": "40.05",
      "open": "40.40",
      "high": "40.62",
      "low": "39.82",
      "close": "39.84",
      "average": "40.1107",
      "volume": "324670",
      "turnover": "13024425.87",
      "trades": "806"
    },
    {
      "date": "2022-06-10",
      "bid": "40.06",
      "ask": "40.11",
      "open": "39.84",
      "high": "41.00",
      "low": "39.40",
      "close": "40.09",
      "average": "40.1626",
      "volume": "391642",
      "turnover": "15729536.4",
      "trades": "781"
    },
    {
      "date": "2022-06-13",
      "bid": "37.57",
      "ask": "37.69",
      "open": "40.00",
      "high": "40.00",
      "low": "37.25",
      "close": "37.33",
      "average": "37.9669",
      "volume": "468079",
      "turnover": "17772643.11",
      "trades": "1024"
    },
    {
      "date": "2022-06-14",
      "bid": "36.16",
      "ask": "36.24",
      "open": "37.53",
      "high": "37.90",
      "low": "35.63",
      "close": "36.00",
      "average": "36.5406",
      "volume": "518723",
      "turnover": "18954889.95",
      "trades": "1118"
    },
    {
      "date": "2022-06-15",
      "bid": "36.80",
      "ask": "36.96",
      "open": "36.24",
      "high": "37.16",
      "low": "35.25",
      "close": "37.02",
      "average": "36.0077",
      "volume": "244485",
      "turnover": "8803346.33",
      "trades": "549"
    },
    {
      "date": "2022-06-16",
      "bid": "35.00",
      "ask": "35.10",
      "open": "37.04",
      "high": "37.49",
      "low": "34.55",
      "close": "34.85",
      "average": "35.2918",
      "volume": "427376",
      "turnover": "15084346.19",
      "trades": "992"
    },
    {
      "date": "2022-06-17",
      "bid": "35.18",
      "ask": "35.29",
      "open": "35.00",
      "high": "35.70",
      "low": "34.67",
      "close": "35.52",
      "average": "35.1993",
      "volume": "434901",
      "turnover": "15308101.48",
      "trades": "766"
    },
    {
      "date": "2022-06-20",
      "bid": "35.62",
      "ask": "35.69",
      "open": "36.39",
      "high": "36.39",
      "low": "35.19",
      "close": "35.73",
      "average": "35.7057",
      "volume": "115211",
      "turnover": "4113690.95",
      "trades": "323"
    },
    {
      "date": "2022-06-21",
      "bid": "35.19",
      "ask": "35.37",
      "open": "35.64",
      "high": "36.16",
      "low": "35.06",
      "close": "35.11",
      "average": "35.5191",
      "volume": "110788",
      "turnover": "3935083.08",
      "trades": "336"
    },
    {
      "date": "2022-06-22",
      "bid": "35.63",
      "ask": "35.72",
      "open": "35.08",
      "high": "35.91",
      "low": "33.55",
      "close": "35.60",
      "average": "34.4782",
      "volume": "264616",
      "turnover": "9123050.51",
      "trades": "683"
    },
    {
      "date": "2022-06-23",
      "bid": "35.42",
      "ask": "35.99",
      "open": "35.60",
      "high": "35.85",
      "low": "34.82",
      "close": "35.52",
      "average": "35.3317",
      "volume": "142594",
      "turnover": "5038033.23",
      "trades": "415"
    },
    {
      "date": "2022-06-27",
      "bid": "35.66",
      "ask": "35.79",
      "open": "36.00",
      "high": "36.87",
      "low": "35.51",
      "close": "35.76",
      "average": "36.2093",
      "volume": "200760",
      "turnover": "7267267.72",
      "trades": "507"
    },
    {
      "date": "2022-06-28",
      "bid": "34.04",
      "ask": "34.22",
      "open": "35.59",
      "high": "35.94",
      "low": "33.90",
      "close": "33.90",
      "average": "34.5229",
      "volume": "348712",
      "turnover": "12038623.79",
      "trades": "696"
    },
    {
      "date": "2022-06-29",
      "bid": "33.13",
      "ask": "33.25",
      "open": "33.91",
      "high": "34.14",
      "low": "33.00",
      "close": "33.11",
      "average": "33.5703",
      "volume": "228180",
      "turnover": "7660054.28",
      "trades": "591"
    },
    {
      "date": "2022-06-30",
      "bid": "32.08",
      "ask": "32.26",
      "open": "33.11",
      "high": "33.11",
      "low": "31.53",
      "close": "32.05",
      "average": "32.1668",
      "volume": "308585",
      "turnover": "9925993.14",
      "trades": "774"
    },
    {
      "date": "2022-07-01",
      "bid": "32.13",
      "ask": "32.28",
      "open": "32.05",
      "high": "32.70",
      "low": "31.60",
      "close": "32.00",
      "average": "32.1154",
      "volume": "173259",
      "turnover": "5564272.61",
      "trades": "520"
    },
    {
      "date": "2022-07-04",
      "bid": "32.27",
      "ask": "32.35",
      "open": "33.00",
      "high": "33.32",
      "low": "31.40",
      "close": "32.19",
      "average": "32.2368",
      "volume": "347531",
      "turnover": "11203780.95",
      "trades": "707"
    },
    {
      "date": "2022-07-05",
      "bid": "32.56",
      "ask": "32.66",
      "open": "32.19",
      "high": "33.57",
      "low": "31.80",
      "close": "32.57",
      "average": "32.7884",
      "volume": "378839",
      "turnover": "12421404.06",
      "trades": "658"
    },
    {
      "date": "2022-07-06",
      "bid": "33.06",
      "ask": "33.20",
      "open": "33.45",
      "high": "33.50",
      "low": "32.32",
      "close": "32.93",
      "average": "32.8821",
      "volume": "263962",
      "turnover": "8679120.69",
      "trades": "656"
    },
    {
      "date": "2022-07-07",
      "bid": "33.40",
      "ask": "33.53",
      "open": "32.87",
      "high": "33.90",
      "low": "32.87",
      "close": "33.48",
      "average": "33.3461",
      "volume": "254179",
      "turnover": "8475870.42",
      "trades": "585"
    },
    {
      "date": "2022-07-08",
      "bid": "34.80",
      "ask": "34.85",
      "open": "33.20",
      "high": "35.10",
      "low": "33.20",
      "close": "34.77",
      "average": "34.4571",
      "volume": "287508",
      "turnover": "9906678.94",
      "trades": "567"
    },
    {
      "date": "2022-07-11",
      "bid": "33.57",
      "ask": "33.67",
      "open": "34.60",
      "high": "35.11",
      "low": "33.32",
      "close": "33.42",
      "average": "34.3723",
      "volume": "406046",
      "turnover": "13956379.57",
      "trades": "810"
    },
    {
      "date": "2022-07-12",
      "bid": "33.89",
      "ask": "34.00",
      "open": "33.01",
      "high": "34.15",
      "low": "32.03",
      "close": "33.89",
      "average": "32.9712",
      "volume": "306967",
      "turnover": "10120842.34",
      "trades": "622"
    },
    {
      "date": "2022-07-13",
      "bid": "33.88",
      "ask": "33.99",
      "open": "33.42",
      "high": "34.00",
      "low": "32.84",
      "close": "33.88",
      "average": "33.4763",
      "volume": "134125",
      "turnover": "4490032.41",
      "trades": "368"
    },
    {
      "date": "2022-07-14",
      "bid": "32.96",
      "ask": "33.10",
      "open": "33.88",
      "high": "34.15",
      "low": "32.12",
      "close": "32.75",
      "average": "32.9341",
      "volume": "156281",
      "turnover": "5146882.4",
      "trades": "372"
    },
    {
      "date": "2022-07-15",
      "bid": "33.27",
      "ask": "33.47",
      "open": "33.03",
      "high": "33.48",
      "low": "32.05",
      "close": "33.22",
      "average": "32.8068",
      "volume": "181259",
      "turnover": "5946533.81",
      "trades": "438"
    },
    {
      "date": "2022-07-18",
      "bid": "33.37",
      "ask": "33.43",
      "open": "33.40",
      "high": "34.01",
      "low": "33.13",
      "close": "33.37",
      "average": "33.55",
      "volume": "117954",
      "turnover": "3957350.29",
      "trades": "406"
    },
    {
      "date": "2022-07-19",
      "bid": "31.71",
      "ask": "31.80",
      "open": "33.37",
      "high": "33.75",
      "low": "30.65",
      "close": "31.35",
      "average": "31.8482",
      "volume": "848547",
      "turnover": "27020261.43",
      "trades": "1564"
    },
    {
      "date": "2022-07-20",
      "bid": "31.40",
      "ask": "31.45",
      "open": "30.99",
      "high": "32.00",
      "low": "30.80",
      "close": "31.23",
      "average": "31.4022",
      "volume": "306316",
      "turnover": "9618973.03",
      "trades": "687"
    },
    {
      "date": "2022-07-21",
      "bid": "31.85",
      "ask": "31.97",
      "open": "31.23",
      "high": "32.10",
      "low": "30.93",
      "close": "31.74",
      "average": "31.5639",
      "volume": "214167",
      "turnover": "6759880.24",
      "trades": "521"
    },
    {
      "date": "2022-07-22",
      "bid": "31.58",
      "ask": "31.67",
      "open": "31.50",
      "high": "32.66",
      "low": "31.10",
      "close": "31.39",
      "average": "32.0848",
      "volume": "430136",
      "turnover": "13800413.67",
      "trades": "741"
    },
    {
      "date": "2022-07-25",
      "bid": "30.80",
      "ask": "30.92",
      "open": "31.39",
      "high": "31.39",
      "low": "30.61",
      "close": "30.67",
      "average": "30.9479",
      "volume": "295823",
      "turnover": "9155163.8",
      "trades": "666"
    },
    {
      "date": "2022-07-26",
      "bid": "29.62",
      "ask": "29.69",
      "open": "30.50",
      "high": "30.80",
      "low": "29.48",
      "close": "29.49",
      "average": "30.167",
      "volume": "268626",
      "turnover": "8100921.99",
      "trades": "568"
    },
    {
      "date": "2022-07-27",
      "bid": "30.55",
      "ask": "30.60",
      "open": "29.49",
      "high": "30.64",
      "low": "29.20",
      "close": "30.59",
      "average": "29.9417",
      "volume": "255808",
      "turnover": "7658701.11",
      "trades": "593"
    },
    {
      "date": "2022-07-28",
      "bid": "31.25",
      "ask": "31.39",
      "open": "30.31",
      "high": "31.70",
      "low": "30.31",
      "close": "31.43",
      "average": "31.254",
      "volume": "274182",
      "turnover": "8569283.8",
      "trades": "509"
    },
    {
      "date": "2022-07-29",
      "bid": "32.62",
      "ask": "32.71",
      "open": "31.43",
      "high": "33.08",
      "low": "30.97",
      "close": "32.68",
      "average": "32.6247",
      "volume": "268652",
      "turnover": "8764572.69",
      "trades": "569"
    },
    {
      "date": "2022-08-01",
      "bid": "32.70",
      "ask": "32.93",
      "open": "32.68",
      "high": "32.99",
      "low": "31.82",
      "close": "32.90",
      "average": "32.2403",
      "volume": "207214",
      "turnover": "6680647.06",
      "trades": "357"
    },
    {
      "date": "2022-08-02",
      "bid": "32.73",
      "ask": "32.83",
      "open": "32.53",
      "high": "32.96",
      "low": "32.25",
      "close": "32.84",
      "average": "32.7165",
      "volume": "154139",
      "turnover": "5042925.45",
      "trades": "407"
    },
    {
      "date": "2022-08-03",
      "bid": "34.39",
      "ask": "34.48",
      "open": "33.68",
      "high": "35.70",
      "low": "33.18",
      "close": "34.27",
      "average": "34.284",
      "volume": "936953",
      "turnover": "32104394.54",
      "trades": "1505"
    },
    {
      "date": "2022-08-04",
      "bid": "34.60",
      "ask": "34.68",
      "open": "34.80",
      "high": "35.11",
      "low": "34.02",
      "close": "34.70",
      "average": "34.5585",
      "volume": "252769",
      "turnover": "8735086.57",
      "trades": "615"
    },
    {
      "date": "2022-08-05",
      "bid": "34.86",
      "ask": "34.99",
      "open": "34.70",
      "high": "35.30",
      "low": "34.08",
      "close": "34.72",
      "average": "34.7006",
      "volume": "296069",
      "turnover": "10273806.94",
      "trades": "752"
    },
    {
      "date": "2022-08-08",
      "bid": "34.05",
      "ask": "34.12",
      "open": "35.42",
      "high": "35.42",
      "low": "33.89",
      "close": "34.00",
      "average": "34.2915",
      "volume": "164528",
      "turnover": "5641842.47",
      "trades": "482"
    },
    {
      "date": "2022-08-09",
      "bid": "33.21",
      "ask": "33.30",
      "open": "33.66",
      "high": "34.14",
      "low": "32.80",
      "close": "33.03",
      "average": "33.3596",
      "volume": "225596",
      "turnover": "7525826.66",
      "trades": "574"
    },
    {
      "date": "2022-08-10",
      "bid": "34.35",
      "ask": "34.40",
      "open": "31.68",
      "high": "34.42",
      "low": "31.50",
      "close": "34.42",
      "average": "33.2539",
      "volume": "440958",
      "turnover": "14663667.96",
      "trades": "935"
    },
    {
      "date": "2022-08-11",
      "bid": "33.97",
      "ask": "34.01",
      "open": "35.00",
      "high": "35.00",
      "low": "33.35",
      "close": "33.72",
      "average": "33.9866",
      "volume": "252074",
      "turnover": "8567100.69",
      "trades": "636"
    },
    {
      "date": "2022-08-12",
      "bid": "34.15",
      "ask": "34.29",
      "open": "33.14",
      "high": "34.47",
      "low": "32.82",
      "close": "34.00",
      "average": "34.1433",
      "volume": "151271",
      "turnover": "5164886.36",
      "trades": "408"
    },
    {
      "date": "2022-08-15",
      "bid": "33.25",
      "ask": "33.38",
      "open": "34.49",
      "high": "34.80",
      "low": "33.12",
      "close": "33.12",
      "average": "33.8525",
      "volume": "266368",
      "turnover": "9017209.46",
      "trades": "589"
    },
    {
      "date": "2022-08-16",
      "bid": "33.06",
      "ask": "33.11",
      "open": "33.29",
      "high": "33.29",
      "low": "32.10",
      "close": "33.11",
      "average": "32.7712",
      "volume": "363341",
      "turnover": "11906214.2",
      "trades": "739"
    },
    {
      "date": "2022-08-17",
      "bid": "31.86",
      "ask": "31.90",
      "open": "33.90",
      "high": "33.90",
      "low": "31.64",
      "close": "31.87",
      "average": "32.0442",
      "volume": "440434",
      "turnover": "14113356.1",
      "trades": "861"
    },
    {
      "date": "2022-08-18",
      "bid": "32.50",
      "ask": "32.56",
      "open": "28.80",
      "high": "32.56",
      "low": "28.20",
      "close": "32.32",
      "average": "30.6547",
      "volume": "2358677",
      "turnover": "72274433.23",
      "trades": "2342"
    },
    {
      "date": "2022-08-19",
      "bid": "34.07",
      "ask": "34.23",
      "open": "33.07",
      "high": "34.84",
      "low": "32.52",
      "close": "34.30",
      "average": "34.0095",
      "volume": "1078239",
      "turnover": "36639562.28",
      "trades": "1984"
    },
    {
      "date": "2022-08-22",
      "bid": "35.14",
      "ask": "35.20",
      "open": "34.40",
      "high": "35.20",
      "low": "32.55",
      "close": "34.95",
      "average": "33.9754",
      "volume": "641751",
      "turnover": "22325292.99",
      "trades": "1322"
    },
    {
      "date": "2022-08-23",
      "bid": "35.00",
      "ask": "35.05",
      "open": "35.16",
      "high": "35.63",
      "low": "34.30",
      "close": "35.06",
      "average": "35.0374",
      "volume": "401565",
      "turnover": "14070231.62",
      "trades": "818"
    },
    {
      "date": "2022-08-24",
      "bid": "35.19",
      "ask": "35.32",
      "open": "35.00",
      "high": "35.40",
      "low": "34.34",
      "close": "35.20",
      "average": "35.0081",
      "volume": "229898",
      "turnover": "8047979.84",
      "trades": "636"
    },
    {
      "date": "2022-08-25",
      "bid": "33.80",
      "ask": "33.87",
      "open": "35.54",
      "high": "35.73",
      "low": "33.61",
      "close": "33.61",
      "average": "34.2146",
      "volume": "230926",
      "turnover": "7901137.89",
      "trades": "689"
    },
    {
      "date": "2022-08-26",
      "bid": "32.61",
      "ask": "32.75",
      "open": "33.62",
      "high": "34.02",
      "low": "32.22",
      "close": "32.35",
      "average": "32.9485",
      "volume": "371374",
      "turnover": "12236630.96",
      "trades": "786"
    },
    {
      "date": "2022-08-29",
      "bid": "31.77",
      "ask": "31.88",
      "open": "32.30",
      "high": "32.50",
      "low": "31.36",
      "close": "31.68",
      "average": "31.814",
      "volume": "234582",
      "turnover": "7462835.85",
      "trades": "543"
    },
    {
      "date": "2022-08-30",
      "bid": "32.02",
      "ask": "32.14",
      "open": "33.58",
      "high": "33.58",
      "low": "31.59",
      "close": "32.00",
      "average": "32.2215",
      "volume": "249411",
      "turnover": "8036404.13",
      "trades": "517"
    },
    {
      "date": "2022-08-31",
      "bid": "32.13",
      "ask": "32.34",
      "open": "32.00",
      "high": "32.49",
      "low": "31.71",
      "close": "32.17",
      "average": "32.163",
      "volume": "243401",
      "turnover": "7828506.39",
      "trades": "439"
    },
    {
      "date": "2022-09-01",
      "bid": "31.46",
      "ask": "31.60",
      "open": "32.00",
      "high": "32.05",
      "low": "31.00",
      "close": "32.00",
      "average": "31.5062",
      "volume": "276346",
      "turnover": "8706592.69",
      "trades": "500"
    },
    {
      "date": "2022-09-02",
      "bid": "31.00",
      "ask": "31.16",
      "open": "32.20",
      "high": "32.78",
      "low": "31.01",
      "close": "31.05",
      "average": "31.7204",
      "volume": "253444",
      "turnover": "8039350.07",
      "trades": "632"
    },
    {
      "date": "2022-09-05",
      "bid": "30.23",
      "ask": "30.26",
      "open": "30.92",
      "high": "30.92",
      "low": "29.86",
      "close": "30.07",
      "average": "30.1687",
      "volume": "212845",
      "turnover": "6421255.82",
      "trades": "523"
    },
    {
      "date": "2022-09-06",
      "bid": "30.41",
      "ask": "30.52",
      "open": "30.45",
      "high": "30.90",
      "low": "29.72",
      "close": "30.55",
      "average": "30.2751",
      "volume": "168720",
      "turnover": "5108009.86",
      "trades": "334"
    },
    {
      "date": "2022-09-07",
      "bid": "30.09",
      "ask": "30.18",
      "open": "30.50",
      "high": "30.50",
      "low": "29.70",
      "close": "29.95",
      "average": "30.0282",
      "volume": "178380",
      "turnover": "5356469.8",
      "trades": "449"
    },
    {
      "date": "2022-09-08",
      "bid": "30.00",
      "ask": "30.11",
      "open": "29.85",
      "high": "30.46",
      "low": "29.04",
      "close": "29.98",
      "average": "29.8809",
      "volume": "177512",
      "turnover": "5299517.84",
      "trades": "394"
    },
    {
      "date": "2022-09-09",
      "bid": "30.30",
      "ask": "30.42",
      "open": "29.95",
      "high": "30.71",
      "low": "29.87",
      "close": "30.43",
      "average": "30.3452",
      "volume": "128062",
      "turnover": "3886066.77",
      "trades": "305"
    },
    {
      "date": "2022-09-12",
      "bid": "30.91",
      "ask": "31.03",
      "open": "30.60",
      "high": "31.50",
      "low": "30.49",
      "close": "31.00",
      "average": "31.034",
      "volume": "114627",
      "turnover": "3557336.66",
      "trades": "302"
    },
    {
      "date": "2022-09-13",
      "bid": "30.34",
      "ask": "30.43",
      "open": "31.00",
      "high": "31.05",
      "low": "30.18",
      "close": "30.20",
      "average": "30.6177",
      "volume": "160301",
      "turnover": "4908047.09",
      "trades": "325"
    },
    {
      "date": "2022-09-14",
      "bid": "30.22",
      "ask": "30.28",
      "open": "30.20",
      "high": "30.78",
      "low": "29.82",
      "close": "30.09",
      "average": "30.1984",
      "volume": "158707",
      "turnover": "4792689.94",
      "trades": "359"
    },
    {
      "date": "2022-09-15",
      "bid": "30.04",
      "ask": "30.18",
      "open": "29.82",
      "high": "30.32",
      "low": "29.59",
      "close": "30.01",
      "average": "29.9267",
      "volume": "92826",
      "turnover": "2778013.22",
      "trades": "276"
    },
    {
      "date": "2022-09-16",
      "bid": "29.30",
      "ask": "29.36",
      "open": "29.50",
      "high": "30.20",
      "low": "29.07",
      "close": "29.18",
      "average": "29.4306",
      "volume": "150111",
      "turnover": "4417861.49",
      "trades": "424"
    },
    {
      "date": "2022-09-19",
      "bid": "27.54",
      "ask": "27.66",
      "open": "29.18",
      "high": "29.25",
      "low": "26.86",
      "close": "27.35",
      "average": "27.668",
      "volume": "548046",
      "turnover": "15162598.6",
      "trades": "1268"
    },
    {
      "date": "2022-09-20",
      "bid": "28.41",
      "ask": "28.50",
      "open": "27.80",
      "high": "29.35",
      "low": "27.32",
      "close": "28.50",
      "average": "28.2147",
      "volume": "516960",
      "turnover": "14585234.02",
      "trades": "903"
    },
    {
      "date": "2022-09-21",
      "bid": "27.41",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.27",
      "low": "27.32",
      "close": "27.37",
      "average": "27.6596",
      "volume": "140493",
      "turnover": "3885901.57",
      "trades": "444"
    },
    {
      "date": "2022-09-22",
      "bid": "25.99",
      "ask": "26.16",
      "open": "27.01",
      "high": "27.37",
      "low": "25.73",
      "close": "25.84",
      "average": "26.3504",
      "volume": "307996",
      "turnover": "8122973.9",
      "trades": "635"
    },
    {
      "date": "2022-09-23",
      "bid": "24.95",
      "ask": "25.00",
      "open": "25.80",
      "high": "26.00",
      "low": "24.58",
      "close": "24.84",
      "average": "25.0614",
      "volume": "439351",
      "turnover": "11016191.33",
      "trades": "793"
    },
    {
      "date": "2022-09-26",
      "bid": "24.53",
      "ask": "24.71",
      "open": "24.56",
      "high": "25.22",
      "low": "24.39",
      "close": "24.45",
      "average": "24.8064",
      "volume": "287545",
      "turnover": "7138123.43",
      "trades": "657"
    },
    {
      "date": "2022-09-27",
      "bid": "24.68",
      "ask": "24.81",
      "open": "24.87",
      "high": "25.27",
      "low": "24.02",
      "close": "24.59",
      "average": "24.5637",
      "volume": "216477",
      "turnover": "5320076.84",
      "trades": "536"
    },
    {
      "date": "2022-09-28",
      "bid": "23.81",
      "ask": "23.95",
      "open": "24.70",
      "high": "24.70",
      "low": "23.37",
      "close": "23.79",
      "average": "23.7489",
      "volume": "478827",
      "turnover": "11374792.7",
      "trades": "849"
    },
    {
      "date": "2022-09-29",
      "bid": "23.41",
      "ask": "23.53",
      "open": "23.90",
      "high": "24.35",
      "low": "23.28",
      "close": "23.28",
      "average": "23.8485",
      "volume": "399015",
      "turnover": "9522969.66",
      "trades": "649"
    },
    {
      "date": "2022-09-30",
      "bid": "23.67",
      "ask": "23.79",
      "open": "23.28",
      "high": "23.94",
      "low": "23.17",
      "close": "23.82",
      "average": "23.477",
      "volume": "287848",
      "turnover": "6759000.51",
      "trades": "481"
    },
    {
      "date": "2022-10-03",
      "bid": "23.75",
      "ask": "23.93",
      "open": "23.81",
      "high": "23.99",
      "low": "23.16",
      "close": "23.66",
      "average": "23.5592",
      "volume": "216208",
      "turnover": "5094226.04",
      "trades": "429"
    },
    {
      "date": "2022-10-04",
      "bid": "24.06",
      "ask": "24.12",
      "open": "24.00",
      "high": "24.98",
      "low": "23.85",
      "close": "24.13",
      "average": "24.1517",
      "volume": "344885",
      "turnover": "8326282.21",
      "trades": "618"
    },
    {
      "date": "2022-10-05",
      "bid": "23.19",
      "ask": "23.23",
      "open": "24.13",
      "high": "24.15",
      "low": "23.06",
      "close": "23.20",
      "average": "23.4606",
      "volume": "486015",
      "turnover": "11416884.49",
      "trades": "880"
    },
    {
      "date": "2022-10-06",
      "bid": "22.95",
      "ask": "23.04",
      "open": "23.87",
      "high": "23.87",
      "low": "22.92",
      "close": "23.04",
      "average": "23.199",
      "volume": "301653",
      "turnover": "7005121.67",
      "trades": "513"
    },
    {
      "date": "2022-10-07",
      "bid": "22.76",
      "ask": "22.88",
      "open": "23.50",
      "high": "23.50",
      "low": "22.20",
      "close": "22.64",
      "average": "22.7399",
      "volume": "442325",
      "turnover": "10059507.02",
      "trades": "1109"
    },
    {
      "date": "2022-10-10",
      "bid": "22.73",
      "ask": "22.78",
      "open": "22.64",
      "high": "23.17",
      "low": "22.50",
      "close": "22.65",
      "average": "22.9672",
      "volume": "565329",
      "turnover": "12988043.57",
      "trades": "629"
    },
    {
      "date": "2022-10-11",
      "bid": "23.19",
      "ask": "23.33",
      "open": "22.65",
      "high": "23.68",
      "low": "22.31",
      "close": "23.19",
      "average": "23.2732",
      "volume": "157055",
      "turnover": "3655251.8",
      "trades": "467"
    },
    {
      "date": "2022-10-12",
      "bid": "23.23",
      "ask": "23.31",
      "open": "23.20",
      "high": "23.42",
      "low": "22.71",
      "close": "23.34",
      "average": "23.0888",
      "volume": "191839",
      "turnover": "4429315.76",
      "trades": "568"
    },
    {
      "date": "2022-10-13",
      "bid": "25.00",
      "ask": "25.07",
      "open": "22.01",
      "high": "25.19",
      "low": "22.01",
      "close": "25.06",
      "average": "24.3287",
      "volume": "304937",
      "turnover": "7418706.09",
      "trades": "612"
    },
    {
      "date": "2022-10-14",
      "bid": "25.39",
      "ask": "25.55",
      "open": "25.20",
      "high": "26.19",
      "low": "24.66",
      "close": "25.55",
      "average": "25.4597",
      "volume": "481217",
      "turnover": "12252125.62",
      "trades": "967"
    },
    {
      "date": "2022-10-17",
      "bid": "25.92",
      "ask": "26.05",
      "open": "25.30",
      "high": "26.26",
      "low": "25.00",
      "close": "26.10",
      "average": "25.7294",
      "volume": "139075",
      "turnover": "3583718.8",
      "trades": "362"
    },
    {
      "date": "2022-10-18",
      "bid": "26.12",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.62",
      "low": "25.77",
      "close": "26.12",
      "average": "26.2209",
      "volume": "158312",
      "turnover": "4151085.03",
      "trades": "445"
    },
    {
      "date": "2022-10-19",
      "bid": "25.28",
      "ask": "25.37",
      "open": "26.73",
      "high": "26.73",
      "low": "25.03",
      "close": "25.16",
      "average": "25.6527",
      "volume": "152413",
      "turnover": "3909810.55",
      "trades": "375"
    },
    {
      "date": "2022-10-20",
      "bid": "25.55",
      "ask": "25.61",
      "open": "25.16",
      "high": "26.21",
      "low": "24.98",
      "close": "25.64",
      "average": "25.2289",
      "volume": "113479",
      "turnover": "2862933.23",
      "trades": "312"
    },
    {
      "date": "2022-10-21",
      "bid": "24.61",
      "ask": "24.79",
      "open": "25.64",
      "high": "25.67",
      "low": "24.61",
      "close": "24.83",
      "average": "25.2369",
      "volume": "227983",
      "turnover": "5753936.61",
      "trades": "666"
    },
    {
      "date": "2022-10-24",
      "bid": "25.90",
      "ask": "25.96",
      "open": "24.83",
      "high": "26.39",
      "low": "24.83",
      "close": "26.00",
      "average": "25.7955",
      "volume": "274984",
      "turnover": "7093328.39",
      "trades": "664"
    },
    {
      "date": "2022-10-25",
      "bid": "28.34",
      "ask": "28.47",
      "open": "26.41",
      "high": "28.52",
      "low": "26.30",
      "close": "28.52",
      "average": "27.4799",
      "volume": "307816",
      "turnover": "8458761.39",
      "trades": "789"
    },
    {
      "date": "2022-10-26",
      "bid": "27.96",
      "ask": "28.03",
      "open": "28.28",
      "high": "28.38",
      "low": "27.58",
      "close": "28.03",
      "average": "28.0311",
      "volume": "183565",
      "turnover": "5145395.83",
      "trades": "493"
    },
    {
      "date": "2022-10-27",
      "bid": "27.49",
      "ask": "27.66",
      "open": "28.03",
      "high": "28.45",
      "low": "27.35",
      "close": "27.59",
      "average": "27.8817",
      "volume": "193386",
      "turnover": "5391968.24",
      "trades": "394"
    },
    {
      "date": "2022-10-28",
      "bid": "27.21",
      "ask": "27.36",
      "open": "27.49",
      "high": "27.72",
      "low": "27.00",
      "close": "27.36",
      "average": "27.3415",
      "volume": "137388",
      "turnover": "3756414.66",
      "trades": "366"
    },
    {
      "date": "2022-10-31",
      "bid": "28.32",
      "ask": "28.40",
      "open": "27.01",
      "high": "28.47",
      "low": "27.00",
      "close": "28.47",
      "average": "27.8534",
      "volume": "185921",
      "turnover": "5177799.08",
      "trades": "511"
    },
    {
      "date": "2022-11-01",
      "bid": "28.14",
      "ask": "28.34",
      "open": "28.47",
      "high": "29.22",
      "low": "28.00",
      "close": "28.10",
      "average": "28.5393",
      "volume": "210431",
      "turnover": "6005356.05",
      "trades": "445"
    },
    {
      "date": "2022-11-02",
      "bid": "28.34",
      "ask": "28.45",
      "open": "28.10",
      "high": "28.60",
      "low": "28.05",
      "close": "28.39",
      "average": "28.3197",
      "volume": "133897",
      "turnover": "3791537.76",
      "trades": "360"
    },
    {
      "date": "2022-11-03",
      "bid": "27.17",
      "ask": "27.28",
      "open": "28.20",
      "high": "28.20",
      "low": "26.80",
      "close": "27.10",
      "average": "27.2512",
      "volume": "236720",
      "turnover": "6450913.56",
      "trades": "654"
    },
    {
      "date": "2022-11-04",
      "bid": "27.26",
      "ask": "27.42",
      "open": "27.10",
      "high": "27.50",
      "low": "26.80",
      "close": "27.44",
      "average": "27.2173",
      "volume": "91679",
      "turnover": "2495258.33",
      "trades": "189"
    },
    {
      "date": "2022-11-07",
      "bid": "27.38",
      "ask": "27.47",
      "open": "27.40",
      "high": "27.61",
      "low": "26.80",
      "close": "27.40",
      "average": "27.1869",
      "volume": "128397",
      "turnover": "3490713.91",
      "trades": "372"
    },
    {
      "date": "2022-11-08",
      "bid": "27.72",
      "ask": "27.98",
      "open": "27.40",
      "high": "28.04",
      "low": "27.15",
      "close": "27.95",
      "average": "27.6707",
      "volume": "193023",
      "turnover": "5341176.2",
      "trades": "528"
    },
    {
      "date": "2022-11-09",
      "bid": "27.41",
      "ask": "27.50",
      "open": "28.40",
      "high": "28.40",
      "low": "27.15",
      "close": "27.45",
      "average": "27.4624",
      "volume": "132829",
      "turnover": "3648826.92",
      "trades": "438"
    },
    {
      "date": "2022-11-10",
      "bid": "28.52",
      "ask": "28.63",
      "open": "27.45",
      "high": "28.77",
      "low": "27.11",
      "close": "28.77",
      "average": "28.2569",
      "volume": "241895",
      "turnover": "6835297.69",
      "trades": "621"
    },
    {
      "date": "2022-11-11",
      "bid": "29.42",
      "ask": "29.53",
      "open": "28.78",
      "high": "29.99",
      "low": "28.77",
      "close": "29.53",
      "average": "29.3705",
      "volume": "267735",
      "turnover": "7863504.09",
      "trades": "593"
    },
    {
      "date": "2022-11-14",
      "bid": "30.37",
      "ask": "30.48",
      "open": "29.52",
      "high": "30.96",
      "low": "29.12",
      "close": "30.23",
      "average": "30.0561",
      "volume": "454216",
      "turnover": "13649689.33",
      "trades": "749"
    },
    {
      "date": "2022-11-15",
      "bid": "28.84",
      "ask": "28.90",
      "open": "29.99",
      "high": "30.74",
      "low": "28.56",
      "close": "28.56",
      "average": "29.1486",
      "volume": "415678",
      "turnover": "12117821.46",
      "trades": "837"
    },
    {
      "date": "2022-11-16",
      "bid": "27.44",
      "ask": "27.71",
      "open": "28.56",
      "high": "29.03",
      "low": "27.43",
      "close": "27.62",
      "average": "28.0247",
      "volume": "413183",
      "turnover": "11581245.36",
      "trades": "642"
    },
    {
      "date": "2022-11-17",
      "bid": "21.23",
      "ask": "21.72",
      "open": "24.40",
      "high": "24.50",
      "low": "20.84",
      "close": "20.84",
      "average": "22.4175",
      "volume": "2985204",
      "turnover": "66899215.76",
      "trades": "4394"
    },
    {
      "date": "2022-11-18",
      "bid": "21.39",
      "ask": "21.45",
      "open": "21.17",
      "high": "22.34",
      "low": "21.17",
      "close": "21.53",
      "average": "21.6668",
      "volume": "885084",
      "turnover": "19176946.34",
      "trades": "1284"
    },
    {
      "date": "2022-11-21",
      "bid": "23.35",
      "ask": "23.44",
      "open": "22.00",
      "high": "24.36",
      "low": "21.80",
      "close": "23.51",
      "average": "23.3571",
      "volume": "1299882",
      "turnover": "30361305.48",
      "trades": "1871"
    },
    {
      "date": "2022-11-22",
      "bid": "22.40",
      "ask": "22.42",
      "open": "23.80",
      "high": "23.80",
      "low": "21.75",
      "close": "22.23",
      "average": "22.2651",
      "volume": "581874",
      "turnover": "12955444.78",
      "trades": "1266"
    },
    {
      "date": "2022-11-23",
      "bid": "24.18",
      "ask": "24.24",
      "open": "22.23",
      "high": "24.30",
      "low": "22.23",
      "close": "24.25",
      "average": "23.2358",
      "volume": "431975",
      "turnover": "10036868.13",
      "trades": "726"
    },
    {
      "date": "2022-11-24",
      "bid": "24.22",
      "ask": "24.25",
      "open": "24.40",
      "high": "25.19",
      "low": "24.01",
      "close": "24.22",
      "average": "24.4552",
      "volume": "345828",
      "turnover": "8457873.9",
      "trades": "755"
    },
    {
      "date": "2022-11-25",
      "bid": "24.93",
      "ask": "25.10",
      "open": "24.31",
      "high": "25.30",
      "low": "24.31",
      "close": "25.08",
      "average": "24.8807",
      "volume": "243690",
      "turnover": "6063095.46",
      "trades": "469"
    },
    {
      "date": "2022-11-28",
      "bid": "24.75",
      "ask": "24.81",
      "open": "25.08",
      "high": "25.37",
      "low": "24.37",
      "close": "24.58",
      "average": "24.6876",
      "volume": "224593",
      "turnover": "5544257.08",
      "trades": "453"
    },
    {
      "date": "2022-11-29",
      "bid": "24.18",
      "ask": "24.33",
      "open": "24.58",
      "high": "24.83",
      "low": "23.71",
      "close": "24.09",
      "average": "24.1412",
      "volume": "329338",
      "turnover": "7950735.77",
      "trades": "598"
    },
    {
      "date": "2022-11-30",
      "bid": "23.95",
      "ask": "24.05",
      "open": "24.00",
      "high": "24.50",
      "low": "23.75",
      "close": "23.89",
      "average": "24.0795",
      "volume": "151191",
      "turnover": "3640541.09",
      "trades": "338"
    },
    {
      "date": "2022-12-01",
      "bid": "23.87",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.79",
      "low": "23.77",
      "close": "23.86",
      "average": "24.0835",
      "volume": "380765",
      "turnover": "9170172.72",
      "trades": "566"
    },
    {
      "date": "2022-12-02",
      "bid": "24.05",
      "ask": "24.18",
      "open": "24.39",
      "high": "24.76",
      "low": "23.30",
      "close": "24.04",
      "average": "24.2699",
      "volume": "320573",
      "turnover": "7783027.03",
      "trades": "566"
    },
    {
      "date": "2022-12-05",
      "bid": "24.23",
      "ask": "24.33",
      "open": "24.04",
      "high": "25.09",
      "low": "23.76",
      "close": "24.30",
      "average": "24.5226",
      "volume": "333934",
      "turnover": "8187538.6",
      "trades": "649"
    },
    {
      "date": "2022-12-06",
      "bid": "23.74",
      "ask": "23.88",
      "open": "24.10",
      "high": "24.10",
      "low": "23.55",
      "close": "23.74",
      "average": "23.7489",
      "volume": "245035",
      "turnover": "5819345.34",
      "trades": "414"
    },
    {
      "date": "2022-12-07",
      "bid": "23.18",
      "ask": "23.38",
      "open": "23.73",
      "high": "23.94",
      "low": "23.10",
      "close": "23.21",
      "average": "23.3501",
      "volume": "158024",
      "turnover": "3689879.43",
      "trades": "288"
    },
    {
      "date": "2022-12-08",
      "bid": "23.38",
      "ask": "23.50",
      "open": "23.24",
      "high": "24.13",
      "low": "22.78",
      "close": "23.41",
      "average": "23.1612",
      "volume": "144580",
      "turnover": "3348640.85",
      "trades": "283"
    },
    {
      "date": "2022-12-09",
      "bid": "23.90",
      "ask": "24.13",
      "open": "22.78",
      "high": "24.28",
      "low": "22.78",
      "close": "24.11",
      "average": "23.748",
      "volume": "310170",
      "turnover": "7365903.87",
      "trades": "398"
    },
    {
      "date": "2022-12-12",
      "bid": "23.52",
      "ask": "23.72",
      "open": "23.88",
      "high": "24.07",
      "low": "23.35",
      "close": "23.52",
      "average": "23.5378",
      "volume": "207109",
      "turnover": "4874883.11",
      "trades": "276"
    },
    {
      "date": "2022-12-13",
      "bid": "23.18",
      "ask": "23.30",
      "open": "23.52",
      "high": "24.00",
      "low": "23.07",
      "close": "23.07",
      "average": "23.4427",
      "volume": "437516",
      "turnover": "10256546.09",
      "trades": "534"
    },
    {
      "date": "2022-12-14",
      "bid": "22.72",
      "ask": "22.86",
      "open": "22.81",
      "high": "23.19",
      "low": "22.55",
      "close": "22.79",
      "average": "22.7607",
      "volume": "329514",
      "turnover": "7500127.19",
      "trades": "516"
    },
    {
      "date": "2022-12-15",
      "bid": "22.13",
      "ask": "22.24",
      "open": "23.10",
      "high": "24.07",
      "low": "22.06",
      "close": "22.08",
      "average": "22.6306",
      "volume": "874047",
      "turnover": "19768542.44",
      "trades": "1109"
    },
    {
      "date": "2022-12-16",
      "bid": "21.63",
      "ask": "21.80",
      "open": "22.09",
      "high": "22.84",
      "low": "21.50",
      "close": "21.60",
      "average": "21.8509",
      "volume": "520215",
      "turnover": "11367800.73",
      "trades": "865"
    },
    {
      "date": "2022-12-19",
      "bid": "20.23",
      "ask": "20.30",
      "open": "21.30",
      "high": "21.69",
      "low": "20.20",
      "close": "20.20",
      "average": "20.8408",
      "volume": "435219",
      "turnover": "9070613.69",
      "trades": "736"
    },
    {
      "date": "2022-12-20",
      "bid": "19.625",
      "ask": "19.70",
      "open": "20.02",
      "high": "20.69",
      "low": "19.60",
      "close": "19.695",
      "average": "19.9438",
      "volume": "401900",
      "turnover": "8016022.47",
      "trades": "900"
    },
    {
      "date": "2022-12-21",
      "bid": "20.02",
      "ask": "20.47",
      "open": "19.82",
      "high": "20.59",
      "low": "19.435",
      "close": "20.20",
      "average": "19.9755",
      "volume": "595131",
      "turnover": "11887880.14",
      "trades": "710"
    },
    {
      "date": "2022-12-22",
      "bid": "19.65",
      "ask": "19.77",
      "open": "20.40",
      "high": "20.69",
      "low": "19.605",
      "close": "19.605",
      "average": "20.0702",
      "volume": "476128",
      "turnover": "9558233.41",
      "trades": "855"
    },
    {
      "date": "2022-12-23",
      "bid": "19.485",
      "ask": "19.60",
      "open": "21.15",
      "high": "21.15",
      "low": "19.425",
      "close": "19.445",
      "average": "19.7707",
      "volume": "340985",
      "turnover": "6741790.53",
      "trades": "738"
    },
    {
      "date": "2022-12-27",
      "bid": "19.145",
      "ask": "19.29",
      "open": "19.635",
      "high": "20.37",
      "low": "19.035",
      "close": "19.215",
      "average": "19.3926",
      "volume": "273367",
      "turnover": "5301338.28",
      "trades": "580"
    },
    {
      "date": "2022-12-28",
      "bid": "18.975",
      "ask": "19.01",
      "open": "19.215",
      "high": "19.45",
      "low": "18.74",
      "close": "18.985",
      "average": "18.9853",
      "volume": "512455",
      "turnover": "9729323.02",
      "trades": "853"
    },
    {
      "date": "2022-12-29",
      "bid": "19.37",
      "ask": "19.44",
      "open": "18.895",
      "high": "19.445",
      "low": "18.725",
      "close": "19.385",
      "average": "19.0684",
      "volume": "380164",
      "turnover": "7248723.65",
      "trades": "748"
    },
    {
      "date": "2022-12-30",
      "bid": "19.115",
      "ask": "19.20",
      "open": "19.29",
      "high": "19.535",
      "low": "18.985",
      "close": "19.055",
      "average": "19.1916",
      "volume": "371028",
      "turnover": "7120471.22",
      "trades": "594"
    },
    {
      "date": "2023-01-02",
      "bid": "19.725",
      "ask": "19.815",
      "open": "18.935",
      "high": "19.885",
      "low": "18.93",
      "close": "19.82",
      "average": "19.715",
      "volume": "249875",
      "turnover": "4926289.37",
      "trades": "430"
    },
    {
      "date": "2023-01-03",
      "bid": "20.00",
      "ask": "20.11",
      "open": "19.725",
      "high": "20.35",
      "low": "19.565",
      "close": "20.00",
      "average": "19.9204",
      "volume": "389561",
      "turnover": "7760208.19",
      "trades": "520"
    },
    {
      "date": "2023-01-04",
      "bid": "19.72",
      "ask": "19.79",
      "open": "20.00",
      "high": "20.12",
      "low": "19.34",
      "close": "19.705",
      "average": "19.6695",
      "volume": "348961",
      "turnover": "6863957.04",
      "trades": "517"
    },
    {
      "date": "2023-01-05",
      "bid": "19.90",
      "ask": "19.985",
      "open": "19.18",
      "high": "20.00",
      "low": "19.18",
      "close": "19.955",
      "average": "19.6507",
      "volume": "170762",
      "turnover": "3355731.04",
      "trades": "264"
    },
    {
      "date": "2023-01-09",
      "bid": "19.535",
      "ask": "19.63",
      "open": "19.99",
      "high": "20.35",
      "low": "19.465",
      "close": "19.50",
      "average": "19.7415",
      "volume": "390210",
      "turnover": "7701184.29",
      "trades": "716"
    },
    {
      "date": "2023-01-10",
      "bid": "22.91",
      "ask": "22.96",
      "open": "20.93",
      "high": "24.99",
      "low": "20.90",
      "close": "22.94",
      "average": "22.9412",
      "volume": "2204878",
      "turnover": "50599342.41",
      "trades": "3758"
    },
    {
      "date": "2023-01-11",
      "bid": "25.01",
      "ask": "25.14",
      "open": "23.72",
      "high": "25.26",
      "low": "22.80",
      "close": "25.26",
      "average": "24.0003",
      "volume": "1124661",
      "turnover": "27015814.72",
      "trades": "1893"
    },
    {
      "date": "2023-01-12",
      "bid": "25.00",
      "ask": "25.05",
      "open": "25.80",
      "high": "25.80",
      "low": "24.62",
      "close": "24.98",
      "average": "25.0731",
      "volume": "885354",
      "turnover": "22175080.27",
      "trades": "1312"
    },
    {
      "date": "2023-01-13",
      "bid": "26.27",
      "ask": "26.40",
      "open": "25.45",
      "high": "26.47",
      "low": "25.00",
      "close": "26.47",
      "average": "25.8198",
      "volume": "944822",
      "turnover": "24407022.41",
      "trades": "1459"
    },
    {
      "date": "2023-01-16",
      "bid": "26.22",
      "ask": "26.28",
      "open": "26.47",
      "high": "26.65",
      "low": "25.83",
      "close": "26.22",
      "average": "26.1821",
      "volume": "405014",
      "turnover": "10603439.18",
      "trades": "725"
    },
    {
      "date": "2023-01-17",
      "bid": "26.41",
      "ask": "26.61",
      "open": "26.23",
      "high": "26.80",
      "low": "26.01",
      "close": "26.67",
      "average": "26.3918",
      "volume": "374788",
      "turnover": "9889608.47",
      "trades": "817"
    },
    {
      "date": "2023-01-18",
      "bid": "26.83",
      "ask": "26.89",
      "open": "26.67",
      "high": "27.65",
      "low": "26.67",
      "close": "26.96",
      "average": "27.0757",
      "volume": "870476",
      "turnover": "23564827.58",
      "trades": "763"
    },
    {
      "date": "2023-01-19",
      "bid": "28.55",
      "ask": "28.60",
      "open": "27.38",
      "high": "28.90",
      "low": "26.50",
      "close": "28.90",
      "average": "27.5748",
      "volume": "1174917",
      "turnover": "32249143.55",
      "trades": "1293"
    },
    {
      "date": "2023-01-20",
      "bid": "27.30",
      "ask": "27.50",
      "open": "29.00",
      "high": "29.13",
      "low": "27.25",
      "close": "27.27",
      "average": "27.7182",
      "volume": "941249",
      "turnover": "26099326.63",
      "trades": "1416"
    },
    {
      "date": "2023-01-23",
      "bid": "27.31",
      "ask": "27.39",
      "open": "27.14",
      "high": "27.82",
      "low": "25.78",
      "close": "27.26",
      "average": "26.9388",
      "volume": "646501",
      "turnover": "17414288.43",
      "trades": "871"
    },
    {
      "date": "2023-01-24",
      "bid": "27.21",
      "ask": "27.30",
      "open": "27.26",
      "high": "27.53",
      "low": "26.70",
      "close": "27.23",
      "average": "27.0963",
      "volume": "334961",
      "turnover": "9076369.66",
      "trades": "515"
    },
    {
      "date": "2023-01-25",
      "bid": "27.12",
      "ask": "27.19",
      "open": "27.23",
      "high": "27.82",
      "low": "26.68",
      "close": "27.25",
      "average": "27.1471",
      "volume": "209073",
      "turnover": "5674889.99",
      "trades": "631"
    },
    {
      "date": "2023-01-26",
      "bid": "27.26",
      "ask": "27.46",
      "open": "27.25",
      "high": "27.48",
      "low": "26.95",
      "close": "27.33",
      "average": "27.25",
      "volume": "131761",
      "turnover": "3590722.21",
      "trades": "346"
    },
    {
      "date": "2023-01-27",
      "bid": "27.21",
      "ask": "27.30",
      "open": "27.75",
      "high": "27.75",
      "low": "27.00",
      "close": "27.19",
      "average": "27.2735",
      "volume": "119395",
      "turnover": "3255668.92",
      "trades": "328"
    },
    {
      "date": "2023-01-30",
      "bid": "27.76",
      "ask": "27.88",
      "open": "27.00",
      "high": "27.89",
      "low": "26.84",
      "close": "27.85",
      "average": "27.4957",
      "volume": "246472",
      "turnover": "6775477.37",
      "trades": "394"
    },
    {
      "date": "2023-01-31",
      "bid": "27.61",
      "ask": "27.68",
      "open": "27.83",
      "high": "28.42",
      "low": "27.41",
      "close": "27.60",
      "average": "27.8953",
      "volume": "368171",
      "turnover": "10256765.06",
      "trades": "502"
    },
    {
      "date": "2023-02-01",
      "bid": "29.00",
      "ask": "29.03",
      "open": "27.60",
      "high": "29.26",
      "low": "27.60",
      "close": "29.05",
      "average": "28.8033",
      "volume": "431835",
      "turnover": "12392093.35",
      "trades": "832"
    },
    {
      "date": "2023-02-02",
      "bid": "32.04",
      "ask": "32.18",
      "open": "30.13",
      "high": "32.49",
      "low": "29.90",
      "close": "32.26",
      "average": "30.8831",
      "volume": "2051021",
      "turnover": "63206844.16",
      "trades": "1445"
    },
    {
      "date": "2023-02-03",
      "bid": "32.14",
      "ask": "32.28",
      "open": "32.27",
      "high": "32.42",
      "low": "30.84",
      "close": "32.10",
      "average": "31.7351",
      "volume": "475110",
      "turnover": "15076904.84",
      "trades": "896"
    },
    {
      "date": "2023-02-06",
      "bid": "32.77",
      "ask": "32.83",
      "open": "32.35",
      "high": "34.94",
      "low": "32.35",
      "close": "32.84",
      "average": "33.317",
      "volume": "1099643",
      "turnover": "36653187.51",
      "trades": "2194"
    },
    {
      "date": "2023-02-07",
      "bid": "34.40",
      "ask": "34.49",
      "open": "32.87",
      "high": "34.72",
      "low": "32.47",
      "close": "34.72",
      "average": "33.8313",
      "volume": "478310",
      "turnover": "16151589.88",
      "trades": "1075"
    },
    {
      "date": "2023-02-08",
      "bid": "33.93",
      "ask": "34.29",
      "open": "34.74",
      "high": "35.47",
      "low": "33.74",
      "close": "33.74",
      "average": "34.425",
      "volume": "416570",
      "turnover": "14341225.19",
      "trades": "927"
    },
    {
      "date": "2023-02-09",
      "bid": "35.23",
      "ask": "35.34",
      "open": "33.50",
      "high": "35.65",
      "low": "33.50",
      "close": "35.36",
      "average": "34.9612",
      "volume": "533774",
      "turnover": "18660522.45",
      "trades": "1038"
    },
    {
      "date": "2023-02-10",
      "bid": "35.38",
      "ask": "35.39",
      "open": "35.70",
      "high": "35.70",
      "low": "33.37",
      "close": "35.11",
      "average": "34.2639",
      "volume": "658375",
      "turnover": "22549309.06",
      "trades": "1310"
    },
    {
      "date": "2023-02-13",
      "bid": "36.50",
      "ask": "36.68",
      "open": "35.00",
      "high": "36.80",
      "low": "34.21",
      "close": "36.80",
      "average": "35.8266",
      "volume": "401223",
      "turnover": "14373053.49",
      "trades": "870"
    },
    {
      "date": "2023-02-14",
      "bid": "37.19",
      "ask": "37.31",
      "open": "36.60",
      "high": "37.67",
      "low": "36.39",
      "close": "37.18",
      "average": "36.9859",
      "volume": "496898",
      "turnover": "18377075.89",
      "trades": "969"
    },
    {
      "date": "2023-02-15",
      "bid": "36.50",
      "ask": "36.63",
      "open": "37.18",
      "high": "37.48",
      "low": "36.44",
      "close": "36.44",
      "average": "36.9129",
      "volume": "333254",
      "turnover": "12303635.25",
      "trades": "624"
    },
    {
      "date": "2023-02-16",
      "bid": "37.30",
      "ask": "37.44",
      "open": "36.77",
      "high": "37.61",
      "low": "36.50",
      "close": "37.54",
      "average": "37.1686",
      "volume": "405285",
      "turnover": "15063510.24",
      "trades": "876"
    },
    {
      "date": "2023-02-17",
      "bid": "35.02",
      "ask": "35.17",
      "open": "35.19",
      "high": "37.01",
      "low": "35.00",
      "close": "35.00",
      "average": "35.7424",
      "volume": "575158",
      "turnover": "20557557.13",
      "trades": "1303"
    },
    {
      "date": "2023-02-20",
      "bid": "34.02",
      "ask": "34.13",
      "open": "35.05",
      "high": "36.00",
      "low": "33.40",
      "close": "33.98",
      "average": "34.1483",
      "volume": "358411",
      "turnover": "12237221.22",
      "trades": "1106"
    },
    {
      "date": "2023-02-21",
      "bid": "33.86",
      "ask": "33.87",
      "open": "33.95",
      "high": "34.72",
      "low": "33.63",
      "close": "33.63",
      "average": "34.1023",
      "volume": "257116",
      "turnover": "8768681.21",
      "trades": "724"
    },
    {
      "date": "2023-02-22",
      "bid": "35.71",
      "ask": "35.82",
      "open": "31.65",
      "high": "36.00",
      "low": "29.80",
      "close": "35.86",
      "average": "34.4316",
      "volume": "697151",
      "turnover": "24060235.84",
      "trades": "1156"
    },
    {
      "date": "2023-02-23",
      "bid": "33.60",
      "ask": "33.65",
      "open": "35.59",
      "high": "36.58",
      "low": "33.39",
      "close": "33.39",
      "average": "34.4455",
      "volume": "390652",
      "turnover": "13455211.8",
      "trades": "913"
    },
    {
      "date": "2023-02-24",
      "bid": "32.02",
      "ask": "32.13",
      "open": "33.41",
      "high": "34.05",
      "low": "31.80",
      "close": "31.80",
      "average": "32.3582",
      "volume": "308240",
      "turnover": "9987663",
      "trades": "722"
    },
    {
      "date": "2023-02-27",
      "bid": "31.68",
      "ask": "32.01",
      "open": "31.90",
      "high": "32.82",
      "low": "31.40",
      "close": "32.04",
      "average": "32.0159",
      "volume": "226890",
      "turnover": "7263630.15",
      "trades": "640"
    },
    {
      "date": "2023-02-28",
      "bid": "32.50",
      "ask": "32.57",
      "open": "31.49",
      "high": "32.84",
      "low": "31.40",
      "close": "32.72",
      "average": "32.1996",
      "volume": "225110",
      "turnover": "7249337.29",
      "trades": "580"
    },
    {
      "date": "2023-03-01",
      "bid": "32.21",
      "ask": "32.35",
      "open": "32.60",
      "high": "33.36",
      "low": "32.00",
      "close": "32.30",
      "average": "32.5984",
      "volume": "337669",
      "turnover": "11008607.03",
      "trades": "611"
    },
    {
      "date": "2023-03-02",
      "bid": "33.41",
      "ask": "33.48",
      "open": "32.00",
      "high": "33.48",
      "low": "32.00",
      "close": "33.48",
      "average": "33.2366",
      "volume": "110350",
      "turnover": "3665289.62",
      "trades": "334"
    },
    {
      "date": "2023-03-03",
      "bid": "33.65",
      "ask": "33.80",
      "open": "33.47",
      "high": "33.99",
      "low": "33.28",
      "close": "33.51",
      "average": "33.5678",
      "volume": "191291",
      "turnover": "6421295.18",
      "trades": "401"
    },
    {
      "date": "2023-03-06",
      "bid": "34.11",
      "ask": "34.24",
      "open": "33.70",
      "high": "34.36",
      "low": "33.31",
      "close": "34.21",
      "average": "33.937",
      "volume": "139441",
      "turnover": "4732205.59",
      "trades": "367"
    },
    {
      "date": "2023-03-07",
      "bid": "33.50",
      "ask": "33.60",
      "open": "34.24",
      "high": "35.08",
      "low": "33.52",
      "close": "33.70",
      "average": "34.0336",
      "volume": "261815",
      "turnover": "8913250.44",
      "trades": "543"
    },
    {
      "date": "2023-03-08",
      "bid": "33.82",
      "ask": "34.00",
      "open": "33.70",
      "high": "34.44",
      "low": "33.21",
      "close": "33.96",
      "average": "33.7388",
      "volume": "165018",
      "turnover": "5567586.4",
      "trades": "585"
    },
    {
      "date": "2023-03-09",
      "bid": "33.29",
      "ask": "33.50",
      "open": "33.98",
      "high": "34.71",
      "low": "33.11",
      "close": "33.28",
      "average": "33.6671",
      "volume": "148764",
      "turnover": "5005627.76",
      "trades": "450"
    },
    {
      "date": "2023-03-10",
      "bid": "31.70",
      "ask": "31.80",
      "open": "32.93",
      "high": "32.93",
      "low": "31.66",
      "close": "31.75",
      "average": "32.0583",
      "volume": "334079",
      "turnover": "10709881.72",
      "trades": "771"
    },
    {
      "date": "2023-03-13",
      "bid": "31.74",
      "ask": "31.84",
      "open": "31.33",
      "high": "32.33",
      "low": "30.79",
      "close": "31.74",
      "average": "31.526",
      "volume": "437192",
      "turnover": "13773654.91",
      "trades": "1043"
    },
    {
      "date": "2023-03-14",
      "bid": "31.73",
      "ask": "31.84",
      "open": "31.69",
      "high": "33.74",
      "low": "31.48",
      "close": "31.92",
      "average": "32.286",
      "volume": "276493",
      "turnover": "8913123.02",
      "trades": "757"
    },
    {
      "date": "2023-03-15",
      "bid": "31.12",
      "ask": "31.24",
      "open": "31.92",
      "high": "32.17",
      "low": "30.30",
      "close": "31.02",
      "average": "30.9011",
      "volume": "366948",
      "turnover": "11340570.84",
      "trades": "880"
    },
    {
      "date": "2023-03-16",
      "bid": "31.24",
      "ask": "31.42",
      "open": "31.22",
      "high": "31.59",
      "low": "30.47",
      "close": "31.52",
      "average": "31.1052",
      "volume": "255737",
      "turnover": "7954752.78",
      "trades": "646"
    },
    {
      "date": "2023-03-17",
      "bid": "30.50",
      "ask": "30.60",
      "open": "33.29",
      "high": "33.29",
      "low": "30.36",
      "close": "30.45",
      "average": "30.8447",
      "volume": "209453",
      "turnover": "6460506.96",
      "trades": "538"
    },
    {
      "date": "2023-03-20",
      "bid": "29.94",
      "ask": "30.11",
      "open": "29.78",
      "high": "30.45",
      "low": "29.42",
      "close": "29.94",
      "average": "29.9274",
      "volume": "248233",
      "turnover": "7427251.75",
      "trades": "612"
    },
    {
      "date": "2023-03-21",
      "bid": "30.22",
      "ask": "30.32",
      "open": "30.29",
      "high": "30.39",
      "low": "29.65",
      "close": "30.22",
      "average": "30.1465",
      "volume": "213154",
      "turnover": "6426939.59",
      "trades": "457"
    },
    {
      "date": "2023-03-22",
      "bid": "29.97",
      "ask": "30.00",
      "open": "30.22",
      "high": "30.22",
      "low": "29.68",
      "close": "30.00",
      "average": "29.9375",
      "volume": "150298",
      "turnover": "4499551.57",
      "trades": "435"
    },
    {
      "date": "2023-03-23",
      "bid": "30.28",
      "ask": "30.36",
      "open": "29.98",
      "high": "30.57",
      "low": "29.38",
      "close": "30.43",
      "average": "30.2401",
      "volume": "195388",
      "turnover": "5908399.84",
      "trades": "398"
    },
    {
      "date": "2023-03-24",
      "bid": "29.47",
      "ask": "29.60",
      "open": "30.43",
      "high": "30.43",
      "low": "29.36",
      "close": "29.36",
      "average": "29.5977",
      "volume": "145992",
      "turnover": "4321153.15",
      "trades": "443"
    },
    {
      "date": "2023-03-27",
      "bid": "28.93",
      "ask": "29.07",
      "open": "29.60",
      "high": "29.84",
      "low": "28.75",
      "close": "28.75",
      "average": "29.3169",
      "volume": "312322",
      "turnover": "9155977.01",
      "trades": "953"
    },
    {
      "date": "2023-03-28",
      "bid": "28.08",
      "ask": "28.10",
      "open": "29.36",
      "high": "29.70",
      "low": "27.55",
      "close": "27.90",
      "average": "28.1638",
      "volume": "227783",
      "turnover": "6414370.39",
      "trades": "664"
    },
    {
      "date": "2023-03-29",
      "bid": "28.69",
      "ask": "28.83",
      "open": "27.90",
      "high": "28.92",
      "low": "27.81",
      "close": "28.88",
      "average": "28.6537",
      "volume": "210925",
      "turnover": "6043785.97",
      "trades": "338"
    },
    {
      "date": "2023-03-30",
      "bid": "29.86",
      "ask": "30.03",
      "open": "29.00",
      "high": "30.05",
      "low": "28.89",
      "close": "30.04",
      "average": "29.7552",
      "volume": "122995",
      "turnover": "3659062.61",
      "trades": "352"
    },
    {
      "date": "2023-03-31",
      "bid": "31.50",
      "ask": "31.74",
      "open": "29.95",
      "high": "31.73",
      "low": "29.95",
      "close": "31.60",
      "average": "31.08",
      "volume": "207480",
      "turnover": "6448658.31",
      "trades": "553"
    },
    {
      "date": "2023-04-03",
      "bid": "31.58",
      "ask": "31.86",
      "open": "31.56",
      "high": "31.90",
      "low": "30.96",
      "close": "31.90",
      "average": "31.5275",
      "volume": "80496",
      "turnover": "2537840.44",
      "trades": "328"
    },
    {
      "date": "2023-04-04",
      "bid": "31.78",
      "ask": "31.90",
      "open": "31.90",
      "high": "32.54",
      "low": "31.12",
      "close": "31.68",
      "average": "31.8406",
      "volume": "229376",
      "turnover": "7300357.76",
      "trades": "664"
    },
    {
      "date": "2023-04-05",
      "bid": "30.16",
      "ask": "30.26",
      "open": "31.56",
      "high": "31.56",
      "low": "30.02",
      "close": "30.14",
      "average": "30.5211",
      "volume": "148103",
      "turnover": "4520262.63",
      "trades": "543"
    },
    {
      "date": "2023-04-06",
      "bid": "30.34",
      "ask": "30.52",
      "open": "29.82",
      "high": "30.70",
      "low": "29.72",
      "close": "30.70",
      "average": "30.3015",
      "volume": "74049",
      "turnover": "2243794.24",
      "trades": "182"
    },
    {
      "date": "2023-04-11",
      "bid": "30.44",
      "ask": "30.70",
      "open": "30.42",
      "high": "31.50",
      "low": "30.26",
      "close": "30.66",
      "average": "30.6546",
      "volume": "132164",
      "turnover": "4051388.5",
      "trades": "360"
    },
    {
      "date": "2023-04-12",
      "bid": "30.26",
      "ask": "30.40",
      "open": "30.66",
      "high": "31.04",
      "low": "30.10",
      "close": "30.32",
      "average": "30.4842",
      "volume": "141247",
      "turnover": "4305808.24",
      "trades": "339"
    },
    {
      "date": "2023-04-13",
      "bid": "30.76",
      "ask": "30.90",
      "open": "31.00",
      "high": "33.48",
      "low": "30.34",
      "close": "30.96",
      "average": "30.9437",
      "volume": "303935",
      "turnover": "9407615.65",
      "trades": "713"
    },
    {
      "date": "2023-04-14",
      "bid": "30.94",
      "ask": "31.18",
      "open": "30.96",
      "high": "31.56",
      "low": "30.72",
      "close": "30.90",
      "average": "31.0455",
      "volume": "208959",
      "turnover": "6487933.98",
      "trades": "477"
    },
    {
      "date": "2023-04-17",
      "bid": "31.34",
      "ask": "31.50",
      "open": "30.96",
      "high": "32.30",
      "low": "30.68",
      "close": "31.50",
      "average": "31.5056",
      "volume": "420290",
      "turnover": "13246505.75",
      "trades": "841"
    },
    {
      "date": "2023-04-18",
      "bid": "31.70",
      "ask": "31.78",
      "open": "31.74",
      "high": "32.00",
      "low": "31.30",
      "close": "31.80",
      "average": "31.697",
      "volume": "105848",
      "turnover": "3353442.94",
      "trades": "373"
    },
    {
      "date": "2023-04-19",
      "bid": "30.16",
      "ask": "30.26",
      "open": "32.78",
      "high": "32.78",
      "low": "30.08",
      "close": "30.18",
      "average": "30.6738",
      "volume": "211302",
      "turnover": "6489016.73",
      "trades": "467"
    },
    {
      "date": "2023-04-20",
      "bid": "29.86",
      "ask": "29.96",
      "open": "30.10",
      "high": "30.38",
      "low": "29.40",
      "close": "29.78",
      "average": "29.9124",
      "volume": "150519",
      "turnover": "4503619.37",
      "trades": "415"
    },
    {
      "date": "2023-04-21",
      "bid": "29.78",
      "ask": "30.00",
      "open": "29.78",
      "high": "30.78",
      "low": "29.30",
      "close": "29.74",
      "average": "29.8167",
      "volume": "139330",
      "turnover": "4155467.18",
      "trades": "409"
    },
    {
      "date": "2023-04-24",
      "bid": "29.58",
      "ask": "29.64",
      "open": "29.74",
      "high": "30.40",
      "low": "29.46",
      "close": "29.58",
      "average": "29.7048",
      "volume": "69453",
      "turnover": "2063235.08",
      "trades": "273"
    },
    {
      "date": "2023-04-25",
      "bid": "29.42",
      "ask": "29.64",
      "open": "29.50",
      "high": "29.96",
      "low": "29.18",
      "close": "29.52",
      "average": "29.5612",
      "volume": "121463",
      "turnover": "3590589.28",
      "trades": "358"
    },
    {
      "date": "2023-04-26",
      "bid": "28.58",
      "ask": "28.84",
      "open": "29.40",
      "high": "29.50",
      "low": "27.34",
      "close": "28.70",
      "average": "28.3578",
      "volume": "430936",
      "turnover": "12216455.54",
      "trades": "825"
    },
    {
      "date": "2023-04-27",
      "bid": "28.70",
      "ask": "28.76",
      "open": "28.84",
      "high": "29.00",
      "low": "28.12",
      "close": "28.72",
      "average": "28.47",
      "volume": "158319",
      "turnover": "4507339.32",
      "trades": "433"
    },
    {
      "date": "2023-04-28",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.72",
      "high": "29.50",
      "low": "28.24",
      "close": "28.86",
      "average": "28.9113",
      "volume": "142728",
      "turnover": "4126452.86",
      "trades": "338"
    },
    {
      "date": "2023-05-02",
      "bid": "27.78",
      "ask": "28.00",
      "open": "28.90",
      "high": "29.00",
      "low": "27.74",
      "close": "27.78",
      "average": "28.1142",
      "volume": "136916",
      "turnover": "3849277.58",
      "trades": "385"
    },
    {
      "date": "2023-05-03",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.58",
      "high": "27.78",
      "low": "27.06",
      "close": "27.24",
      "average": "27.401",
      "volume": "126756",
      "turnover": "3473237.98",
      "trades": "384"
    },
    {
      "date": "2023-05-04",
      "bid": "27.18",
      "ask": "27.44",
      "open": "27.24",
      "high": "27.38",
      "low": "26.76",
      "close": "27.20",
      "average": "27.0995",
      "volume": "84927",
      "turnover": "2301477.38",
      "trades": "349"
    },
    {
      "date": "2023-05-05",
      "bid": "27.36",
      "ask": "27.48",
      "open": "27.20",
      "high": "27.68",
      "low": "26.92",
      "close": "27.68",
      "average": "27.3733",
      "volume": "101880",
      "turnover": "2788794.72",
      "trades": "351"
    },
    {
      "date": "2023-05-08",
      "bid": "27.32",
      "ask": "27.40",
      "open": "28.20",
      "high": "28.20",
      "low": "26.78",
      "close": "27.40",
      "average": "27.2729",
      "volume": "168844",
      "turnover": "4604248.01",
      "trades": "457"
    },
    {
      "date": "2023-05-09",
      "bid": "25.82",
      "ask": "25.98",
      "open": "27.54",
      "high": "27.54",
      "low": "25.76",
      "close": "25.76",
      "average": "26.2726",
      "volume": "302131",
      "turnover": "7934730.92",
      "trades": "812"
    },
    {
      "date": "2023-05-10",
      "bid": "25.82",
      "ask": "25.96",
      "open": "25.76",
      "high": "26.42",
      "low": "25.62",
      "close": "25.92",
      "average": "26.065",
      "volume": "205894",
      "turnover": "5369413.78",
      "trades": "415"
    },
    {
      "date": "2023-05-11",
      "bid": "26.06",
      "ask": "26.14",
      "open": "25.92",
      "high": "26.60",
      "low": "25.80",
      "close": "26.20",
      "average": "26.2549",
      "volume": "257621",
      "turnover": "6765947.95",
      "trades": "432"
    },
    {
      "date": "2023-05-12",
      "bid": "26.36",
      "ask": "26.48",
      "open": "25.90",
      "high": "27.00",
      "low": "25.90",
      "close": "26.40",
      "average": "26.5679",
      "volume": "153088",
      "turnover": "4067408.62",
      "trades": "394"
    },
    {
      "date": "2023-05-15",
      "bid": "26.48",
      "ask": "26.60",
      "open": "26.52",
      "high": "27.64",
      "low": "26.52",
      "close": "26.54",
      "average": "26.8716",
      "volume": "165866",
      "turnover": "4457122.95",
      "trades": "458"
    },
    {
      "date": "2023-05-16",
      "bid": "25.34",
      "ask": "25.46",
      "open": "26.60",
      "high": "26.84",
      "low": "25.08",
      "close": "25.32",
      "average": "25.6427",
      "volume": "374069",
      "turnover": "9594815.22",
      "trades": "706"
    },
    {
      "date": "2023-05-17",
      "bid": "21.14",
      "ask": "21.20",
      "open": "22.80",
      "high": "23.50",
      "low": "21.16",
      "close": "21.20",
      "average": "22.2064",
      "volume": "1971534",
      "turnover": "43781129.97",
      "trades": "2519"
    },
    {
      "date": "2023-05-19",
      "bid": "22.64",
      "ask": "22.74",
      "open": "22.08",
      "high": "22.94",
      "low": "21.80",
      "close": "22.60",
      "average": "22.3839",
      "volume": "980981",
      "turnover": "21970735.75",
      "trades": "1406"
    },
    {
      "date": "2023-05-22",
      "bid": "23.60",
      "ask": "23.70",
      "open": "22.64",
      "high": "23.84",
      "low": "22.18",
      "close": "23.50",
      "average": "23.3047",
      "volume": "508153",
      "turnover": "11851537.25",
      "trades": "733"
    },
    {
      "date": "2023-05-23",
      "bid": "22.72",
      "ask": "22.82",
      "open": "23.50",
      "high": "23.50",
      "low": "22.58",
      "close": "22.74",
      "average": "22.8714",
      "volume": "395227",
      "turnover": "9039656.97",
      "trades": "642"
    },
    {
      "date": "2023-05-24",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.30",
      "high": "22.78",
      "low": "21.50",
      "close": "21.82",
      "average": "22.1045",
      "volume": "388954",
      "turnover": "8594003.61",
      "trades": "1051"
    },
    {
      "date": "2023-05-25",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.28",
      "low": "22.36",
      "close": "22.40",
      "average": "22.7625",
      "volume": "674600",
      "turnover": "15358573.97",
      "trades": "997"
    },
    {
      "date": "2023-05-26",
      "bid": "21.34",
      "ask": "21.36",
      "open": "22.20",
      "high": "22.20",
      "low": "21.14",
      "close": "21.40",
      "average": "21.4169",
      "volume": "896444",
      "turnover": "19187704.14",
      "trades": "1061"
    },
    {
      "date": "2023-05-29",
      "bid": "21.42",
      "ask": "21.52",
      "open": "21.70",
      "high": "21.98",
      "low": "20.86",
      "close": "21.34",
      "average": "21.308",
      "volume": "406730",
      "turnover": "8664033.05",
      "trades": "723"
    },
    {
      "date": "2023-05-30",
      "bid": "21.12",
      "ask": "21.18",
      "open": "21.52",
      "high": "21.78",
      "low": "21.10",
      "close": "21.10",
      "average": "21.453",
      "volume": "184670",
      "turnover": "3966925.83",
      "trades": "472"
    },
    {
      "date": "2023-05-31",
      "bid": "20.42",
      "ask": "20.60",
      "open": "21.10",
      "high": "21.10",
      "low": "20.32",
      "close": "20.44",
      "average": "20.5507",
      "volume": "352575",
      "turnover": "7240226.17",
      "trades": "726"
    },
    {
      "date": "2023-06-01",
      "bid": "21.84",
      "ask": "21.86",
      "open": "20.44",
      "high": "21.92",
      "low": "20.16",
      "close": "21.76",
      "average": "21.2232",
      "volume": "483040",
      "turnover": "10252516.27",
      "trades": "765"
    },
    {
      "date": "2023-06-02",
      "bid": "21.62",
      "ask": "21.76",
      "open": "21.76",
      "high": "22.06",
      "low": "21.12",
      "close": "21.64",
      "average": "21.6532",
      "volume": "265678",
      "turnover": "5752709.8",
      "trades": "506"
    },
    {
      "date": "2023-06-05",
      "bid": "21.16",
      "ask": "21.24",
      "open": "21.90",
      "high": "22.16",
      "low": "21.06",
      "close": "21.14",
      "average": "21.4085",
      "volume": "230009",
      "turnover": "4924139.2",
      "trades": "445"
    },
    {
      "date": "2023-06-07",
      "bid": "20.92",
      "ask": "21.12",
      "open": "21.14",
      "high": "21.30",
      "low": "20.84",
      "close": "21.00",
      "average": "21.0843",
      "volume": "188706",
      "turnover": "3978011.7",
      "trades": "387"
    },
    {
      "date": "2023-06-08",
      "bid": "20.64",
      "ask": "20.78",
      "open": "21.10",
      "high": "21.10",
      "low": "20.48",
      "close": "20.62",
      "average": "20.7259",
      "volume": "174081",
      "turnover": "3607984.82",
      "trades": "493"
    },
    {
      "date": "2023-06-09",
      "bid": "20.70",
      "ask": "20.82",
      "open": "20.72",
      "high": "20.84",
      "low": "20.38",
      "close": "20.70",
      "average": "20.6223",
      "volume": "148879",
      "turnover": "3070220.72",
      "trades": "340"
    },
    {
      "date": "2023-06-12",
      "bid": "20.42",
      "ask": "20.58",
      "open": "20.70",
      "high": "20.96",
      "low": "20.30",
      "close": "20.44",
      "average": "20.4906",
      "volume": "169166",
      "turnover": "3466316.54",
      "trades": "449"
    },
    {
      "date": "2023-06-13",
      "bid": "20.02",
      "ask": "20.20",
      "open": "20.44",
      "high": "20.44",
      "low": "19.87",
      "close": "19.98",
      "average": "20.0633",
      "volume": "339347",
      "turnover": "6808421.42",
      "trades": "739"
    },
    {
      "date": "2023-06-14",
      "bid": "19.89",
      "ask": "20.02",
      "open": "19.98",
      "high": "20.50",
      "low": "19.58",
      "close": "19.97",
      "average": "20.0407",
      "volume": "308775",
      "turnover": "6188115.94",
      "trades": "594"
    },
    {
      "date": "2023-06-15",
      "bid": "19.90",
      "ask": "19.95",
      "open": "20.02",
      "high": "20.06",
      "low": "19.82",
      "close": "19.84",
      "average": "19.8931",
      "volume": "245173",
      "turnover": "4877261.68",
      "trades": "322"
    },
    {
      "date": "2023-06-16",
      "bid": "19.71",
      "ask": "19.80",
      "open": "19.80",
      "high": "20.08",
      "low": "19.61",
      "close": "19.71",
      "average": "19.837",
      "volume": "163865",
      "turnover": "3250593.84",
      "trades": "438"
    },
    {
      "date": "2023-06-19",
      "bid": "19.71",
      "ask": "19.79",
      "open": "19.71",
      "high": "20.38",
      "low": "19.54",
      "close": "19.71",
      "average": "19.946",
      "volume": "138336",
      "turnover": "2758801.65",
      "trades": "405"
    },
    {
      "date": "2023-06-20",
      "bid": "18.81",
      "ask": "18.91",
      "open": "19.68",
      "high": "19.68",
      "low": "18.80",
      "close": "18.90",
      "average": "19.055",
      "volume": "368895",
      "turnover": "7032823.09",
      "trades": "751"
    },
    {
      "date": "2023-06-21",
      "bid": "18.99",
      "ask": "19.02",
      "open": "18.90",
      "high": "19.22",
      "low": "18.87",
      "close": "18.90",
      "average": "19.0516",
      "volume": "295065",
      "turnover": "5621448.8",
      "trades": "561"
    },
    {
      "date": "2023-06-22",
      "bid": "18.92",
      "ask": "18.97",
      "open": "18.90",
      "high": "19.39",
      "low": "18.51",
      "close": "18.93",
      "average": "19.0412",
      "volume": "169407",
      "turnover": "3225893.64",
      "trades": "466"
    },
    {
      "date": "2023-06-26",
      "bid": "18.86",
      "ask": "18.94",
      "open": "18.90",
      "high": "19.18",
      "low": "18.67",
      "close": "18.90",
      "average": "18.9219",
      "volume": "205683",
      "turnover": "3891818.46",
      "trades": "440"
    },
    {
      "date": "2023-06-27",
      "bid": "19.09",
      "ask": "19.26",
      "open": "18.70",
      "high": "19.26",
      "low": "18.54",
      "close": "19.26",
      "average": "18.923",
      "volume": "124126",
      "turnover": "2348833.13",
      "trades": "433"
    },
    {
      "date": "2023-06-28",
      "bid": "19.54",
      "ask": "19.60",
      "open": "19.26",
      "high": "19.69",
      "low": "19.23",
      "close": "19.61",
      "average": "19.5215",
      "volume": "110479",
      "turnover": "2156710.58",
      "trades": "318"
    },
    {
      "date": "2023-06-29",
      "bid": "19.73",
      "ask": "19.80",
      "open": "19.60",
      "high": "20.10",
      "low": "19.21",
      "close": "19.80",
      "average": "19.7487",
      "volume": "254987",
      "turnover": "5035667.93",
      "trades": "473"
    },
    {
      "date": "2023-06-30",
      "bid": "19.57",
      "ask": "19.69",
      "open": "19.80",
      "high": "19.90",
      "low": "19.54",
      "close": "19.57",
      "average": "19.7214",
      "volume": "137261",
      "turnover": "2707372.68",
      "trades": "374"
    },
    {
      "date": "2023-07-03",
      "bid": "19.39",
      "ask": "19.48",
      "open": "19.60",
      "high": "19.84",
      "low": "19.29",
      "close": "19.31",
      "average": "19.5045",
      "volume": "178424",
      "turnover": "3480099.28",
      "trades": "424"
    },
    {
      "date": "2023-07-04",
      "bid": "19.61",
      "ask": "19.66",
      "open": "19.31",
      "high": "19.77",
      "low": "19.20",
      "close": "19.77",
      "average": "19.5627",
      "volume": "113685",
      "turnover": "2223989.95",
      "trades": "289"
    },
    {
      "date": "2023-07-05",
      "bid": "20.22",
      "ask": "20.26",
      "open": "19.50",
      "high": "20.68",
      "low": "19.50",
      "close": "20.36",
      "average": "20.2681",
      "volume": "224967",
      "turnover": "4555005.62",
      "trades": "448"
    },
    {
      "date": "2023-07-06",
      "bid": "20.22",
      "ask": "20.34",
      "open": "20.12",
      "high": "20.56",
      "low": "20.12",
      "close": "20.34",
      "average": "20.3185",
      "volume": "153987",
      "turnover": "3128788.92",
      "trades": "319"
    },
    {
      "date": "2023-07-07",
      "bid": "20.92",
      "ask": "20.98",
      "open": "20.34",
      "high": "21.04",
      "low": "20.20",
      "close": "21.04",
      "average": "20.5648",
      "volume": "269542",
      "turnover": "5543089.86",
      "trades": "352"
    },
    {
      "date": "2023-07-10",
      "bid": "21.46",
      "ask": "21.50",
      "open": "20.92",
      "high": "21.72",
      "low": "20.82",
      "close": "21.60",
      "average": "21.3928",
      "volume": "183604",
      "turnover": "3928288.67",
      "trades": "337"
    },
    {
      "date": "2023-07-11",
      "bid": "22.06",
      "ask": "22.16",
      "open": "21.62",
      "high": "22.18",
      "low": "21.46",
      "close": "22.18",
      "average": "21.8898",
      "volume": "172136",
      "turnover": "3768017.16",
      "trades": "380"
    },
    {
      "date": "2023-07-12",
      "bid": "23.40",
      "ask": "23.48",
      "open": "22.18",
      "high": "23.48",
      "low": "22.00",
      "close": "23.44",
      "average": "23.0009",
      "volume": "346365",
      "turnover": "7966702.24",
      "trades": "678"
    },
    {
      "date": "2023-07-13",
      "bid": "23.80",
      "ask": "23.86",
      "open": "23.44",
      "high": "24.06",
      "low": "23.14",
      "close": "23.98",
      "average": "23.6892",
      "volume": "188602",
      "turnover": "4467831.88",
      "trades": "496"
    },
    {
      "date": "2023-07-14",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.98",
      "high": "24.20",
      "low": "22.24",
      "close": "22.32",
      "average": "23.0162",
      "volume": "539144",
      "turnover": "12409022.42",
      "trades": "635"
    },
    {
      "date": "2023-07-17",
      "bid": "22.80",
      "ask": "22.90",
      "open": "21.98",
      "high": "23.22",
      "low": "21.86",
      "close": "22.98",
      "average": "22.5575",
      "volume": "520301",
      "turnover": "11736578.72",
      "trades": "756"
    },
    {
      "date": "2023-07-18",
      "bid": "24.36",
      "ask": "24.42",
      "open": "22.98",
      "high": "24.62",
      "low": "22.98",
      "close": "24.62",
      "average": "24.0103",
      "volume": "372381",
      "turnover": "8940992.84",
      "trades": "606"
    },
    {
      "date": "2023-07-19",
      "bid": "24.80",
      "ask": "24.88",
      "open": "24.52",
      "high": "24.90",
      "low": "24.08",
      "close": "24.68",
      "average": "24.5415",
      "volume": "196898",
      "turnover": "4832167.9",
      "trades": "434"
    },
    {
      "date": "2023-07-20",
      "bid": "24.30",
      "ask": "24.34",
      "open": "24.68",
      "high": "24.68",
      "low": "24.04",
      "close": "24.46",
      "average": "24.2673",
      "volume": "170500",
      "turnover": "4137579.06",
      "trades": "359"
    },
    {
      "date": "2023-07-21",
      "bid": "25.24",
      "ask": "25.36",
      "open": "24.44",
      "high": "25.38",
      "low": "23.90",
      "close": "25.38",
      "average": "24.9935",
      "volume": "318819",
      "turnover": "7968015.08",
      "trades": "470"
    },
    {
      "date": "2023-07-24",
      "bid": "24.22",
      "ask": "24.32",
      "open": "25.30",
      "high": "25.42",
      "low": "24.30",
      "close": "24.40",
      "average": "24.6831",
      "volume": "241829",
      "turnover": "5969094.82",
      "trades": "527"
    },
    {
      "date": "2023-07-25",
      "bid": "24.08",
      "ask": "24.12",
      "open": "24.32",
      "high": "24.32",
      "low": "23.00",
      "close": "24.18",
      "average": "23.9676",
      "volume": "1259751",
      "turnover": "30193252.22",
      "trades": "700"
    },
    {
      "date": "2023-07-26",
      "bid": "24.12",
      "ask": "24.16",
      "open": "24.18",
      "high": "24.54",
      "low": "23.76",
      "close": "24.22",
      "average": "24.2001",
      "volume": "189348",
      "turnover": "4582230.9",
      "trades": "482"
    },
    {
      "date": "2023-07-27",
      "bid": "23.56",
      "ask": "23.64",
      "open": "24.00",
      "high": "24.40",
      "low": "23.48",
      "close": "23.48",
      "average": "23.8723",
      "volume": "252035",
      "turnover": "6018067.89",
      "trades": "533"
    },
    {
      "date": "2023-07-28",
      "bid": "24.52",
      "ask": "24.58",
      "open": "23.32",
      "high": "24.68",
      "low": "23.24",
      "close": "24.58",
      "average": "24.1511",
      "volume": "258087",
      "turnover": "6233098.06",
      "trades": "430"
    },
    {
      "date": "2023-07-31",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.58",
      "high": "25.00",
      "low": "24.48",
      "close": "24.80",
      "average": "24.8165",
      "volume": "140263",
      "turnover": "3480841.18",
      "trades": "440"
    },
    {
      "date": "2023-08-01",
      "bid": "24.84",
      "ask": "24.88",
      "open": "24.80",
      "high": "25.48",
      "low": "24.80",
      "close": "24.88",
      "average": "25.0003",
      "volume": "127407",
      "turnover": "3185310.74",
      "trades": "336"
    },
    {
      "date": "2023-08-02",
      "bid": "24.56",
      "ask": "24.60",
      "open": "24.88",
      "high": "24.88",
      "low": "24.42",
      "close": "24.42",
      "average": "24.5724",
      "volume": "116860",
      "turnover": "2871534.34",
      "trades": "396"
    },
    {
      "date": "2023-08-03",
      "bid": "24.10",
      "ask": "24.14",
      "open": "25.00",
      "high": "25.00",
      "low": "23.82",
      "close": "24.10",
      "average": "24.1716",
      "volume": "292339",
      "turnover": "7066331.89",
      "trades": "274"
    },
    {
      "date": "2023-08-04",
      "bid": "23.96",
      "ask": "24.02",
      "open": "24.18",
      "high": "24.96",
      "low": "23.88",
      "close": "24.04",
      "average": "24.406",
      "volume": "168553",
      "turnover": "4113706.96",
      "trades": "394"
    },
    {
      "date": "2023-08-07",
      "bid": "23.46",
      "ask": "23.56",
      "open": "23.90",
      "high": "24.16",
      "low": "23.20",
      "close": "23.32",
      "average": "23.5212",
      "volume": "269412",
      "turnover": "6336910.21",
      "trades": "375"
    },
    {
      "date": "2023-08-08",
      "bid": "23.40",
      "ask": "23.46",
      "open": "23.20",
      "high": "23.80",
      "low": "22.96",
      "close": "23.50",
      "average": "23.4444",
      "volume": "139100",
      "turnover": "3261212.25",
      "trades": "461"
    },
    {
      "date": "2023-08-09",
      "bid": "23.22",
      "ask": "23.38",
      "open": "23.58",
      "high": "24.02",
      "low": "23.22",
      "close": "23.24",
      "average": "23.4426",
      "volume": "135283",
      "turnover": "3171384.28",
      "trades": "420"
    },
    {
      "date": "2023-08-10",
      "bid": "22.92",
      "ask": "23.02",
      "open": "22.62",
      "high": "23.40",
      "low": "22.62",
      "close": "22.96",
      "average": "23.1869",
      "volume": "234744",
      "turnover": "5443312.63",
      "trades": "556"
    },
    {
      "date": "2023-08-11",
      "bid": "23.46",
      "ask": "23.58",
      "open": "23.06",
      "high": "23.66",
      "low": "22.98",
      "close": "23.56",
      "average": "23.4513",
      "volume": "326159",
      "turnover": "7648922.97",
      "trades": "542"
    },
    {
      "date": "2023-08-14",
      "bid": "23.82",
      "ask": "23.90",
      "open": "23.48",
      "high": "24.06",
      "low": "23.10",
      "close": "24.00",
      "average": "23.6289",
      "volume": "290914",
      "turnover": "6873764.12",
      "trades": "559"
    },
    {
      "date": "2023-08-15",
      "bid": "23.60",
      "ask": "23.66",
      "open": "23.98",
      "high": "23.98",
      "low": "23.22",
      "close": "23.66",
      "average": "23.4569",
      "volume": "221846",
      "turnover": "5195527.96",
      "trades": "367"
    },
    {
      "date": "2023-08-16",
      "bid": "22.78",
      "ask": "22.86",
      "open": "23.16",
      "high": "23.42",
      "low": "22.30",
      "close": "22.76",
      "average": "22.7636",
      "volume": "178097",
      "turnover": "4054136.6",
      "trades": "440"
    },
    {
      "date": "2023-08-17",
      "bid": "21.02",
      "ask": "21.20",
      "open": "22.70",
      "high": "22.70",
      "low": "20.94",
      "close": "21.00",
      "average": "21.614",
      "volume": "283041",
      "turnover": "6117663.88",
      "trades": "494"
    },
    {
      "date": "2023-08-18",
      "bid": "21.94",
      "ask": "22.12",
      "open": "20.90",
      "high": "22.14",
      "low": "20.32",
      "close": "21.92",
      "average": "21.5645",
      "volume": "308570",
      "turnover": "6654104.22",
      "trades": "625"
    },
    {
      "date": "2023-08-21",
      "bid": "20.40",
      "ask": "20.48",
      "open": "21.70",
      "high": "22.00",
      "low": "20.40",
      "close": "20.40",
      "average": "21.0762",
      "volume": "448550",
      "turnover": "9453807.42",
      "trades": "657"
    },
    {
      "date": "2023-08-22",
      "bid": "16.02",
      "ask": "16.05",
      "open": "16.68",
      "high": "17.62",
      "low": "15.22",
      "close": "16.24",
      "average": "16.1636",
      "volume": "4516149",
      "turnover": "72998539.92",
      "trades": "4983"
    },
    {
      "date": "2023-08-23",
      "bid": "16.15",
      "ask": "16.17",
      "open": "16.25",
      "high": "16.55",
      "low": "15.82",
      "close": "16.14",
      "average": "16.2257",
      "volume": "945862",
      "turnover": "15333096.55",
      "trades": "1368"
    },
    {
      "date": "2023-08-24",
      "bid": "16.80",
      "ask": "16.87",
      "open": "16.46",
      "high": "17.35",
      "low": "16.46",
      "close": "16.99",
      "average": "16.9923",
      "volume": "536375",
      "turnover": "9114173.74",
      "trades": "1003"
    },
    {
      "date": "2023-08-25",
      "bid": "16.97",
      "ask": "17.00",
      "open": "16.99",
      "high": "17.00",
      "low": "16.20",
      "close": "16.86",
      "average": "16.497",
      "volume": "339764",
      "turnover": "5605067.4",
      "trades": "780"
    },
    {
      "date": "2023-08-28",
      "bid": "17.15",
      "ask": "17.19",
      "open": "16.71",
      "high": "17.27",
      "low": "16.30",
      "close": "17.23",
      "average": "16.873",
      "volume": "585334",
      "turnover": "9876356.13",
      "trades": "907"
    },
    {
      "date": "2023-08-29",
      "bid": "17.52",
      "ask": "17.57",
      "open": "17.23",
      "high": "17.66",
      "low": "17.02",
      "close": "17.52",
      "average": "17.3263",
      "volume": "487596",
      "turnover": "8439781.74",
      "trades": "539"
    },
    {
      "date": "2023-08-30",
      "bid": "17.78",
      "ask": "17.85",
      "open": "17.52",
      "high": "18.15",
      "low": "17.48",
      "close": "17.79",
      "average": "17.9048",
      "volume": "242226",
      "turnover": "4337079.38",
      "trades": "540"
    },
    {
      "date": "2023-08-31",
      "bid": "17.91",
      "ask": "17.99",
      "open": "17.50",
      "high": "18.19",
      "low": "17.35",
      "close": "17.98",
      "average": "17.9469",
      "volume": "427383",
      "turnover": "7666360.48",
      "trades": "334"
    },
    {
      "date": "2023-09-01",
      "bid": "18.29",
      "ask": "18.33",
      "open": "17.98",
      "high": "18.50",
      "low": "17.88",
      "close": "18.34",
      "average": "18.2653",
      "volume": "149183",
      "turnover": "2724874.93",
      "trades": "351"
    },
    {
      "date": "2023-09-04",
      "bid": "17.92",
      "ask": "18.00",
      "open": "18.34",
      "high": "18.65",
      "low": "17.90",
      "close": "17.97",
      "average": "18.1691",
      "volume": "168019",
      "turnover": "3052759.85",
      "trades": "417"
    },
    {
      "date": "2023-09-05",
      "bid": "18.03",
      "ask": "18.08",
      "open": "17.97",
      "high": "18.13",
      "low": "17.51",
      "close": "18.00",
      "average": "17.9408",
      "volume": "82491",
      "turnover": "1479956.14",
      "trades": "244"
    },
    {
      "date": "2023-09-06",
      "bid": "17.50",
      "ask": "17.56",
      "open": "18.00",
      "high": "18.25",
      "low": "17.47",
      "close": "17.48",
      "average": "17.681",
      "volume": "84199",
      "turnover": "1488724.58",
      "trades": "238"
    },
    {
      "date": "2023-09-07",
      "bid": "17.22",
      "ask": "17.32",
      "open": "17.27",
      "high": "17.81",
      "low": "17.01",
      "close": "17.39",
      "average": "17.3752",
      "volume": "188289",
      "turnover": "3271556.86",
      "trades": "421"
    },
    {
      "date": "2023-09-08",
      "bid": "18.18",
      "ask": "18.29",
      "open": "17.03",
      "high": "18.31",
      "low": "17.03",
      "close": "18.30",
      "average": "17.9661",
      "volume": "201071",
      "turnover": "3612267.24",
      "trades": "371"
    },
    {
      "date": "2023-09-11",
      "bid": "19.09",
      "ask": "19.20",
      "open": "18.43",
      "high": "19.17",
      "low": "18.43",
      "close": "19.17",
      "average": "18.881",
      "volume": "265379",
      "turnover": "5010622.62",
      "trades": "539"
    },
    {
      "date": "2023-09-12",
      "bid": "20.10",
      "ask": "20.12",
      "open": "19.32",
      "high": "20.36",
      "low": "19.32",
      "close": "20.16",
      "average": "19.9325",
      "volume": "287764",
      "turnover": "5735498.84",
      "trades": "613"
    },
    {
      "date": "2023-09-13",
      "bid": "19.75",
      "ask": "19.78",
      "open": "20.10",
      "high": "20.38",
      "low": "19.06",
      "close": "19.69",
      "average": "19.9013",
      "volume": "224383",
      "turnover": "4465514.43",
      "trades": "488"
    },
    {
      "date": "2023-09-14",
      "bid": "19.84",
      "ask": "19.88",
      "open": "19.66",
      "high": "19.99",
      "low": "19.49",
      "close": "19.95",
      "average": "19.8069",
      "volume": "90660",
      "turnover": "1795689.81",
      "trades": "294"
    },
    {
      "date": "2023-09-15",
      "bid": "19.94",
      "ask": "19.99",
      "open": "19.90",
      "high": "20.16",
      "low": "19.73",
      "close": "20.00",
      "average": "19.9461",
      "volume": "144580",
      "turnover": "2883801.82",
      "trades": "357"
    },
    {
      "date": "2023-09-18",
      "bid": "19.53",
      "ask": "19.60",
      "open": "20.00",
      "high": "20.32",
      "low": "19.59",
      "close": "19.65",
      "average": "19.9221",
      "volume": "155691",
      "turnover": "3101694.59",
      "trades": "362"
    },
    {
      "date": "2023-09-19",
      "bid": "20.14",
      "ask": "20.30",
      "open": "19.65",
      "high": "20.28",
      "low": "19.59",
      "close": "20.28",
      "average": "20.014",
      "volume": "108991",
      "turnover": "2181346.74",
      "trades": "289"
    },
    {
      "date": "2023-09-20",
      "bid": "19.99",
      "ask": "20.12",
      "open": "20.06",
      "high": "20.54",
      "low": "19.95",
      "close": "19.95",
      "average": "20.1748",
      "volume": "143223",
      "turnover": "2889496.44",
      "trades": "348"
    },
    {
      "date": "2023-09-21",
      "bid": "19.88",
      "ask": "20.02",
      "open": "20.04",
      "high": "20.24",
      "low": "19.46",
      "close": "19.97",
      "average": "19.8453",
      "volume": "319072",
      "turnover": "6332045.3",
      "trades": "489"
    },
    {
      "date": "2023-09-22",
      "bid": "19.95",
      "ask": "19.98",
      "open": "20.26",
      "high": "20.44",
      "low": "19.71",
      "close": "19.89",
      "average": "20.0288",
      "volume": "234238",
      "turnover": "4691494.3",
      "trades": "487"
    },
    {
      "date": "2023-09-25",
      "bid": "19.66",
      "ask": "19.71",
      "open": "19.89",
      "high": "20.10",
      "low": "19.62",
      "close": "19.65",
      "average": "19.8478",
      "volume": "168900",
      "turnover": "3354378.94",
      "trades": "424"
    },
    {
      "date": "2023-09-26",
      "bid": "18.70",
      "ask": "18.81",
      "open": "19.85",
      "high": "20.10",
      "low": "18.61",
      "close": "18.61",
      "average": "19.1798",
      "volume": "183927",
      "turnover": "3527688.74",
      "trades": "402"
    },
    {
      "date": "2023-09-27",
      "bid": "18.23",
      "ask": "18.33",
      "open": "18.83",
      "high": "19.18",
      "low": "18.22",
      "close": "18.22",
      "average": "18.5553",
      "volume": "213558",
      "turnover": "3962643.41",
      "trades": "430"
    },
    {
      "date": "2023-09-28",
      "bid": "17.61",
      "ask": "17.81",
      "open": "18.23",
      "high": "18.47",
      "low": "17.48",
      "close": "17.52",
      "average": "17.7968",
      "volume": "303944",
      "turnover": "5409235.33",
      "trades": "695"
    },
    {
      "date": "2023-09-29",
      "bid": "18.51",
      "ask": "18.58",
      "open": "17.58",
      "high": "18.64",
      "low": "17.58",
      "close": "18.57",
      "average": "18.4108",
      "volume": "229740",
      "turnover": "4229706.88",
      "trades": "597"
    },
    {
      "date": "2023-10-02",
      "bid": "18.27",
      "ask": "18.45",
      "open": "18.56",
      "high": "18.59",
      "low": "18.08",
      "close": "18.21",
      "average": "18.3597",
      "volume": "169168",
      "turnover": "3111387.51",
      "trades": "344"
    },
    {
      "date": "2023-10-03",
      "bid": "18.33",
      "ask": "18.43",
      "open": "18.21",
      "high": "18.94",
      "low": "17.77",
      "close": "18.40",
      "average": "18.2344",
      "volume": "148998",
      "turnover": "2716887.69",
      "trades": "369"
    },
    {
      "date": "2023-10-04",
      "bid": "18.73",
      "ask": "18.79",
      "open": "18.40",
      "high": "19.10",
      "low": "18.13",
      "close": "18.82",
      "average": "18.6804",
      "volume": "120689",
      "turnover": "2254515.08",
      "trades": "312"
    },
    {
      "date": "2023-10-05",
      "bid": "18.19",
      "ask": "18.28",
      "open": "19.01",
      "high": "19.15",
      "low": "18.10",
      "close": "18.17",
      "average": "18.4465",
      "volume": "161523",
      "turnover": "2979528.48",
      "trades": "426"
    },
    {
      "date": "2023-10-06",
      "bid": "18.18",
      "ask": "18.27",
      "open": "18.35",
      "high": "18.66",
      "low": "17.69",
      "close": "18.05",
      "average": "17.9954",
      "volume": "183059",
      "turnover": "3294057.02",
      "trades": "452"
    },
    {
      "date": "2023-10-09",
      "bid": "17.47",
      "ask": "17.58",
      "open": "18.20",
      "high": "18.20",
      "low": "17.16",
      "close": "17.37",
      "average": "17.5583",
      "volume": "144167",
      "turnover": "2531320.37",
      "trades": "388"
    },
    {
      "date": "2023-10-10",
      "bid": "17.91",
      "ask": "18.08",
      "open": "17.70",
      "high": "18.16",
      "low": "17.50",
      "close": "18.06",
      "average": "17.8648",
      "volume": "131689",
      "turnover": "2352595.59",
      "trades": "307"
    },
    {
      "date": "2023-10-11",
      "bid": "17.18",
      "ask": "17.32",
      "open": "17.83",
      "high": "18.18",
      "low": "17.21",
      "close": "17.21",
      "average": "17.6153",
      "volume": "193341",
      "turnover": "3405619.81",
      "trades": "443"
    },
    {
      "date": "2023-10-12",
      "bid": "17.37",
      "ask": "17.41",
      "open": "17.36",
      "high": "17.70",
      "low": "17.02",
      "close": "17.29",
      "average": "17.2288",
      "volume": "415768",
      "turnover": "7163353.53",
      "trades": "517"
    },
    {
      "date": "2023-10-13",
      "bid": "17.52",
      "ask": "17.64",
      "open": "17.29",
      "high": "17.70",
      "low": "17.14",
      "close": "17.50",
      "average": "17.4465",
      "volume": "178159",
      "turnover": "3107098.45",
      "trades": "378"
    },
    {
      "date": "2023-10-16",
      "bid": "17.32",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.54",
      "low": "17.08",
      "close": "17.33",
      "average": "17.2807",
      "volume": "193325",
      "turnover": "3340786.47",
      "trades": "335"
    },
    {
      "date": "2023-10-17",
      "bid": "17.39",
      "ask": "17.54",
      "open": "17.21",
      "high": "17.60",
      "low": "17.18",
      "close": "17.47",
      "average": "17.3963",
      "volume": "86127",
      "turnover": "1498292.09",
      "trades": "213"
    },
    {
      "date": "2023-10-18",
      "bid": "17.61",
      "ask": "17.65",
      "open": "17.47",
      "high": "17.66",
      "low": "17.15",
      "close": "17.58",
      "average": "17.4851",
      "volume": "89748",
      "turnover": "1569258.41",
      "trades": "210"
    },
    {
      "date": "2023-10-19",
      "bid": "17.25",
      "ask": "17.38",
      "open": "17.58",
      "high": "17.68",
      "low": "17.18",
      "close": "17.30",
      "average": "17.391",
      "volume": "218004",
      "turnover": "3791306.41",
      "trades": "373"
    },
    {
      "date": "2023-10-20",
      "bid": "17.36",
      "ask": "17.45",
      "open": "17.15",
      "high": "17.69",
      "low": "17.04",
      "close": "17.37",
      "average": "17.3641",
      "volume": "123233",
      "turnover": "2139834.09",
      "trades": "294"
    },
    {
      "date": "2023-10-23",
      "bid": "17.63",
      "ask": "17.74",
      "open": "17.30",
      "high": "17.98",
      "low": "17.16",
      "close": "17.63",
      "average": "17.4265",
      "volume": "154537",
      "turnover": "2693031.59",
      "trades": "396"
    },
    {
      "date": "2023-10-24",
      "bid": "18.36",
      "ask": "18.42",
      "open": "17.63",
      "high": "18.49",
      "low": "17.55",
      "close": "18.48",
      "average": "18.2319",
      "volume": "110965",
      "turnover": "2023105.89",
      "trades": "308"
    },
    {
      "date": "2023-10-25",
      "bid": "17.70",
      "ask": "17.89",
      "open": "18.00",
      "high": "18.45",
      "low": "17.31",
      "close": "17.82",
      "average": "17.8008",
      "volume": "154252",
      "turnover": "2745815.6",
      "trades": "364"
    },
    {
      "date": "2023-10-26",
      "bid": "17.59",
      "ask": "17.73",
      "open": "17.82",
      "high": "17.88",
      "low": "17.42",
      "close": "17.77",
      "average": "17.7176",
      "volume": "91288",
      "turnover": "1617401.2",
      "trades": "346"
    },
    {
      "date": "2023-10-27",
      "bid": "17.61",
      "ask": "17.67",
      "open": "17.61",
      "high": "17.97",
      "low": "17.46",
      "close": "17.58",
      "average": "17.6604",
      "volume": "124432",
      "turnover": "2197511.92",
      "trades": "271"
    },
    {
      "date": "2023-10-30",
      "bid": "17.51",
      "ask": "17.64",
      "open": "17.58",
      "high": "17.76",
      "low": "17.38",
      "close": "17.38",
      "average": "17.545",
      "volume": "84201",
      "turnover": "1477289.21",
      "trades": "267"
    },
    {
      "date": "2023-10-31",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.38",
      "high": "17.64",
      "low": "17.10",
      "close": "17.27",
      "average": "17.3275",
      "volume": "109586",
      "turnover": "1898850.03",
      "trades": "286"
    },
    {
      "date": "2023-11-01",
      "bid": "17.14",
      "ask": "17.22",
      "open": "17.27",
      "high": "17.87",
      "low": "16.52",
      "close": "17.20",
      "average": "16.9187",
      "volume": "158787",
      "turnover": "2686465.85",
      "trades": "377"
    },
    {
      "date": "2023-11-02",
      "bid": "17.04",
      "ask": "17.47",
      "open": "17.18",
      "high": "17.90",
      "low": "17.03",
      "close": "17.10",
      "average": "17.4473",
      "volume": "100527",
      "turnover": "1753924.96",
      "trades": "259"
    },
    {
      "date": "2023-11-03",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.50",
      "low": "16.85",
      "close": "16.87",
      "average": "17.0103",
      "volume": "77905",
      "turnover": "1325190.56",
      "trades": "216"
    },
    {
      "date": "2023-11-06",
      "bid": "16.61",
      "ask": "16.76",
      "open": "16.90",
      "high": "17.16",
      "low": "16.60",
      "close": "16.73",
      "average": "16.8225",
      "volume": "191845",
      "turnover": "3227319.21",
      "trades": "335"
    },
    {
      "date": "2023-11-07",
      "bid": "16.47",
      "ask": "16.57",
      "open": "16.73",
      "high": "16.73",
      "low": "16.18",
      "close": "16.40",
      "average": "16.4105",
      "volume": "212433",
      "turnover": "3486244.92",
      "trades": "419"
    },
    {
      "date": "2023-11-08",
      "bid": "16.41",
      "ask": "16.59",
      "open": "16.40",
      "high": "17.27",
      "low": "16.38",
      "close": "16.58",
      "average": "16.8726",
      "volume": "223357",
      "turnover": "3768606.89",
      "trades": "295"
    },
    {
      "date": "2023-11-09",
      "bid": "16.79",
      "ask": "16.86",
      "open": "16.58",
      "high": "17.10",
      "low": "16.40",
      "close": "16.90",
      "average": "16.8196",
      "volume": "55643",
      "turnover": "935894.09",
      "trades": "199"
    },
    {
      "date": "2023-11-10",
      "bid": "16.43",
      "ask": "16.55",
      "open": "16.90",
      "high": "16.93",
      "low": "16.18",
      "close": "16.36",
      "average": "16.4545",
      "volume": "70656",
      "turnover": "1162606.79",
      "trades": "187"
    },
    {
      "date": "2023-11-13",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.08",
      "high": "16.30",
      "low": "16.08",
      "close": "16.10",
      "average": "16.1488",
      "volume": "58353",
      "turnover": "942349.48",
      "trades": "206"
    },
    {
      "date": "2023-11-14",
      "bid": "16.62",
      "ask": "16.78",
      "open": "16.10",
      "high": "16.90",
      "low": "15.90",
      "close": "16.82",
      "average": "16.3992",
      "volume": "221231",
      "turnover": "3628017.92",
      "trades": "291"
    },
    {
      "date": "2023-11-15",
      "bid": "16.10",
      "ask": "16.22",
      "open": "16.76",
      "high": "16.80",
      "low": "16.09",
      "close": "16.09",
      "average": "16.3385",
      "volume": "110271",
      "turnover": "1801659.08",
      "trades": "298"
    },
    {
      "date": "2023-11-16",
      "bid": "15.32",
      "ask": "15.40",
      "open": "16.19",
      "high": "16.20",
      "low": "15.29",
      "close": "15.31",
      "average": "15.5562",
      "volume": "354889",
      "turnover": "5520731.09",
      "trades": "455"
    },
    {
      "date": "2023-11-17",
      "bid": "15.43",
      "ask": "15.55",
      "open": "15.46",
      "high": "15.80",
      "low": "15.12",
      "close": "15.45",
      "average": "15.4294",
      "volume": "164027",
      "turnover": "2530840.4",
      "trades": "297"
    },
    {
      "date": "2023-11-20",
      "bid": "15.95",
      "ask": "16.10",
      "open": "15.25",
      "high": "16.11",
      "low": "14.99",
      "close": "16.01",
      "average": "15.5716",
      "volume": "433717",
      "turnover": "6753453.77",
      "trades": "606"
    },
    {
      "date": "2023-11-21",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.92",
      "high": "13.48",
      "low": "12.07",
      "close": "12.60",
      "average": "12.6614",
      "volume": "2903956",
      "turnover": "36723603.75",
      "trades": "2829"
    },
    {
      "date": "2023-11-22",
      "bid": "12.37",
      "ask": "12.48",
      "open": "12.84",
      "high": "13.07",
      "low": "11.97",
      "close": "12.17",
      "average": "12.3584",
      "volume": "566106",
      "turnover": "6995958.48",
      "trades": "791"
    },
    {
      "date": "2023-11-23",
      "bid": "12.68",
      "ask": "12.74",
      "open": "12.17",
      "high": "12.83",
      "low": "12.04",
      "close": "12.75",
      "average": "12.481",
      "volume": "575934",
      "turnover": "7188152.88",
      "trades": "709"
    },
    {
      "date": "2023-11-24",
      "bid": "12.63",
      "ask": "12.74",
      "open": "12.80",
      "high": "13.28",
      "low": "12.55",
      "close": "12.69",
      "average": "12.692",
      "volume": "181121",
      "turnover": "2298809.02",
      "trades": "372"
    },
    {
      "date": "2023-11-27",
      "bid": "12.25",
      "ask": "12.30",
      "open": "12.66",
      "high": "12.75",
      "low": "12.23",
      "close": "12.29",
      "average": "12.4183",
      "volume": "192587",
      "turnover": "2391603.6",
      "trades": "318"
    },
    {
      "date": "2023-11-28",
      "bid": "11.86",
      "ask": "11.97",
      "open": "12.00",
      "high": "12.00",
      "low": "11.76",
      "close": "11.94",
      "average": "11.9255",
      "volume": "499630",
      "turnover": "5958348.89",
      "trades": "566"
    },
    {
      "date": "2023-11-29",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.68",
      "high": "12.32",
      "low": "11.68",
      "close": "11.85",
      "average": "12.0258",
      "volume": "271825",
      "turnover": "3268924.02",
      "trades": "426"
    },
    {
      "date": "2023-11-30",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.90",
      "high": "12.00",
      "low": "11.68",
      "close": "11.92",
      "average": "11.8366",
      "volume": "176245",
      "turnover": "2086144.66",
      "trades": "286"
    },
    {
      "date": "2023-12-01",
      "bid": "11.67",
      "ask": "11.75",
      "open": "11.84",
      "high": "12.07",
      "low": "11.66",
      "close": "11.69",
      "average": "11.7694",
      "volume": "213514",
      "turnover": "2513089.92",
      "trades": "297"
    },
    {
      "date": "2023-12-04",
      "bid": "11.88",
      "ask": "11.98",
      "open": "11.60",
      "high": "12.00",
      "low": "11.60",
      "close": "11.92",
      "average": "11.8698",
      "volume": "100606",
      "turnover": "1194171.19",
      "trades": "217"
    },
    {
      "date": "2023-12-05",
      "bid": "11.92",
      "ask": "12.00",
      "open": "11.92",
      "high": "12.10",
      "low": "11.80",
      "close": "11.94",
      "average": "11.9539",
      "volume": "107658",
      "turnover": "1286933.51",
      "trades": "212"
    },
    {
      "date": "2023-12-06",
      "bid": "11.91",
      "ask": "11.99",
      "open": "11.90",
      "high": "12.08",
      "low": "11.88",
      "close": "11.94",
      "average": "11.9482",
      "volume": "106490",
      "turnover": "1272445.01",
      "trades": "250"
    },
    {
      "date": "2023-12-07",
      "bid": "11.76",
      "ask": "11.91",
      "open": "11.94",
      "high": "11.99",
      "low": "11.60",
      "close": "11.81",
      "average": "11.8086",
      "volume": "135477",
      "turnover": "1599796.37",
      "trades": "288"
    },
    {
      "date": "2023-12-08",
      "bid": "11.86",
      "ask": "11.95",
      "open": "11.81",
      "high": "12.28",
      "low": "11.81",
      "close": "11.92",
      "average": "12.0255",
      "volume": "313433",
      "turnover": "3769186.47",
      "trades": "441"
    },
    {
      "date": "2023-12-11",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.92",
      "high": "11.92",
      "low": "11.50",
      "close": "11.64",
      "average": "11.6619",
      "volume": "283894",
      "turnover": "3301288.03",
      "trades": "377"
    },
    {
      "date": "2023-12-12",
      "bid": "11.28",
      "ask": "11.34",
      "open": "11.75",
      "high": "11.75",
      "low": "11.28",
      "close": "11.30",
      "average": "11.3935",
      "volume": "225462",
      "turnover": "2568748.59",
      "trades": "430"
    },
    {
      "date": "2023-12-13",
      "bid": "11.63",
      "ask": "11.78",
      "open": "11.30",
      "high": "11.78",
      "low": "11.21",
      "close": "11.64",
      "average": "11.4668",
      "volume": "230602",
      "turnover": "2644270.62",
      "trades": "319"
    },
    {
      "date": "2023-12-14",
      "bid": "11.42",
      "ask": "11.43",
      "open": "11.42",
      "high": "12.01",
      "low": "11.30",
      "close": "11.41",
      "average": "11.5226",
      "volume": "510028",
      "turnover": "5877051.75",
      "trades": "747"
    },
    {
      "date": "2023-12-15",
      "bid": "10.88",
      "ask": "10.97",
      "open": "11.22",
      "high": "11.58",
      "low": "10.77",
      "close": "10.77",
      "average": "11.0576",
      "volume": "661802",
      "turnover": "7318043.8",
      "trades": "1012"
    },
    {
      "date": "2023-12-18",
      "bid": "10.54",
      "ask": "10.60",
      "open": "11.00",
      "high": "11.17",
      "low": "10.54",
      "close": "10.59",
      "average": "10.7875",
      "volume": "327606",
      "turnover": "3534060.25",
      "trades": "465"
    },
    {
      "date": "2023-12-19",
      "bid": "11.77",
      "ask": "11.80",
      "open": "10.60",
      "high": "11.82",
      "low": "10.52",
      "close": "11.80",
      "average": "11.1126",
      "volume": "861207",
      "turnover": "9570426.52",
      "trades": "964"
    },
    {
      "date": "2023-12-20",
      "bid": "12.17",
      "ask": "12.24",
      "open": "11.93",
      "high": "12.39",
      "low": "11.80",
      "close": "12.36",
      "average": "12.125",
      "volume": "421365",
      "turnover": "5108576.72",
      "trades": "708"
    },
    {
      "date": "2023-12-21",
      "bid": "12.30",
      "ask": "12.38",
      "open": "12.25",
      "high": "13.19",
      "low": "12.01",
      "close": "12.48",
      "average": "12.6499",
      "volume": "626034",
      "turnover": "7919242.68",
      "trades": "838"
    },
    {
      "date": "2023-12-22",
      "bid": "12.45",
      "ask": "12.52",
      "open": "12.33",
      "high": "12.57",
      "low": "12.14",
      "close": "12.46",
      "average": "12.3458",
      "volume": "138441",
      "turnover": "1709164.47",
      "trades": "285"
    },
    {
      "date": "2023-12-27",
      "bid": "12.53",
      "ask": "12.79",
      "open": "12.60",
      "high": "13.00",
      "low": "12.60",
      "close": "12.75",
      "average": "12.8212",
      "volume": "248947",
      "turnover": "3191805.58",
      "trades": "338"
    },
    {
      "date": "2023-12-28",
      "bid": "12.32",
      "ask": "12.36",
      "open": "12.73",
      "high": "12.75",
      "low": "12.17",
      "close": "12.36",
      "average": "12.349",
      "volume": "165296",
      "turnover": "2041237.28",
      "trades": "389"
    },
    {
      "date": "2023-12-29",
      "bid": "12.37",
      "ask": "12.44",
      "open": "12.40",
      "high": "12.46",
      "low": "12.24",
      "close": "12.38",
      "average": "12.3278",
      "volume": "179782",
      "turnover": "2216346.54",
      "trades": "320"
    },
    {
      "date": "2024-01-02",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.38",
      "high": "12.67",
      "low": "11.88",
      "close": "11.99",
      "average": "12.104",
      "volume": "212037",
      "turnover": "2566503.44",
      "trades": "370"
    },
    {
      "date": "2024-01-03",
      "bid": "11.21",
      "ask": "11.28",
      "open": "11.88",
      "high": "11.88",
      "low": "11.12",
      "close": "11.12",
      "average": "11.4593",
      "volume": "255013",
      "turnover": "2922279.03",
      "trades": "504"
    },
    {
      "date": "2024-01-04",
      "bid": "10.97",
      "ask": "11.09",
      "open": "11.26",
      "high": "11.64",
      "low": "10.85",
      "close": "10.97",
      "average": "11.1372",
      "volume": "257617",
      "turnover": "2869139.43",
      "trades": "389"
    },
    {
      "date": "2024-01-05",
      "bid": "10.71",
      "ask": "10.80",
      "open": "10.70",
      "high": "10.81",
      "low": "10.53",
      "close": "10.77",
      "average": "10.6921",
      "volume": "125953",
      "turnover": "1346701.01",
      "trades": "247"
    },
    {
      "date": "2024-01-08",
      "bid": "10.59",
      "ask": "10.72",
      "open": "10.77",
      "high": "10.80",
      "low": "10.33",
      "close": "10.60",
      "average": "10.5766",
      "volume": "300553",
      "turnover": "3179010",
      "trades": "402"
    },
    {
      "date": "2024-01-09",
      "bid": "10.36",
      "ask": "10.41",
      "open": "10.72",
      "high": "10.85",
      "low": "10.27",
      "close": "10.42",
      "average": "10.4529",
      "volume": "205035",
      "turnover": "2143211.11",
      "trades": "327"
    },
    {
      "date": "2024-01-10",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.42",
      "high": "10.55",
      "low": "10.23",
      "close": "10.32",
      "average": "10.415",
      "volume": "274600",
      "turnover": "2859892.94",
      "trades": "331"
    },
    {
      "date": "2024-01-11",
      "bid": "10.14",
      "ask": "10.23",
      "open": "10.33",
      "high": "10.55",
      "low": "10.07",
      "close": "10.10",
      "average": "10.2129",
      "volume": "164435",
      "turnover": "1679352.55",
      "trades": "314"
    },
    {
      "date": "2024-01-12",
      "bid": "10.11",
      "ask": "10.17",
      "open": "10.05",
      "high": "10.26",
      "low": "9.995",
      "close": "10.17",
      "average": "10.1333",
      "volume": "191824",
      "turnover": "1943806.58",
      "trades": "260"
    },
    {
      "date": "2024-01-15",
      "bid": "9.75",
      "ask": "9.755",
      "open": "10.00",
      "high": "10.00",
      "low": "9.675",
      "close": "9.75",
      "average": "9.7535",
      "volume": "377708",
      "turnover": "3683996.58",
      "trades": "555"
    },
    {
      "date": "2024-01-16",
      "bid": "9.75",
      "ask": "9.82",
      "open": "9.75",
      "high": "10.25",
      "low": "9.745",
      "close": "9.745",
      "average": "9.9383",
      "volume": "107120",
      "turnover": "1068621.44",
      "trades": "222"
    },
    {
      "date": "2024-01-17",
      "bid": "9.84",
      "ask": "10.03",
      "open": "9.705",
      "high": "10.00",
      "low": "9.655",
      "close": "9.845",
      "average": "9.7804",
      "volume": "81521",
      "turnover": "797309.15",
      "trades": "204"
    },
    {
      "date": "2024-01-18",
      "bid": "9.91",
      "ask": "9.99",
      "open": "9.845",
      "high": "10.05",
      "low": "9.845",
      "close": "9.91",
      "average": "9.9379",
      "volume": "75999",
      "turnover": "755270.18",
      "trades": "212"
    },
    {
      "date": "2024-01-19",
      "bid": "9.605",
      "ask": "9.975",
      "open": "9.91",
      "high": "10.01",
      "low": "9.455",
      "close": "9.675",
      "average": "9.7034",
      "volume": "335588",
      "turnover": "3256349.16",
      "trades": "358"
    },
    {
      "date": "2024-01-22",
      "bid": "9.225",
      "ask": "9.325",
      "open": "9.675",
      "high": "9.915",
      "low": "9.185",
      "close": "9.205",
      "average": "9.4636",
      "volume": "308205",
      "turnover": "2916672.17",
      "trades": "431"
    },
    {
      "date": "2024-01-23",
      "bid": "8.925",
      "ask": "8.99",
      "open": "9.22",
      "high": "9.395",
      "low": "8.88",
      "close": "8.905",
      "average": "8.9871",
      "volume": "485238",
      "turnover": "4360963.37",
      "trades": "533"
    },
    {
      "date": "2024-01-24",
      "bid": "9.205",
      "ask": "9.32",
      "open": "8.905",
      "high": "9.66",
      "low": "8.905",
      "close": "9.25",
      "average": "9.3077",
      "volume": "443217",
      "turnover": "4125079.37",
      "trades": "535"
    },
    {
      "date": "2024-01-25",
      "bid": "9.33",
      "ask": "9.345",
      "open": "9.25",
      "high": "9.645",
      "low": "9.23",
      "close": "9.42",
      "average": "9.4086",
      "volume": "124544",
      "turnover": "1171786.29",
      "trades": "250"
    },
    {
      "date": "2024-01-26",
      "bid": "10.38",
      "ask": "10.44",
      "open": "9.42",
      "high": "10.46",
      "low": "9.39",
      "close": "10.46",
      "average": "10.066",
      "volume": "238595",
      "turnover": "2401604.63",
      "trades": "385"
    },
    {
      "date": "2024-01-29",
      "bid": "10.16",
      "ask": "10.36",
      "open": "10.49",
      "high": "10.53",
      "low": "10.00",
      "close": "10.17",
      "average": "10.1897",
      "volume": "117373",
      "turnover": "1195995.29",
      "trades": "251"
    },
    {
      "date": "2024-01-30",
      "bid": "9.75",
      "ask": "9.85",
      "open": "10.16",
      "high": "10.49",
      "low": "9.71",
      "close": "9.735",
      "average": "10.0763",
      "volume": "205640",
      "turnover": "2072095",
      "trades": "252"
    },
    {
      "date": "2024-01-31",
      "bid": "9.985",
      "ask": "10.07",
      "open": "9.685",
      "high": "10.15",
      "low": "9.56",
      "close": "9.99",
      "average": "9.8555",
      "volume": "169301",
      "turnover": "1668540.15",
      "trades": "288"
    },
    {
      "date": "2024-02-01",
      "bid": "10.14",
      "ask": "10.18",
      "open": "10.00",
      "high": "10.30",
      "low": "9.925",
      "close": "10.10",
      "average": "10.1429",
      "volume": "151001",
      "turnover": "1531582.87",
      "trades": "203"
    },
    {
      "date": "2024-02-02",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.40",
      "high": "10.40",
      "low": "9.875",
      "close": "9.92",
      "average": "9.9699",
      "volume": "165664",
      "turnover": "1651657.05",
      "trades": "185"
    },
    {
      "date": "2024-02-05",
      "bid": "9.605",
      "ask": "9.745",
      "open": "9.60",
      "high": "10.27",
      "low": "9.60",
      "close": "9.61",
      "average": "9.899",
      "volume": "84504",
      "turnover": "836501.72",
      "trades": "185"
    },
    {
      "date": "2024-02-06",
      "bid": "9.90",
      "ask": "10.02",
      "open": "9.65",
      "high": "9.90",
      "low": "9.515",
      "close": "9.745",
      "average": "9.6472",
      "volume": "196740",
      "turnover": "1898011.56",
      "trades": "191"
    },
    {
      "date": "2024-02-07",
      "bid": "9.79",
      "ask": "9.85",
      "open": "9.745",
      "high": "9.96",
      "low": "9.55",
      "close": "9.70",
      "average": "9.6538",
      "volume": "432327",
      "turnover": "4173580.6",
      "trades": "181"
    },
    {
      "date": "2024-02-08",
      "bid": "10.19",
      "ask": "10.22",
      "open": "9.70",
      "high": "10.24",
      "low": "9.65",
      "close": "10.22",
      "average": "10.0169",
      "volume": "124113",
      "turnover": "1243222.18",
      "trades": "174"
    },
    {
      "date": "2024-02-09",
      "bid": "10.26",
      "ask": "10.30",
      "open": "10.22",
      "high": "10.73",
      "low": "9.97",
      "close": "10.21",
      "average": "10.4003",
      "volume": "461114",
      "turnover": "4796075.01",
      "trades": "395"
    },
    {
      "date": "2024-02-12",
      "bid": "9.615",
      "ask": "9.70",
      "open": "10.21",
      "high": "10.56",
      "low": "9.425",
      "close": "9.425",
      "average": "10.0129",
      "volume": "529757",
      "turnover": "5304424.22",
      "trades": "452"
    },
    {
      "date": "2024-02-13",
      "bid": "8.495",
      "ask": "8.57",
      "open": "8.595",
      "high": "9.395",
      "low": "7.65",
      "close": "8.50",
      "average": "8.4278",
      "volume": "1684928",
      "turnover": "14200474.81",
      "trades": "1286"
    },
    {
      "date": "2024-02-14",
      "bid": "8.155",
      "ask": "8.20",
      "open": "8.38",
      "high": "8.52",
      "low": "8.025",
      "close": "8.14",
      "average": "8.1961",
      "volume": "452309",
      "turnover": "3707163.65",
      "trades": "361"
    },
    {
      "date": "2024-02-15",
      "bid": "7.99",
      "ask": "8.07",
      "open": "8.14",
      "high": "8.42",
      "low": "7.905",
      "close": "8.02",
      "average": "8.1524",
      "volume": "565092",
      "turnover": "4607018.76",
      "trades": "449"
    },
    {
      "date": "2024-02-16",
      "bid": "8.065",
      "ask": "8.145",
      "open": "8.00",
      "high": "8.26",
      "low": "7.855",
      "close": "8.09",
      "average": "8.0888",
      "volume": "288205",
      "turnover": "2331241.39",
      "trades": "315"
    },
    {
      "date": "2024-02-19",
      "bid": "8.10",
      "ask": "8.11",
      "open": "8.09",
      "high": "8.375",
      "low": "7.84",
      "close": "8.10",
      "average": "8.0164",
      "volume": "311889",
      "turnover": "2500323.64",
      "trades": "305"
    },
    {
      "date": "2024-02-20",
      "bid": "8.45",
      "ask": "8.52",
      "open": "8.10",
      "high": "8.60",
      "low": "7.965",
      "close": "8.445",
      "average": "8.3777",
      "volume": "452439",
      "turnover": "3781376.13",
      "trades": "259"
    },
    {
      "date": "2024-02-21",
      "bid": "8.22",
      "ask": "8.32",
      "open": "8.25",
      "high": "8.44",
      "low": "8.11",
      "close": "8.275",
      "average": "8.2248",
      "volume": "101478",
      "turnover": "834640.49",
      "trades": "182"
    },
    {
      "date": "2024-02-22",
      "bid": "8.29",
      "ask": "8.64",
      "open": "8.30",
      "high": "8.745",
      "low": "8.205",
      "close": "8.315",
      "average": "8.4024",
      "volume": "409618",
      "turnover": "3441789.32",
      "trades": "295"
    },
    {
      "date": "2024-02-23",
      "bid": "8.29",
      "ask": "8.395",
      "open": "8.30",
      "high": "8.41",
      "low": "8.205",
      "close": "8.325",
      "average": "8.2854",
      "volume": "205947",
      "turnover": "1706282.13",
      "trades": "211"
    },
    {
      "date": "2024-02-26",
      "bid": "8.14",
      "ask": "8.20",
      "open": "8.32",
      "high": "8.325",
      "low": "8.03",
      "close": "8.235",
      "average": "8.1784",
      "volume": "138411",
      "turnover": "1132009.43",
      "trades": "212"
    },
    {
      "date": "2024-02-27",
      "bid": "8.75",
      "ask": "8.785",
      "open": "8.405",
      "high": "8.785",
      "low": "8.24",
      "close": "8.785",
      "average": "8.5082",
      "volume": "202373",
      "turnover": "1721835.78",
      "trades": "287"
    },
    {
      "date": "2024-02-28",
      "bid": "8.31",
      "ask": "8.355",
      "open": "8.785",
      "high": "8.785",
      "low": "8.30",
      "close": "8.30",
      "average": "8.4347",
      "volume": "97278",
      "turnover": "820514.72",
      "trades": "166"
    },
    {
      "date": "2024-02-29",
      "bid": "9.925",
      "ask": "9.99",
      "open": "8.66",
      "high": "11.00",
      "low": "8.66",
      "close": "9.955",
      "average": "9.9327",
      "volume": "1374398",
      "turnover": "13650324.36",
      "trades": "1487"
    },
    {
      "date": "2024-03-01",
      "bid": "10.68",
      "ask": "10.74",
      "open": "9.975",
      "high": "10.80",
      "low": "9.19",
      "close": "10.77",
      "average": "9.9824",
      "volume": "751905",
      "turnover": "7505290.12",
      "trades": "907"
    },
    {
      "date": "2024-03-04",
      "bid": "9.66",
      "ask": "9.695",
      "open": "10.44",
      "high": "10.62",
      "low": "9.55",
      "close": "9.55",
      "average": "9.9504",
      "volume": "317384",
      "turnover": "3158248.45",
      "trades": "561"
    },
    {
      "date": "2024-03-05",
      "bid": "9.235",
      "ask": "9.35",
      "open": "9.49",
      "high": "9.55",
      "low": "9.01",
      "close": "9.205",
      "average": "9.2301",
      "volume": "321141",
      "turnover": "2964148.37",
      "trades": "617"
    },
    {
      "date": "2024-03-06",
      "bid": "8.90",
      "ask": "8.93",
      "open": "8.96",
      "high": "9.425",
      "low": "8.77",
      "close": "8.835",
      "average": "8.9773",
      "volume": "168819",
      "turnover": "1515421.28",
      "trades": "292"
    },
    {
      "date": "2024-03-07",
      "bid": "8.905",
      "ask": "9.085",
      "open": "8.835",
      "high": "9.20",
      "low": "8.63",
      "close": "8.90",
      "average": "8.8826",
      "volume": "457827",
      "turnover": "4066708.34",
      "trades": "564"
    },
    {
      "date": "2024-03-08",
      "bid": "8.65",
      "ask": "8.735",
      "open": "8.92",
      "high": "9.00",
      "low": "8.57",
      "close": "8.65",
      "average": "8.7183",
      "volume": "201761",
      "turnover": "1759019.63",
      "trades": "230"
    },
    {
      "date": "2024-03-11",
      "bid": "8.655",
      "ask": "8.695",
      "open": "8.65",
      "high": "8.795",
      "low": "8.50",
      "close": "8.69",
      "average": "8.6043",
      "volume": "103967",
      "turnover": "894563.63",
      "trades": "146"
    },
    {
      "date": "2024-03-12",
      "bid": "8.895",
      "ask": "9.045",
      "open": "8.80",
      "high": "9.105",
      "low": "8.80",
      "close": "9.065",
      "average": "8.9548",
      "volume": "131501",
      "turnover": "1177567.75",
      "trades": "168"
    },
    {
      "date": "2024-03-13",
      "bid": "9.08",
      "ask": "9.16",
      "open": "9.105",
      "high": "9.25",
      "low": "8.80",
      "close": "9.14",
      "average": "9.0198",
      "volume": "118268",
      "turnover": "1066755",
      "trades": "131"
    },
    {
      "date": "2024-03-14",
      "bid": "9.10",
      "ask": "9.135",
      "open": "9.14",
      "high": "9.40",
      "low": "8.85",
      "close": "9.135",
      "average": "9.1461",
      "volume": "243434",
      "turnover": "2226470.13",
      "trades": "222"
    },
    {
      "date": "2024-03-15",
      "bid": "8.915",
      "ask": "8.93",
      "open": "9.135",
      "high": "9.49",
      "low": "8.885",
      "close": "8.885",
      "average": "9.0947",
      "volume": "124282",
      "turnover": "1130304.28",
      "trades": "231"
    },
    {
      "date": "2024-03-18",
      "bid": "8.73",
      "ask": "8.81",
      "open": "8.885",
      "high": "9.02",
      "low": "8.70",
      "close": "8.70",
      "average": "8.7971",
      "volume": "59044",
      "turnover": "519414.5",
      "trades": "85"
    },
    {
      "date": "2024-03-19",
      "bid": "8.50",
      "ask": "8.57",
      "open": "8.70",
      "high": "8.845",
      "low": "8.255",
      "close": "8.50",
      "average": "8.5185",
      "volume": "134730",
      "turnover": "1147693.79",
      "trades": "154"
    },
    {
      "date": "2024-03-20",
      "bid": "8.36",
      "ask": "8.435",
      "open": "8.305",
      "high": "8.56",
      "low": "8.30",
      "close": "8.455",
      "average": "8.4423",
      "volume": "61501",
      "turnover": "519212.91",
      "trades": "110"
    },
    {
      "date": "2024-03-21",
      "bid": "8.53",
      "ask": "8.585",
      "open": "8.455",
      "high": "8.765",
      "low": "8.455",
      "close": "8.50",
      "average": "8.6157",
      "volume": "346796",
      "turnover": "2991734.86",
      "trades": "334"
    },
    {
      "date": "2024-03-22",
      "bid": "9.25",
      "ask": "9.30",
      "open": "8.59",
      "high": "9.40",
      "low": "8.40",
      "close": "9.325",
      "average": "9.047",
      "volume": "373598",
      "turnover": "3379660.53",
      "trades": "341"
    },
    {
      "date": "2024-03-25",
      "bid": "10.30",
      "ask": "10.45",
      "open": "9.40",
      "high": "10.76",
      "low": "9.15",
      "close": "10.58",
      "average": "10.1559",
      "volume": "567507",
      "turnover": "5763571.44",
      "trades": "848"
    },
    {
      "date": "2024-03-26",
      "bid": "10.23",
      "ask": "10.25",
      "open": "10.57",
      "high": "10.57",
      "low": "9.74",
      "close": "10.26",
      "average": "10.1078",
      "volume": "234706",
      "turnover": "2372372.18",
      "trades": "416"
    },
    {
      "date": "2024-03-27",
      "bid": "10.44",
      "ask": "10.59",
      "open": "10.26",
      "high": "10.78",
      "low": "10.01",
      "close": "10.45",
      "average": "10.4487",
      "volume": "286569",
      "turnover": "2994270.03",
      "trades": "311"
    },
    {
      "date": "2024-03-28",
      "bid": "10.64",
      "ask": "10.73",
      "open": "10.45",
      "high": "10.76",
      "low": "10.08",
      "close": "10.65",
      "average": "10.5193",
      "volume": "91953",
      "turnover": "967283.71",
      "trades": "149"
    },
    {
      "date": "2024-04-02",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.50",
      "high": "11.22",
      "low": "10.38",
      "close": "10.40",
      "average": "10.745",
      "volume": "345504",
      "turnover": "3712358.16",
      "trades": "334"
    },
    {
      "date": "2024-04-03",
      "bid": "11.32",
      "ask": "11.46",
      "open": "10.40",
      "high": "11.48",
      "low": "10.40",
      "close": "11.32",
      "average": "11.1475",
      "volume": "582193",
      "turnover": "6489902.66",
      "trades": "534"
    },
    {
      "date": "2024-04-04",
      "bid": "11.46",
      "ask": "11.54",
      "open": "11.28",
      "high": "11.60",
      "low": "11.08",
      "close": "11.52",
      "average": "11.4378",
      "volume": "114037",
      "turnover": "1304327.2",
      "trades": "223"
    },
    {
      "date": "2024-04-05",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.66",
      "high": "11.78",
      "low": "10.80",
      "close": "10.80",
      "average": "11.2892",
      "volume": "293207",
      "turnover": "3310431.44",
      "trades": "399"
    },
    {
      "date": "2024-04-08",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.80",
      "high": "11.26",
      "low": "10.32",
      "close": "10.76",
      "average": "10.7483",
      "volume": "194250",
      "turnover": "2087690.5",
      "trades": "202"
    },
    {
      "date": "2024-04-09",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.76",
      "high": "10.88",
      "low": "10.42",
      "close": "10.42",
      "average": "10.6265",
      "volume": "107302",
      "turnover": "1140243.96",
      "trades": "172"
    },
    {
      "date": "2024-04-10",
      "bid": "10.46",
      "ask": "10.78",
      "open": "10.56",
      "high": "10.82",
      "low": "10.34",
      "close": "10.60",
      "average": "10.5091",
      "volume": "94739",
      "turnover": "995620.46",
      "trades": "141"
    },
    {
      "date": "2024-04-11",
      "bid": "10.56",
      "ask": "10.62",
      "open": "10.40",
      "high": "10.76",
      "low": "10.34",
      "close": "10.52",
      "average": "10.5127",
      "volume": "75060",
      "turnover": "789084.66",
      "trades": "122"
    },
    {
      "date": "2024-04-12",
      "bid": "10.58",
      "ask": "10.88",
      "open": "10.70",
      "high": "11.00",
      "low": "10.52",
      "close": "10.54",
      "average": "10.7545",
      "volume": "92575",
      "turnover": "995601.9",
      "trades": "175"
    },
    {
      "date": "2024-04-15",
      "bid": "10.06",
      "ask": "10.16",
      "open": "10.56",
      "high": "10.66",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1901",
      "volume": "125574",
      "turnover": "1280624.28",
      "trades": "205"
    },
    {
      "date": "2024-04-16",
      "bid": "9.78",
      "ask": "9.97",
      "open": "10.00",
      "high": "10.10",
      "low": "9.69",
      "close": "9.79",
      "average": "9.7985",
      "volume": "138038",
      "turnover": "1352602.74",
      "trades": "217"
    },
    {
      "date": "2024-04-17",
      "bid": "9.84",
      "ask": "9.95",
      "open": "10.16",
      "high": "10.16",
      "low": "9.78",
      "close": "9.80",
      "average": "9.8726",
      "volume": "58365",
      "turnover": "576215.76",
      "trades": "108"
    },
    {
      "date": "2024-04-18",
      "bid": "9.51",
      "ask": "9.59",
      "open": "9.80",
      "high": "9.98",
      "low": "9.43",
      "close": "9.58",
      "average": "9.6435",
      "volume": "131527",
      "turnover": "1268261.17",
      "trades": "197"
    },
    {
      "date": "2024-04-19",
      "bid": "9.29",
      "ask": "9.36",
      "open": "9.58",
      "high": "9.58",
      "low": "9.09",
      "close": "9.28",
      "average": "9.3379",
      "volume": "115820",
      "turnover": "1081552.19",
      "trades": "210"
    },
    {
      "date": "2024-04-22",
      "bid": "9.51",
      "ask": "9.59",
      "open": "9.10",
      "high": "9.74",
      "low": "9.10",
      "close": "9.32",
      "average": "9.5257",
      "volume": "126793",
      "turnover": "1207792.42",
      "trades": "165"
    },
    {
      "date": "2024-04-23",
      "bid": "9.37",
      "ask": "9.47",
      "open": "9.32",
      "high": "9.60",
      "low": "9.30",
      "close": "9.35",
      "average": "9.4436",
      "volume": "46718",
      "turnover": "441187.99",
      "trades": "98"
    },
    {
      "date": "2024-04-24",
      "bid": "9.30",
      "ask": "9.36",
      "open": "9.35",
      "high": "9.52",
      "low": "9.25",
      "close": "9.30",
      "average": "9.3343",
      "volume": "81307",
      "turnover": "759165.36",
      "trades": "118"
    },
    {
      "date": "2024-04-25",
      "bid": "8.91",
      "ask": "8.99",
      "open": "9.30",
      "high": "9.30",
      "low": "8.76",
      "close": "8.76",
      "average": "9.0066",
      "volume": "153301",
      "turnover": "1380722.54",
      "trades": "190"
    },
    {
      "date": "2024-04-26",
      "bid": "9.03",
      "ask": "9.08",
      "open": "9.20",
      "high": "9.22",
      "low": "8.84",
      "close": "9.01",
      "average": "9.0754",
      "volume": "114989",
      "turnover": "1043595.87",
      "trades": "177"
    },
    {
      "date": "2024-04-29",
      "bid": "8.90",
      "ask": "9.01",
      "open": "9.01",
      "high": "9.24",
      "low": "8.77",
      "close": "8.77",
      "average": "8.9232",
      "volume": "261362",
      "turnover": "2332189.73",
      "trades": "337"
    },
    {
      "date": "2024-04-30",
      "bid": "8.68",
      "ask": "8.76",
      "open": "9.04",
      "high": "9.04",
      "low": "8.58",
      "close": "8.68",
      "average": "8.7923",
      "volume": "105420",
      "turnover": "926886.09",
      "trades": "176"
    },
    {
      "date": "2024-05-02",
      "bid": "8.13",
      "ask": "8.17",
      "open": "8.63",
      "high": "8.76",
      "low": "7.89",
      "close": "7.89",
      "average": "8.3475",
      "volume": "486239",
      "turnover": "4058859.08",
      "trades": "494"
    },
    {
      "date": "2024-05-03",
      "bid": "7.92",
      "ask": "8.00",
      "open": "7.89",
      "high": "8.33",
      "low": "7.75",
      "close": "7.87",
      "average": "7.9532",
      "volume": "462965",
      "turnover": "3682049.55",
      "trades": "475"
    },
    {
      "date": "2024-05-06",
      "bid": "7.57",
      "ask": "7.60",
      "open": "7.87",
      "high": "7.98",
      "low": "7.54",
      "close": "7.54",
      "average": "7.705",
      "volume": "326057",
      "turnover": "2509280.7",
      "trades": "408"
    },
    {
      "date": "2024-05-07",
      "bid": "6.73",
      "ask": "6.80",
      "open": "7.04",
      "high": "7.47",
      "low": "6.70",
      "close": "6.75",
      "average": "6.9594",
      "volume": "1001127",
      "turnover": "6967272.05",
      "trades": "1643"
    },
    {
      "date": "2024-05-08",
      "bid": "6.88",
      "ask": "6.99",
      "open": "6.99",
      "high": "7.19",
      "low": "6.90",
      "close": "7.00",
      "average": "7.0339",
      "volume": "234601",
      "turnover": "1650239.07",
      "trades": "227"
    },
    {
      "date": "2024-05-10",
      "bid": "6.65",
      "ask": "6.84",
      "open": "7.00",
      "high": "7.00",
      "low": "6.56",
      "close": "6.63",
      "average": "6.771",
      "volume": "452116",
      "turnover": "3061261.62",
      "trades": "536"
    },
    {
      "date": "2024-05-13",
      "bid": "6.69",
      "ask": "6.73",
      "open": "6.91",
      "high": "7.00",
      "low": "6.64",
      "close": "6.74",
      "average": "6.8005",
      "volume": "360714",
      "turnover": "2453052.89",
      "trades": "323"
    },
    {
      "date": "2024-05-14",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.74",
      "high": "6.83",
      "low": "6.36",
      "close": "6.59",
      "average": "6.5216",
      "volume": "479772",
      "turnover": "3128977.08",
      "trades": "367"
    },
    {
      "date": "2024-05-15",
      "bid": "6.75",
      "ask": "6.78",
      "open": "6.70",
      "high": "6.90",
      "low": "6.58",
      "close": "6.72",
      "average": "6.7542",
      "volume": "585984",
      "turnover": "3957863.49",
      "trades": "290"
    },
    {
      "date": "2024-05-16",
      "bid": "6.77",
      "ask": "6.84",
      "open": "7.00",
      "high": "7.00",
      "low": "6.60",
      "close": "6.75",
      "average": "6.779",
      "volume": "318904",
      "turnover": "2161833.22",
      "trades": "284"
    },
    {
      "date": "2024-05-17",
      "bid": "6.59",
      "ask": "6.62",
      "open": "6.74",
      "high": "6.74",
      "low": "6.40",
      "close": "6.64",
      "average": "6.5972",
      "volume": "506988",
      "turnover": "3344434.93",
      "trades": "200"
    },
    {
      "date": "2024-05-20",
      "bid": "6.73",
      "ask": "6.77",
      "open": "6.70",
      "high": "6.96",
      "low": "6.60",
      "close": "6.72",
      "average": "6.7627",
      "volume": "205521",
      "turnover": "1389872.12",
      "trades": "153"
    },
    {
      "date": "2024-05-21",
      "bid": "6.39",
      "ask": "6.42",
      "open": "6.71",
      "high": "6.72",
      "low": "6.32",
      "close": "6.32",
      "average": "6.501",
      "volume": "442421",
      "turnover": "2876163.23",
      "trades": "385"
    },
    {
      "date": "2024-05-22",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.32",
      "high": "6.49",
      "low": "6.03",
      "close": "6.16",
      "average": "6.1449",
      "volume": "378388",
      "turnover": "2325083.77",
      "trades": "410"
    },
    {
      "date": "2024-05-23",
      "bid": "6.06",
      "ask": "6.11",
      "open": "6.16",
      "high": "6.30",
      "low": "6.01",
      "close": "6.01",
      "average": "6.1361",
      "volume": "176140",
      "turnover": "1081412.14",
      "trades": "228"
    },
    {
      "date": "2024-05-24",
      "bid": "5.67",
      "ask": "5.71",
      "open": "5.96",
      "high": "5.96",
      "low": "5.59",
      "close": "5.59",
      "average": "5.7017",
      "volume": "611449",
      "turnover": "3486364.04",
      "trades": "526"
    },
    {
      "date": "2024-05-27",
      "bid": "5.61",
      "ask": "5.62",
      "open": "5.60",
      "high": "5.80",
      "low": "5.51",
      "close": "5.60",
      "average": "5.6709",
      "volume": "219015",
      "turnover": "1241970.6",
      "trades": "260"
    },
    {
      "date": "2024-05-28",
      "bid": "5.63",
      "ask": "5.65",
      "open": "5.56",
      "high": "5.78",
      "low": "5.56",
      "close": "5.61",
      "average": "5.6485",
      "volume": "129919",
      "turnover": "733849.32",
      "trades": "176"
    },
    {
      "date": "2024-05-29",
      "bid": "5.74",
      "ask": "5.75",
      "open": "5.61",
      "high": "5.98",
      "low": "5.58",
      "close": "5.68",
      "average": "5.7287",
      "volume": "291275",
      "turnover": "1668146.18",
      "trades": "250"
    },
    {
      "date": "2024-05-30",
      "bid": "5.95",
      "ask": "5.98",
      "open": "5.68",
      "high": "6.20",
      "low": "5.68",
      "close": "5.97",
      "average": "5.9448",
      "volume": "279196",
      "turnover": "1657067.99",
      "trades": "285"
    },
    {
      "date": "2024-05-31",
      "bid": "5.98",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.01",
      "low": "5.93",
      "close": "5.98",
      "average": "5.9946",
      "volume": "94215",
      "turnover": "564030.55",
      "trades": "83"
    },
    {
      "date": "2024-06-03",
      "bid": "5.97",
      "ask": "6.00",
      "open": "5.96",
      "high": "6.19",
      "low": "5.96",
      "close": "5.96",
      "average": "6.0528",
      "volume": "128580",
      "turnover": "777881.56",
      "trades": "208"
    },
    {
      "date": "2024-06-04",
      "bid": "5.80",
      "ask": "5.84",
      "open": "6.18",
      "high": "6.18",
      "low": "5.74",
      "close": "5.74",
      "average": "5.8611",
      "volume": "171572",
      "turnover": "1012378.51",
      "trades": "169"
    },
    {
      "date": "2024-06-05",
      "bid": "5.70",
      "ask": "5.72",
      "open": "6.00",
      "high": "6.05",
      "low": "5.66",
      "close": "5.70",
      "average": "5.8247",
      "volume": "174415",
      "turnover": "1015990.39",
      "trades": "192"
    },
    {
      "date": "2024-06-07",
      "bid": "5.65",
      "ask": "5.72",
      "open": "5.70",
      "high": "5.79",
      "low": "5.63",
      "close": "5.65",
      "average": "5.674",
      "volume": "162218",
      "turnover": "922941",
      "trades": "137"
    },
    {
      "date": "2024-06-10",
      "bid": "5.36",
      "ask": "5.40",
      "open": "5.64",
      "high": "5.70",
      "low": "5.32",
      "close": "5.32",
      "average": "5.4878",
      "volume": "155396",
      "turnover": "852783.43",
      "trades": "283"
    },
    {
      "date": "2024-06-11",
      "bid": "5.36",
      "ask": "5.41",
      "open": "5.33",
      "high": "5.41",
      "low": "5.15",
      "close": "5.41",
      "average": "5.2642",
      "volume": "254965",
      "turnover": "1342197.61",
      "trades": "242"
    },
    {
      "date": "2024-06-12",
      "bid": "5.31",
      "ask": "5.34",
      "open": "5.45",
      "high": "5.45",
      "low": "5.21",
      "close": "5.31",
      "average": "5.3043",
      "volume": "153612",
      "turnover": "814828.47",
      "trades": "194"
    },
    {
      "date": "2024-06-13",
      "bid": "5.41",
      "ask": "5.44",
      "open": "5.31",
      "high": "5.57",
      "low": "5.31",
      "close": "5.52",
      "average": "5.44",
      "volume": "53307",
      "turnover": "289884.9",
      "trades": "126"
    },
    {
      "date": "2024-06-14",
      "bid": "5.65",
      "ask": "5.66",
      "open": "5.51",
      "high": "5.85",
      "low": "5.46",
      "close": "5.58",
      "average": "5.6222",
      "volume": "208795",
      "turnover": "1174278.2",
      "trades": "173"
    },
    {
      "date": "2024-06-17",
      "bid": "5.80",
      "ask": "5.81",
      "open": "5.58",
      "high": "5.95",
      "low": "5.58",
      "close": "5.77",
      "average": "5.7581",
      "volume": "634458",
      "turnover": "3651038.97",
      "trades": "228"
    },
    {
      "date": "2024-06-18",
      "bid": "6.03",
      "ask": "6.07",
      "open": "5.75",
      "high": "6.37",
      "low": "5.75",
      "close": "6.01",
      "average": "6.0573",
      "volume": "252471",
      "turnover": "1530651.71",
      "trades": "374"
    },
    {
      "date": "2024-06-19",
      "bid": "6.00",
      "ask": "6.02",
      "open": "6.27",
      "high": "6.27",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0107",
      "volume": "454774",
      "turnover": "2733611.54",
      "trades": "212"
    },
    {
      "date": "2024-06-20",
      "bid": "5.77",
      "ask": "5.78",
      "open": "6.10",
      "high": "6.10",
      "low": "5.61",
      "close": "5.70",
      "average": "5.7697",
      "volume": "250823",
      "turnover": "1447178.59",
      "trades": "287"
    },
    {
      "date": "2024-06-24",
      "bid": "5.28",
      "ask": "5.32",
      "open": "5.00",
      "high": "5.37",
      "low": "4.65",
      "close": "5.25",
      "average": "4.9798",
      "volume": "2234833",
      "turnover": "11116505.96",
      "trades": "1390"
    },
    {
      "date": "2024-06-25",
      "bid": "4.935",
      "ask": "4.995",
      "open": "5.25",
      "high": "5.48",
      "low": "4.90",
      "close": "4.92",
      "average": "5.0915",
      "volume": "879657",
      "turnover": "4478727.95",
      "trades": "503"
    },
    {
      "date": "2024-06-26",
      "bid": "5.00",
      "ask": "5.03",
      "open": "5.19",
      "high": "5.19",
      "low": "4.86",
      "close": "4.99",
      "average": "4.9876",
      "volume": "376138",
      "turnover": "1876034.13",
      "trades": "235"
    },
    {
      "date": "2024-06-27",
      "bid": "5.06",
      "ask": "5.14",
      "open": "4.99",
      "high": "5.22",
      "low": "4.96",
      "close": "5.07",
      "average": "5.0955",
      "volume": "302838",
      "turnover": "1543112.78",
      "trades": "240"
    },
    {
      "date": "2024-06-28",
      "bid": "5.04",
      "ask": "5.10",
      "open": "5.15",
      "high": "5.33",
      "low": "4.85",
      "close": "5.03",
      "average": "5.0458",
      "volume": "370188",
      "turnover": "1867669.78",
      "trades": "220"
    },
    {
      "date": "2024-07-01",
      "bid": "5.07",
      "ask": "5.19",
      "open": "5.03",
      "high": "5.20",
      "low": "5.01",
      "close": "5.06",
      "average": "5.0771",
      "volume": "235798",
      "turnover": "1197172.8",
      "trades": "183"
    },
    {
      "date": "2024-07-02",
      "bid": "6.03",
      "ask": "6.18",
      "open": "5.06",
      "high": "6.21",
      "low": "5.06",
      "close": "6.11",
      "average": "5.8117",
      "volume": "1262052",
      "turnover": "7334075.26",
      "trades": "832"
    },
    {
      "date": "2024-07-03",
      "bid": "6.01",
      "ask": "6.19",
      "open": "6.21",
      "high": "6.32",
      "low": "5.90",
      "close": "6.16",
      "average": "6.0516",
      "volume": "583685",
      "turnover": "3532138.03",
      "trades": "337"
    },
    {
      "date": "2024-07-04",
      "bid": "6.11",
      "ask": "6.19",
      "open": "6.16",
      "high": "6.20",
      "low": "5.92",
      "close": "6.12",
      "average": "6.0255",
      "volume": "320760",
      "turnover": "1932736.85",
      "trades": "176"
    },
    {
      "date": "2024-07-05",
      "bid": "6.00",
      "ask": "6.04",
      "open": "6.15",
      "high": "6.15",
      "low": "5.82",
      "close": "6.01",
      "average": "5.9623",
      "volume": "288001",
      "turnover": "1717250.69",
      "trades": "177"
    },
    {
      "date": "2024-07-08",
      "bid": "6.36",
      "ask": "6.45",
      "open": "6.01",
      "high": "6.48",
      "low": "5.91",
      "close": "6.47",
      "average": "6.131",
      "volume": "403457",
      "turnover": "2473606.49",
      "trades": "243"
    },
    {
      "date": "2024-07-09",
      "bid": "7.17",
      "ask": "7.23",
      "open": "6.47",
      "high": "7.33",
      "low": "6.47",
      "close": "7.13",
      "average": "7.0412",
      "volume": "479675",
      "turnover": "3377471.21",
      "trades": "498"
    },
    {
      "date": "2024-07-10",
      "bid": "6.87",
      "ask": "6.92",
      "open": "7.14",
      "high": "7.58",
      "low": "6.86",
      "close": "6.86",
      "average": "7.1022",
      "volume": "404462",
      "turnover": "2872554.47",
      "trades": "325"
    },
    {
      "date": "2024-07-11",
      "bid": "6.57",
      "ask": "6.62",
      "open": "6.85",
      "high": "7.17",
      "low": "6.51",
      "close": "6.56",
      "average": "6.6573",
      "volume": "203863",
      "turnover": "1357179.6",
      "trades": "272"
    },
    {
      "date": "2024-07-12",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.56",
      "high": "7.07",
      "low": "6.38",
      "close": "6.40",
      "average": "6.5571",
      "volume": "273711",
      "turnover": "1794755.07",
      "trades": "244"
    },
    {
      "date": "2024-07-15",
      "bid": "6.13",
      "ask": "6.15",
      "open": "6.39",
      "high": "6.39",
      "low": "6.06",
      "close": "6.09",
      "average": "6.1575",
      "volume": "180598",
      "turnover": "1112039.25",
      "trades": "221"
    },
    {
      "date": "2024-07-16",
      "bid": "6.27",
      "ask": "6.39",
      "open": "6.09",
      "high": "6.39",
      "low": "6.08",
      "close": "6.26",
      "average": "6.1867",
      "volume": "163120",
      "turnover": "1009172.82",
      "trades": "178"
    },
    {
      "date": "2024-07-17",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.26",
      "high": "6.43",
      "low": "6.18",
      "close": "6.18",
      "average": "6.3059",
      "volume": "51539",
      "turnover": "325003.36",
      "trades": "109"
    },
    {
      "date": "2024-07-18",
      "bid": "6.25",
      "ask": "6.34",
      "open": "6.18",
      "high": "6.45",
      "low": "6.13",
      "close": "6.23",
      "average": "6.2946",
      "volume": "106204",
      "turnover": "668515.47",
      "trades": "156"
    },
    {
      "date": "2024-07-19",
      "bid": "6.24",
      "ask": "6.28",
      "open": "6.45",
      "high": "6.60",
      "low": "6.22",
      "close": "6.26",
      "average": "6.2692",
      "volume": "76253",
      "turnover": "478035.34",
      "trades": "146"
    },
    {
      "date": "2024-07-22",
      "bid": "6.65",
      "ask": "6.87",
      "open": "6.19",
      "high": "7.00",
      "low": "6.19",
      "close": "6.71",
      "average": "6.7092",
      "volume": "188145",
      "turnover": "1262284.61",
      "trades": "292"
    },
    {
      "date": "2024-07-23",
      "bid": "6.77",
      "ask": "6.80",
      "open": "6.90",
      "high": "6.92",
      "low": "6.55",
      "close": "6.83",
      "average": "6.8091",
      "volume": "221720",
      "turnover": "1509713.96",
      "trades": "173"
    },
    {
      "date": "2024-07-24",
      "bid": "6.69",
      "ask": "6.75",
      "open": "6.70",
      "high": "6.98",
      "low": "6.51",
      "close": "6.69",
      "average": "6.8087",
      "volume": "130429",
      "turnover": "888052.69",
      "trades": "104"
    },
    {
      "date": "2024-07-25",
      "bid": "7.19",
      "ask": "7.20",
      "open": "6.64",
      "high": "7.48",
      "low": "6.64",
      "close": "7.33",
      "average": "7.1279",
      "volume": "250155",
      "turnover": "1783144.4",
      "trades": "231"
    },
    {
      "date": "2024-07-26",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.32",
      "high": "7.57",
      "low": "7.16",
      "close": "7.44",
      "average": "7.4189",
      "volume": "59690",
      "turnover": "442881.48",
      "trades": "150"
    },
    {
      "date": "2024-07-29",
      "bid": "7.26",
      "ask": "7.34",
      "open": "7.40",
      "high": "7.58",
      "low": "7.10",
      "close": "7.10",
      "average": "7.3739",
      "volume": "129432",
      "turnover": "954418.68",
      "trades": "137"
    },
    {
      "date": "2024-07-30",
      "bid": "7.06",
      "ask": "7.15",
      "open": "7.11",
      "high": "7.48",
      "low": "7.05",
      "close": "7.05",
      "average": "7.1182",
      "volume": "51239",
      "turnover": "364728.83",
      "trades": "127"
    },
    {
      "date": "2024-07-31",
      "bid": "6.65",
      "ask": "6.79",
      "open": "6.95",
      "high": "7.24",
      "low": "6.60",
      "close": "6.63",
      "average": "6.7786",
      "volume": "132994",
      "turnover": "901584.55",
      "trades": "204"
    },
    {
      "date": "2024-08-01",
      "bid": "6.51",
      "ask": "6.57",
      "open": "6.61",
      "high": "6.78",
      "low": "6.38",
      "close": "6.44",
      "average": "6.5459",
      "volume": "130739",
      "turnover": "855893.42",
      "trades": "140"
    },
    {
      "date": "2024-08-02",
      "bid": "6.09",
      "ask": "6.19",
      "open": "6.48",
      "high": "6.50",
      "low": "6.06",
      "close": "6.09",
      "average": "6.1665",
      "volume": "226937",
      "turnover": "1399413.48",
      "trades": "201"
    },
    {
      "date": "2024-08-05",
      "bid": "6.02",
      "ask": "6.18",
      "open": "6.00",
      "high": "6.20",
      "low": "5.51",
      "close": "6.10",
      "average": "5.9606",
      "volume": "326386",
      "turnover": "1945266.12",
      "trades": "265"
    },
    {
      "date": "2024-08-06",
      "bid": "6.05",
      "ask": "6.10",
      "open": "6.30",
      "high": "6.40",
      "low": "6.00",
      "close": "6.09",
      "average": "6.1532",
      "volume": "50678",
      "turnover": "311834.32",
      "trades": "118"
    },
    {
      "date": "2024-08-07",
      "bid": "6.13",
      "ask": "6.25",
      "open": "6.09",
      "high": "6.39",
      "low": "5.99",
      "close": "6.14",
      "average": "6.1895",
      "volume": "47536",
      "turnover": "294222.8",
      "trades": "84"
    },
    {
      "date": "2024-08-08",
      "bid": "6.15",
      "ask": "6.31",
      "open": "6.14",
      "high": "6.50",
      "low": "6.13",
      "close": "6.18",
      "average": "6.2959",
      "volume": "60047",
      "turnover": "378009.81",
      "trades": "124"
    },
    {
      "date": "2024-08-09",
      "bid": "6.30",
      "ask": "6.42",
      "open": "6.75",
      "high": "6.75",
      "low": "6.27",
      "close": "6.33",
      "average": "6.3834",
      "volume": "36592",
      "turnover": "233680.87",
      "trades": "151"
    },
    {
      "date": "2024-08-12",
      "bid": "6.32",
      "ask": "6.44",
      "open": "6.42",
      "high": "6.74",
      "low": "6.00",
      "close": "6.43",
      "average": "6.3451",
      "volume": "173074",
      "turnover": "1098162.82",
      "trades": "224"
    },
    {
      "date": "2024-08-13",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.50",
      "high": "6.50",
      "low": "6.00",
      "close": "6.00",
      "average": "6.1767",
      "volume": "143338",
      "turnover": "885359.45",
      "trades": "176"
    },
    {
      "date": "2024-08-14",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.00",
      "high": "6.29",
      "low": "5.96",
      "close": "6.18",
      "average": "6.1426",
      "volume": "97939",
      "turnover": "601596.48",
      "trades": "168"
    },
    {
      "date": "2024-08-15",
      "bid": "6.37",
      "ask": "6.50",
      "open": "6.26",
      "high": "6.49",
      "low": "6.22",
      "close": "6.35",
      "average": "6.3396",
      "volume": "147027",
      "turnover": "932084.16",
      "trades": "253"
    },
    {
      "date": "2024-08-16",
      "bid": "6.50",
      "ask": "6.58",
      "open": "6.49",
      "high": "6.64",
      "low": "6.35",
      "close": "6.58",
      "average": "6.5364",
      "volume": "47833",
      "turnover": "312655.94",
      "trades": "100"
    },
    {
      "date": "2024-08-19",
      "bid": "6.71",
      "ask": "6.81",
      "open": "6.58",
      "high": "6.90",
      "low": "6.45",
      "close": "6.69",
      "average": "6.6644",
      "volume": "135786",
      "turnover": "904979.1",
      "trades": "142"
    },
    {
      "date": "2024-08-20",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.69",
      "high": "6.92",
      "low": "6.60",
      "close": "6.87",
      "average": "6.8396",
      "volume": "60336",
      "turnover": "412197.58",
      "trades": "85"
    },
    {
      "date": "2024-08-21",
      "bid": "7.01",
      "ask": "7.18",
      "open": "6.84",
      "high": "7.40",
      "low": "6.66",
      "close": "7.18",
      "average": "7.0311",
      "volume": "1324640",
      "turnover": "9313680.36",
      "trades": "295"
    },
    {
      "date": "2024-08-22",
      "bid": "7.87",
      "ask": "7.91",
      "open": "7.41",
      "high": "7.95",
      "low": "7.19",
      "close": "7.89",
      "average": "7.412",
      "volume": "125771",
      "turnover": "932262.36",
      "trades": "218"
    },
    {
      "date": "2024-08-23",
      "bid": "7.31",
      "ask": "7.48",
      "open": "8.13",
      "high": "8.14",
      "low": "7.30",
      "close": "7.34",
      "average": "7.6066",
      "volume": "169919",
      "turnover": "1292501.25",
      "trades": "261"
    },
    {
      "date": "2024-08-26",
      "bid": "7.35",
      "ask": "7.43",
      "open": "7.36",
      "high": "7.99",
      "low": "7.27",
      "close": "7.38",
      "average": "7.4602",
      "volume": "159751",
      "turnover": "1191760.84",
      "trades": "217"
    },
    {
      "date": "2024-08-27",
      "bid": "7.31",
      "ask": "7.37",
      "open": "7.28",
      "high": "7.48",
      "low": "7.27",
      "close": "7.46",
      "average": "7.3403",
      "volume": "49351",
      "turnover": "362251.71",
      "trades": "109"
    },
    {
      "date": "2024-08-28",
      "bid": "7.27",
      "ask": "7.42",
      "open": "7.46",
      "high": "7.46",
      "low": "7.20",
      "close": "7.28",
      "average": "7.2776",
      "volume": "89822",
      "turnover": "653792.12",
      "trades": "207"
    },
    {
      "date": "2024-08-29",
      "bid": "7.29",
      "ask": "7.41",
      "open": "7.29",
      "high": "7.45",
      "low": "7.27",
      "close": "7.27",
      "average": "7.3098",
      "volume": "47011",
      "turnover": "343640.57",
      "trades": "130"
    },
    {
      "date": "2024-08-30",
      "bid": "7.22",
      "ask": "7.44",
      "open": "7.28",
      "high": "7.48",
      "low": "7.20",
      "close": "7.27",
      "average": "7.3026",
      "volume": "72816",
      "turnover": "531915.09",
      "trades": "151"
    },
    {
      "date": "2024-09-02",
      "bid": "7.43",
      "ask": "7.50",
      "open": "7.27",
      "high": "7.69",
      "low": "7.27",
      "close": "7.29",
      "average": "7.5209",
      "volume": "82717",
      "turnover": "622103.63",
      "trades": "171"
    },
    {
      "date": "2024-09-03",
      "bid": "7.21",
      "ask": "7.34",
      "open": "7.29",
      "high": "7.58",
      "low": "7.20",
      "close": "7.40",
      "average": "7.323",
      "volume": "27080",
      "turnover": "198306.4",
      "trades": "97"
    },
    {
      "date": "2024-09-04",
      "bid": "7.26",
      "ask": "7.37",
      "open": "7.40",
      "high": "7.49",
      "low": "7.23",
      "close": "7.26",
      "average": "7.2854",
      "volume": "48784",
      "turnover": "355409.86",
      "trades": "115"
    },
    {
      "date": "2024-09-05",
      "bid": "7.40",
      "ask": "7.49",
      "open": "7.26",
      "high": "7.58",
      "low": "7.20",
      "close": "7.48",
      "average": "7.2858",
      "volume": "78747",
      "turnover": "573738.04",
      "trades": "94"
    },
    {
      "date": "2024-09-06",
      "bid": "7.22",
      "ask": "7.30",
      "open": "7.30",
      "high": "7.58",
      "low": "7.20",
      "close": "7.22",
      "average": "7.2464",
      "volume": "98406",
      "turnover": "713090.93",
      "trades": "95"
    },
    {
      "date": "2024-09-09",
      "bid": "7.22",
      "ask": "7.35",
      "open": "7.23",
      "high": "7.47",
      "low": "7.20",
      "close": "7.37",
      "average": "7.2374",
      "volume": "64456",
      "turnover": "466497.42",
      "trades": "73"
    },
    {
      "date": "2024-09-10",
      "bid": "7.15",
      "ask": "7.36",
      "open": "7.21",
      "high": "7.34",
      "low": "6.80",
      "close": "7.34",
      "average": "7.1212",
      "volume": "88752",
      "turnover": "632005.02",
      "trades": "124"
    },
    {
      "date": "2024-09-11",
      "bid": "7.22",
      "ask": "7.33",
      "open": "7.34",
      "high": "7.34",
      "low": "7.15",
      "close": "7.21",
      "average": "7.1994",
      "volume": "31451",
      "turnover": "226428.6",
      "trades": "72"
    },
    {
      "date": "2024-09-12",
      "bid": "7.00",
      "ask": "7.25",
      "open": "7.18",
      "high": "7.26",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0995",
      "volume": "50644",
      "turnover": "359565.5",
      "trades": "104"
    },
    {
      "date": "2024-09-13",
      "bid": "7.15",
      "ask": "7.18",
      "open": "7.00",
      "high": "7.18",
      "low": "7.00",
      "close": "7.08",
      "average": "7.1165",
      "volume": "98710",
      "turnover": "702474.49",
      "trades": "83"
    },
    {
      "date": "2024-09-16",
      "bid": "7.04",
      "ask": "7.17",
      "open": "7.09",
      "high": "7.18",
      "low": "7.03",
      "close": "7.15",
      "average": "7.097",
      "volume": "22564",
      "turnover": "160135.62",
      "trades": "66"
    },
    {
      "date": "2024-09-17",
      "bid": "7.09",
      "ask": "7.21",
      "open": "7.02",
      "high": "7.24",
      "low": "7.01",
      "close": "7.09",
      "average": "7.1267",
      "volume": "38680",
      "turnover": "275660.06",
      "trades": "77"
    },
    {
      "date": "2024-09-18",
      "bid": "7.08",
      "ask": "7.12",
      "open": "7.21",
      "high": "7.28",
      "low": "7.08",
      "close": "7.08",
      "average": "7.2236",
      "volume": "34257",
      "turnover": "247457.63",
      "trades": "54"
    },
    {
      "date": "2024-09-19",
      "bid": "7.46",
      "ask": "7.55",
      "open": "7.08",
      "high": "8.06",
      "low": "7.08",
      "close": "7.54",
      "average": "7.4895",
      "volume": "94482",
      "turnover": "707626.29",
      "trades": "161"
    },
    {
      "date": "2024-09-20",
      "bid": "7.31",
      "ask": "7.53",
      "open": "7.53",
      "high": "7.53",
      "low": "7.10",
      "close": "7.10",
      "average": "7.1479",
      "volume": "105808",
      "turnover": "756302.48",
      "trades": "95"
    },
    {
      "date": "2024-09-23",
      "bid": "7.00",
      "ask": "7.19",
      "open": "7.09",
      "high": "7.27",
      "low": "6.72",
      "close": "7.27",
      "average": "6.8461",
      "volume": "109709",
      "turnover": "751084",
      "trades": "235"
    },
    {
      "date": "2024-09-24",
      "bid": "6.81",
      "ask": "6.89",
      "open": "6.99",
      "high": "7.26",
      "low": "6.76",
      "close": "6.81",
      "average": "6.9134",
      "volume": "140298",
      "turnover": "970022.88",
      "trades": "149"
    },
    {
      "date": "2024-09-25",
      "bid": "6.73",
      "ask": "6.77",
      "open": "7.00",
      "high": "7.01",
      "low": "6.70",
      "close": "6.77",
      "average": "6.8039",
      "volume": "46690",
      "turnover": "317674.07",
      "trades": "106"
    },
    {
      "date": "2024-09-26",
      "bid": "6.75",
      "ask": "6.82",
      "open": "6.80",
      "high": "6.97",
      "low": "6.71",
      "close": "6.82",
      "average": "6.8518",
      "volume": "27360",
      "turnover": "187466.76",
      "trades": "76"
    },
    {
      "date": "2024-09-27",
      "bid": "6.85",
      "ask": "6.96",
      "open": "6.91",
      "high": "6.98",
      "low": "6.83",
      "close": "6.96",
      "average": "6.8903",
      "volume": "20031",
      "turnover": "138033.68",
      "trades": "63"
    },
    {
      "date": "2024-09-30",
      "bid": "6.56",
      "ask": "6.57",
      "open": "7.00",
      "high": "7.00",
      "low": "6.55",
      "close": "6.56",
      "average": "6.6464",
      "volume": "160283",
      "turnover": "1065302.43",
      "trades": "193"
    },
    {
      "date": "2024-10-01",
      "bid": "6.31",
      "ask": "6.38",
      "open": "6.56",
      "high": "6.57",
      "low": "6.30",
      "close": "6.31",
      "average": "6.3775",
      "volume": "67490",
      "turnover": "430419.22",
      "trades": "145"
    },
    {
      "date": "2024-10-02",
      "bid": "6.20",
      "ask": "6.21",
      "open": "6.31",
      "high": "6.51",
      "low": "6.20",
      "close": "6.22",
      "average": "6.3041",
      "volume": "60434",
      "turnover": "380983.14",
      "trades": "67"
    },
    {
      "date": "2024-10-03",
      "bid": "6.11",
      "ask": "6.14",
      "open": "6.20",
      "high": "6.22",
      "low": "5.96",
      "close": "6.13",
      "average": "6.0895",
      "volume": "104033",
      "turnover": "633512.34",
      "trades": "134"
    },
    {
      "date": "2024-10-04",
      "bid": "6.26",
      "ask": "6.29",
      "open": "6.00",
      "high": "6.42",
      "low": "6.00",
      "close": "6.26",
      "average": "6.1813",
      "volume": "82575",
      "turnover": "510417.89",
      "trades": "126"
    },
    {
      "date": "2024-10-07",
      "bid": "6.41",
      "ask": "6.49",
      "open": "6.26",
      "high": "6.48",
      "low": "6.15",
      "close": "6.47",
      "average": "6.2938",
      "volume": "46637",
      "turnover": "293524.5",
      "trades": "74"
    },
    {
      "date": "2024-10-08",
      "bid": "6.36",
      "ask": "6.41",
      "open": "6.17",
      "high": "6.45",
      "low": "6.17",
      "close": "6.31",
      "average": "6.3111",
      "volume": "29662",
      "turnover": "187200.08",
      "trades": "62"
    },
    {
      "date": "2024-10-09",
      "bid": "6.38",
      "ask": "6.44",
      "open": "6.50",
      "high": "6.59",
      "low": "6.38",
      "close": "6.38",
      "average": "6.4718",
      "volume": "34074",
      "turnover": "220519.12",
      "trades": "79"
    },
    {
      "date": "2024-10-10",
      "bid": "6.29",
      "ask": "6.33",
      "open": "6.38",
      "high": "6.50",
      "low": "6.28",
      "close": "6.28",
      "average": "6.3315",
      "volume": "37684",
      "turnover": "238597.73",
      "trades": "66"
    },
    {
      "date": "2024-10-11",
      "bid": "6.33",
      "ask": "6.41",
      "open": "6.60",
      "high": "6.60",
      "low": "6.27",
      "close": "6.40",
      "average": "6.3134",
      "volume": "30986",
      "turnover": "195627.06",
      "trades": "53"
    },
    {
      "date": "2024-10-14",
      "bid": "6.36",
      "ask": "6.38",
      "open": "6.40",
      "high": "6.42",
      "low": "6.28",
      "close": "6.36",
      "average": "6.3736",
      "volume": "44701",
      "turnover": "284904.96",
      "trades": "58"
    },
    {
      "date": "2024-10-15",
      "bid": "6.32",
      "ask": "6.36",
      "open": "6.40",
      "high": "6.49",
      "low": "6.30",
      "close": "6.33",
      "average": "6.364",
      "volume": "33469",
      "turnover": "212997.07",
      "trades": "63"
    },
    {
      "date": "2024-10-16",
      "bid": "6.22",
      "ask": "6.27",
      "open": "6.33",
      "high": "6.38",
      "low": "6.18",
      "close": "6.22",
      "average": "6.2962",
      "volume": "50477",
      "turnover": "317814.78",
      "trades": "68"
    },
    {
      "date": "2024-10-17",
      "bid": "6.18",
      "ask": "6.26",
      "open": "6.18",
      "high": "6.31",
      "low": "6.16",
      "close": "6.25",
      "average": "6.2284",
      "volume": "30048",
      "turnover": "187149.86",
      "trades": "54"
    },
    {
      "date": "2024-10-18",
      "bid": "6.31",
      "ask": "6.34",
      "open": "6.31",
      "high": "6.40",
      "low": "6.19",
      "close": "6.40",
      "average": "6.2811",
      "volume": "28451",
      "turnover": "178704.4",
      "trades": "61"
    },
    {
      "date": "2024-10-21",
      "bid": "6.21",
      "ask": "6.25",
      "open": "6.40",
      "high": "6.47",
      "low": "6.21",
      "close": "6.21",
      "average": "6.2748",
      "volume": "49804",
      "turnover": "312509.19",
      "trades": "76"
    },
    {
      "date": "2024-10-22",
      "bid": "6.22",
      "ask": "6.27",
      "open": "6.59",
      "high": "6.59",
      "low": "6.22",
      "close": "6.22",
      "average": "6.3447",
      "volume": "65694",
      "turnover": "416811.64",
      "trades": "118"
    },
    {
      "date": "2024-10-23",
      "bid": "5.24",
      "ask": "5.25",
      "open": "5.45",
      "high": "5.45",
      "low": "4.96",
      "close": "5.16",
      "average": "5.1752",
      "volume": "736209",
      "turnover": "3810011.81",
      "trades": "618"
    },
    {
      "date": "2024-10-24",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.20",
      "high": "5.38",
      "low": "5.06",
      "close": "5.25",
      "average": "5.1425",
      "volume": "126864",
      "turnover": "652495.53",
      "trades": "150"
    },
    {
      "date": "2024-10-25",
      "bid": "5.14",
      "ask": "5.15",
      "open": "5.25",
      "high": "5.32",
      "low": "5.02",
      "close": "5.14",
      "average": "5.194",
      "volume": "133058",
      "turnover": "691099.24",
      "trades": "161"
    },
    {
      "date": "2024-10-28",
      "bid": "5.06",
      "ask": "5.09",
      "open": "5.14",
      "high": "5.27",
      "low": "5.05",
      "close": "5.05",
      "average": "5.111",
      "volume": "76455",
      "turnover": "390759.88",
      "trades": "100"
    },
    {
      "date": "2024-10-29",
      "bid": "5.19",
      "ask": "5.25",
      "open": "5.05",
      "high": "5.27",
      "low": "5.05",
      "close": "5.21",
      "average": "5.2041",
      "volume": "169952",
      "turnover": "884446.89",
      "trades": "102"
    },
    {
      "date": "2024-10-30",
      "bid": "5.15",
      "ask": "5.21",
      "open": "5.21",
      "high": "5.27",
      "low": "5.07",
      "close": "5.22",
      "average": "5.1561",
      "volume": "28210",
      "turnover": "145454.85",
      "trades": "67"
    },
    {
      "date": "2024-10-31",
      "bid": "5.20",
      "ask": "5.30",
      "open": "5.15",
      "high": "5.35",
      "low": "5.01",
      "close": "5.35",
      "average": "5.2388",
      "volume": "70331",
      "turnover": "368451.62",
      "trades": "87"
    },
    {
      "date": "2024-11-01",
      "bid": "5.20",
      "ask": "5.29",
      "open": "5.35",
      "high": "5.38",
      "low": "5.15",
      "close": "5.15",
      "average": "5.2739",
      "volume": "23157",
      "turnover": "122128.03",
      "trades": "42"
    },
    {
      "date": "2024-11-04",
      "bid": "5.00",
      "ask": "5.05",
      "open": "5.16",
      "high": "5.30",
      "low": "5.00",
      "close": "5.00",
      "average": "5.089",
      "volume": "59830",
      "turnover": "304469.1",
      "trades": "119"
    },
    {
      "date": "2024-11-05",
      "bid": "4.94",
      "ask": "4.945",
      "open": "5.24",
      "high": "5.24",
      "low": "4.90",
      "close": "4.91",
      "average": "4.9966",
      "volume": "20811",
      "turnover": "103983.3",
      "trades": "78"
    },
    {
      "date": "2024-11-06",
      "bid": "4.88",
      "ask": "4.965",
      "open": "4.91",
      "high": "4.995",
      "low": "4.865",
      "close": "4.905",
      "average": "4.9079",
      "volume": "64454",
      "turnover": "316336.42",
      "trades": "121"
    },
    {
      "date": "2024-11-07",
      "bid": "4.76",
      "ask": "4.80",
      "open": "4.90",
      "high": "4.94",
      "low": "4.545",
      "close": "4.85",
      "average": "4.7855",
      "volume": "103606",
      "turnover": "495803.18",
      "trades": "118"
    },
    {
      "date": "2024-11-08",
      "bid": "4.71",
      "ask": "4.835",
      "open": "4.80",
      "high": "4.85",
      "low": "4.68",
      "close": "4.84",
      "average": "4.7602",
      "volume": "80829",
      "turnover": "384761.62",
      "trades": "116"
    },
    {
      "date": "2024-11-11",
      "bid": "4.745",
      "ask": "4.815",
      "open": "4.84",
      "high": "4.84",
      "low": "4.67",
      "close": "4.745",
      "average": "4.7607",
      "volume": "61029",
      "turnover": "290534.23",
      "trades": "97"
    },
    {
      "date": "2024-11-12",
      "bid": "4.40",
      "ask": "4.455",
      "open": "4.605",
      "high": "4.75",
      "low": "4.20",
      "close": "4.345",
      "average": "4.4795",
      "volume": "199915",
      "turnover": "895511.52",
      "trades": "192"
    },
    {
      "date": "2024-11-13",
      "bid": "4.20",
      "ask": "4.305",
      "open": "4.345",
      "high": "4.40",
      "low": "4.15",
      "close": "4.20",
      "average": "4.3172",
      "volume": "123373",
      "turnover": "532602.89",
      "trades": "88"
    },
    {
      "date": "2024-11-14",
      "bid": "4.405",
      "ask": "4.695",
      "open": "4.445",
      "high": "4.875",
      "low": "4.00",
      "close": "4.875",
      "average": "4.1578",
      "volume": "256691",
      "turnover": "1067255.44",
      "trades": "196"
    },
    {
      "date": "2024-11-15",
      "bid": "4.50",
      "ask": "4.54",
      "open": "4.75",
      "high": "4.79",
      "low": "4.305",
      "close": "4.495",
      "average": "4.4771",
      "volume": "114145",
      "turnover": "511043.51",
      "trades": "81"
    },
    {
      "date": "2024-11-18",
      "bid": "4.225",
      "ask": "4.495",
      "open": "4.305",
      "high": "4.49",
      "low": "4.19",
      "close": "4.40",
      "average": "4.3228",
      "volume": "170096",
      "turnover": "735293.11",
      "trades": "92"
    },
    {
      "date": "2024-11-19",
      "bid": "4.13",
      "ask": "4.34",
      "open": "4.40",
      "high": "4.495",
      "low": "4.20",
      "close": "4.38",
      "average": "4.3168",
      "volume": "260544",
      "turnover": "1124714.62",
      "trades": "128"
    },
    {
      "date": "2024-11-20",
      "bid": "4.145",
      "ask": "4.15",
      "open": "4.26",
      "high": "4.385",
      "low": "4.10",
      "close": "4.145",
      "average": "4.1558",
      "volume": "111384",
      "turnover": "462887.66",
      "trades": "114"
    },
    {
      "date": "2024-11-21",
      "bid": "4.39",
      "ask": "4.435",
      "open": "4.145",
      "high": "4.49",
      "low": "4.145",
      "close": "4.44",
      "average": "4.3034",
      "volume": "187913",
      "turnover": "808657.27",
      "trades": "86"
    },
    {
      "date": "2024-11-22",
      "bid": "4.50",
      "ask": "4.54",
      "open": "4.50",
      "high": "4.56",
      "low": "4.40",
      "close": "4.54",
      "average": "4.4918",
      "volume": "46943",
      "turnover": "210857.54",
      "trades": "41"
    },
    {
      "date": "2024-11-25",
      "bid": "4.50",
      "ask": "4.59",
      "open": "4.505",
      "high": "4.75",
      "low": "4.50",
      "close": "4.50",
      "average": "4.5366",
      "volume": "88925",
      "turnover": "403421.65",
      "trades": "98"
    },
    {
      "date": "2024-11-26",
      "bid": "4.32",
      "ask": "4.395",
      "open": "4.50",
      "high": "4.695",
      "low": "4.27",
      "close": "4.315",
      "average": "4.401",
      "volume": "49950",
      "turnover": "219831.46",
      "trades": "62"
    },
    {
      "date": "2024-11-27",
      "bid": "4.37",
      "ask": "4.375",
      "open": "4.395",
      "high": "4.475",
      "low": "4.22",
      "close": "4.33",
      "average": "4.3499",
      "volume": "15146",
      "turnover": "65884.15",
      "trades": "59"
    },
    {
      "date": "2024-11-28",
      "bid": "4.45",
      "ask": "4.48",
      "open": "4.33",
      "high": "4.495",
      "low": "4.33",
      "close": "4.475",
      "average": "4.4471",
      "volume": "13067",
      "turnover": "58109.73",
      "trades": "29"
    },
    {
      "date": "2024-11-29",
      "bid": "4.385",
      "ask": "4.40",
      "open": "4.45",
      "high": "4.50",
      "low": "4.305",
      "close": "4.305",
      "average": "4.4338",
      "volume": "25157",
      "turnover": "111541.89",
      "trades": "56"
    },
    {
      "date": "2024-12-02",
      "bid": "4.31",
      "ask": "4.44",
      "open": "4.78",
      "high": "4.78",
      "low": "4.305",
      "close": "4.305",
      "average": "4.547",
      "volume": "90808",
      "turnover": "412903.47",
      "trades": "127"
    },
    {
      "date": "2024-12-03",
      "bid": "4.20",
      "ask": "4.245",
      "open": "4.30",
      "high": "4.375",
      "low": "4.16",
      "close": "4.18",
      "average": "4.2365",
      "volume": "106839",
      "turnover": "452623.27",
      "trades": "62"
    },
    {
      "date": "2024-12-04",
      "bid": "4.10",
      "ask": "4.155",
      "open": "4.175",
      "high": "4.175",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1409",
      "volume": "37639",
      "turnover": "155857.51",
      "trades": "57"
    },
    {
      "date": "2024-12-05",
      "bid": "3.905",
      "ask": "3.985",
      "open": "4.00",
      "high": "4.09",
      "low": "3.905",
      "close": "3.975",
      "average": "3.9685",
      "volume": "103277",
      "turnover": "409855.2",
      "trades": "118"
    },
    {
      "date": "2024-12-06",
      "bid": "3.92",
      "ask": "3.95",
      "open": "3.905",
      "high": "4.01",
      "low": "3.845",
      "close": "3.945",
      "average": "3.9496",
      "volume": "54772",
      "turnover": "216328.53",
      "trades": "65"
    },
    {
      "date": "2024-12-09",
      "bid": "4.115",
      "ask": "4.175",
      "open": "3.95",
      "high": "4.695",
      "low": "3.915",
      "close": "4.175",
      "average": "4.3098",
      "volume": "379605",
      "turnover": "1636001.7",
      "trades": "290"
    },
    {
      "date": "2024-12-10",
      "bid": "4.14",
      "ask": "4.19",
      "open": "4.08",
      "high": "4.325",
      "low": "4.07",
      "close": "4.195",
      "average": "4.1016",
      "volume": "131515",
      "turnover": "539428.1",
      "trades": "87"
    },
    {
      "date": "2024-12-11",
      "bid": "4.68",
      "ask": "4.74",
      "open": "4.165",
      "high": "4.74",
      "low": "4.16",
      "close": "4.74",
      "average": "4.3846",
      "volume": "373104",
      "turnover": "1633989.11",
      "trades": "205"
    },
    {
      "date": "2024-12-12",
      "bid": "4.76",
      "ask": "4.785",
      "open": "4.68",
      "high": "4.84",
      "low": "4.67",
      "close": "4.82",
      "average": "4.7351",
      "volume": "59588",
      "turnover": "282155.98",
      "trades": "69"
    },
    {
      "date": "2024-12-13",
      "bid": "4.715",
      "ask": "4.72",
      "open": "4.76",
      "high": "5.80",
      "low": "4.555",
      "close": "4.585",
      "average": "5.117",
      "volume": "166333",
      "turnover": "851209.04",
      "trades": "286"
    },
    {
      "date": "2024-12-16",
      "bid": "4.48",
      "ask": "4.53",
      "open": "4.495",
      "high": "4.60",
      "low": "4.325",
      "close": "4.48",
      "average": "4.5187",
      "volume": "165214",
      "turnover": "746482.77",
      "trades": "129"
    },
    {
      "date": "2024-12-17",
      "bid": "4.38",
      "ask": "4.46",
      "open": "4.475",
      "high": "4.85",
      "low": "4.25",
      "close": "4.38",
      "average": "4.3663",
      "volume": "124541",
      "turnover": "543786.69",
      "trades": "128"
    },
    {
      "date": "2024-12-18",
      "bid": "4.19",
      "ask": "4.22",
      "open": "4.375",
      "high": "4.38",
      "low": "4.15",
      "close": "4.15",
      "average": "4.2387",
      "volume": "119978",
      "turnover": "508540.34",
      "trades": "123"
    },
    {
      "date": "2024-12-19",
      "bid": "4.165",
      "ask": "4.20",
      "open": "4.19",
      "high": "4.30",
      "low": "4.10",
      "close": "4.20",
      "average": "4.1721",
      "volume": "224616",
      "turnover": "936867.43",
      "trades": "187"
    },
    {
      "date": "2024-12-20",
      "bid": "4.10",
      "ask": "4.20",
      "open": "4.20",
      "high": "4.20",
      "low": "4.025",
      "close": "4.195",
      "average": "4.1124",
      "volume": "37085",
      "turnover": "152500.99",
      "trades": "54"
    },
    {
      "date": "2024-12-23",
      "bid": "3.955",
      "ask": "4.105",
      "open": "4.10",
      "high": "4.20",
      "low": "3.90",
      "close": "3.955",
      "average": "4.0403",
      "volume": "111727",
      "turnover": "451417.85",
      "trades": "120"
    },
    {
      "date": "2024-12-27",
      "bid": "3.795",
      "ask": "3.80",
      "open": "3.905",
      "high": "4.20",
      "low": "3.78",
      "close": "3.795",
      "average": "3.8841",
      "volume": "293969",
      "turnover": "1141899.84",
      "trades": "183"
    },
    {
      "date": "2024-12-30",
      "bid": "3.70",
      "ask": "3.715",
      "open": "3.79",
      "high": "3.80",
      "low": "3.59",
      "close": "3.73",
      "average": "3.6652",
      "volume": "762920",
      "turnover": "2796248.73",
      "trades": "200"
    },
    {
      "date": "2025-01-02",
      "bid": "4.01",
      "ask": "4.065",
      "open": "3.70",
      "high": "4.195",
      "low": "3.70",
      "close": "4.035",
      "average": "4.011",
      "volume": "325720",
      "turnover": "1306491.22",
      "trades": "166"
    },
    {
      "date": "2025-01-03",
      "bid": "4.005",
      "ask": "4.025",
      "open": "4.01",
      "high": "4.07",
      "low": "3.88",
      "close": "4.03",
      "average": "4.0081",
      "volume": "236285",
      "turnover": "947055.87",
      "trades": "77"
    },
    {
      "date": "2025-01-07",
      "bid": "4.00",
      "ask": "4.015",
      "open": "3.905",
      "high": "4.185",
      "low": "3.905",
      "close": "4.185",
      "average": "4.0192",
      "volume": "121044",
      "turnover": "486502.14",
      "trades": "95"
    },
    {
      "date": "2025-01-08",
      "bid": "4.09",
      "ask": "4.145",
      "open": "4.06",
      "high": "4.28",
      "low": "4.00",
      "close": "4.15",
      "average": "4.041",
      "volume": "185248",
      "turnover": "748582.24",
      "trades": "123"
    },
    {
      "date": "2025-01-09",
      "bid": "4.015",
      "ask": "4.04",
      "open": "4.15",
      "high": "4.15",
      "low": "4.01",
      "close": "4.01",
      "average": "4.0208",
      "volume": "38897",
      "turnover": "156396.34",
      "trades": "45"
    },
    {
      "date": "2025-01-10",
      "bid": "4.00",
      "ask": "4.035",
      "open": "4.20",
      "high": "4.20",
      "low": "3.995",
      "close": "4.02",
      "average": "4.0106",
      "volume": "64152",
      "turnover": "257285.7",
      "trades": "91"
    },
    {
      "date": "2025-01-13",
      "bid": "4.005",
      "ask": "4.02",
      "open": "4.00",
      "high": "4.12",
      "low": "3.995",
      "close": "4.11",
      "average": "4.0304",
      "volume": "19589",
      "turnover": "78951.47",
      "trades": "46"
    },
    {
      "date": "2025-01-14",
      "bid": "4.00",
      "ask": "4.03",
      "open": "3.955",
      "high": "4.11",
      "low": "3.94",
      "close": "4.03",
      "average": "4.0126",
      "volume": "55347",
      "turnover": "222083.46",
      "trades": "40"
    },
    {
      "date": "2025-01-15",
      "bid": "4.02",
      "ask": "4.045",
      "open": "4.03",
      "high": "4.115",
      "low": "4.01",
      "close": "4.045",
      "average": "4.0367",
      "volume": "6768",
      "turnover": "27320.2",
      "trades": "24"
    },
    {
      "date": "2025-01-16",
      "bid": "4.00",
      "ask": "4.02",
      "open": "3.99",
      "high": "4.05",
      "low": "3.99",
      "close": "4.015",
      "average": "4.0085",
      "volume": "61752",
      "turnover": "247530.41",
      "trades": "50"
    },
    {
      "date": "2025-01-17",
      "bid": "4.005",
      "ask": "4.075",
      "open": "4.015",
      "high": "4.135",
      "low": "3.945",
      "close": "4.075",
      "average": "4.0239",
      "volume": "79927",
      "turnover": "321619.8",
      "trades": "61"
    },
    {
      "date": "2025-01-20",
      "bid": "4.00",
      "ask": "4.055",
      "open": "3.98",
      "high": "4.065",
      "low": "3.96",
      "close": "3.96",
      "average": "4.0061",
      "volume": "24525",
      "turnover": "98249.31",
      "trades": "61"
    },
    {
      "date": "2025-01-21",
      "bid": "4.03",
      "ask": "4.065",
      "open": "4.055",
      "high": "4.065",
      "low": "3.99",
      "close": "4.065",
      "average": "4.006",
      "volume": "64121",
      "turnover": "256869.46",
      "trades": "136"
    },
    {
      "date": "2025-01-22",
      "bid": "4.00",
      "ask": "4.005",
      "open": "4.03",
      "high": "4.03",
      "low": "3.96",
      "close": "4.005",
      "average": "3.999",
      "volume": "42990",
      "turnover": "171918.84",
      "trades": "95"
    },
    {
      "date": "2025-01-23",
      "bid": "4.005",
      "ask": "4.02",
      "open": "4.03",
      "high": "4.03",
      "low": "4.00",
      "close": "4.03",
      "average": "4.008",
      "volume": "12632",
      "turnover": "50628.79",
      "trades": "57"
    },
    {
      "date": "2025-01-24",
      "bid": "4.00",
      "ask": "4.01",
      "open": "4.005",
      "high": "4.06",
      "low": "3.975",
      "close": "4.00",
      "average": "4.0003",
      "volume": "157444",
      "turnover": "629823.35",
      "trades": "217"
    },
    {
      "date": "2025-01-27",
      "bid": "4.00",
      "ask": "4.005",
      "open": "3.97",
      "high": "4.04",
      "low": "3.97",
      "close": "4.04",
      "average": "3.9994",
      "volume": "58478",
      "turnover": "233877.58",
      "trades": "101"
    },
    {
      "date": "2025-01-28",
      "bid": "4.01",
      "ask": "4.075",
      "open": "3.96",
      "high": "4.075",
      "low": "3.96",
      "close": "4.07",
      "average": "4.0079",
      "volume": "97147",
      "turnover": "389358.32",
      "trades": "59"
    },
    {
      "date": "2025-01-29",
      "bid": "4.00",
      "ask": "4.06",
      "open": "4.075",
      "high": "4.075",
      "low": "4.00",
      "close": "4.00",
      "average": "4.0311",
      "volume": "23360",
      "turnover": "94165.4",
      "trades": "32"
    },
    {
      "date": "2025-01-30",
      "bid": "4.02",
      "ask": "4.075",
      "open": "4.05",
      "high": "4.075",
      "low": "4.00",
      "close": "4.015",
      "average": "4.0087",
      "volume": "5227",
      "turnover": "20953.57",
      "trades": "31"
    },
    {
      "date": "2025-01-31",
      "bid": "4.00",
      "ask": "4.04",
      "open": "4.08",
      "high": "4.08",
      "low": "3.995",
      "close": "4.00",
      "average": "4.0009",
      "volume": "38742",
      "turnover": "155002.31",
      "trades": "38"
    },
    {
      "date": "2025-02-03",
      "bid": "4.055",
      "ask": "4.15",
      "open": "3.96",
      "high": "4.30",
      "low": "3.96",
      "close": "4.145",
      "average": "4.0606",
      "volume": "74568",
      "turnover": "302792.34",
      "trades": "86"
    },
    {
      "date": "2025-02-04",
      "bid": "4.035",
      "ask": "4.075",
      "open": "4.055",
      "high": "4.17",
      "low": "4.015",
      "close": "4.04",
      "average": "4.114",
      "volume": "30453",
      "turnover": "125283.71",
      "trades": "35"
    },
    {
      "date": "2025-02-05",
      "bid": "4.015",
      "ask": "4.06",
      "open": "4.035",
      "high": "4.085",
      "low": "4.005",
      "close": "4.065",
      "average": "4.0517",
      "volume": "22033",
      "turnover": "89270.94",
      "trades": "40"
    },
    {
      "date": "2025-02-06",
      "bid": "4.19",
      "ask": "4.30",
      "open": "4.00",
      "high": "4.47",
      "low": "4.00",
      "close": "4.29",
      "average": "4.214",
      "volume": "490325",
      "turnover": "2066207.92",
      "trades": "184"
    },
    {
      "date": "2025-02-07",
      "bid": "4.84",
      "ask": "4.95",
      "open": "4.19",
      "high": "5.49",
      "low": "4.185",
      "close": "5.00",
      "average": "4.6877",
      "volume": "546798",
      "turnover": "2563211.4",
      "trades": "438"
    },
    {
      "date": "2025-02-10",
      "bid": "4.91",
      "ask": "5.15",
      "open": "5.03",
      "high": "5.27",
      "low": "4.70",
      "close": "4.805",
      "average": "4.995",
      "volume": "213048",
      "turnover": "1064495.29",
      "trades": "261"
    },
    {
      "date": "2025-02-11",
      "bid": "4.125",
      "ask": "4.21",
      "open": "4.77",
      "high": "4.77",
      "low": "4.00",
      "close": "4.12",
      "average": "4.1949",
      "volume": "277349",
      "turnover": "1163445.5",
      "trades": "226"
    },
    {
      "date": "2025-02-12",
      "bid": "3.99",
      "ask": "3.995",
      "open": "4.10",
      "high": "4.10",
      "low": "3.905",
      "close": "3.995",
      "average": "3.9811",
      "volume": "99752",
      "turnover": "397125.18",
      "trades": "141"
    },
    {
      "date": "2025-02-13",
      "bid": "3.87",
      "ask": "3.90",
      "open": "4.06",
      "high": "4.06",
      "low": "3.80",
      "close": "3.875",
      "average": "3.8851",
      "volume": "45927",
      "turnover": "178428.78",
      "trades": "93"
    },
    {
      "date": "2025-02-14",
      "bid": "3.755",
      "ask": "3.775",
      "open": "3.875",
      "high": "3.945",
      "low": "3.75",
      "close": "3.78",
      "average": "3.8305",
      "volume": "139527",
      "turnover": "534460.6",
      "trades": "105"
    },
    {
      "date": "2025-02-17",
      "bid": "3.55",
      "ask": "3.595",
      "open": "3.77",
      "high": "3.945",
      "low": "3.55",
      "close": "3.55",
      "average": "3.7539",
      "volume": "48790",
      "turnover": "183152.69",
      "trades": "109"
    },
    {
      "date": "2025-02-18",
      "bid": "3.49",
      "ask": "3.57",
      "open": "3.55",
      "high": "3.82",
      "low": "3.47",
      "close": "3.565",
      "average": "3.5216",
      "volume": "59817",
      "turnover": "210650.5",
      "trades": "122"
    },
    {
      "date": "2025-02-19",
      "bid": "3.505",
      "ask": "3.60",
      "open": "3.56",
      "high": "3.70",
      "low": "3.47",
      "close": "3.70",
      "average": "3.5328",
      "volume": "151765",
      "turnover": "536157.21",
      "trades": "96"
    },
    {
      "date": "2025-02-20",
      "bid": "3.44",
      "ask": "3.45",
      "open": "3.60",
      "high": "3.66",
      "low": "3.365",
      "close": "3.435",
      "average": "3.4574",
      "volume": "203453",
      "turnover": "703424.54",
      "trades": "135"
    },
    {
      "date": "2025-02-21",
      "bid": "3.45",
      "ask": "3.50",
      "open": "3.435",
      "high": "3.595",
      "low": "3.34",
      "close": "3.595",
      "average": "3.4282",
      "volume": "34045",
      "turnover": "116701.01",
      "trades": "65"
    },
    {
      "date": "2025-02-24",
      "bid": "3.46",
      "ask": "3.47",
      "open": "3.50",
      "high": "3.50",
      "low": "3.45",
      "close": "3.45",
      "average": "3.4821",
      "volume": "32198",
      "turnover": "112117.5",
      "trades": "35"
    },
    {
      "date": "2025-02-25",
      "bid": "3.40",
      "ask": "3.42",
      "open": "3.45",
      "high": "3.465",
      "low": "3.40",
      "close": "3.40",
      "average": "3.4406",
      "volume": "34872",
      "turnover": "119985.12",
      "trades": "49"
    },
    {
      "date": "2025-02-26",
      "bid": "3.40",
      "ask": "3.435",
      "open": "3.40",
      "high": "3.70",
      "low": "3.40",
      "close": "3.40",
      "average": "3.4914",
      "volume": "49006",
      "turnover": "171098.17",
      "trades": "56"
    },
    {
      "date": "2025-02-27",
      "bid": "3.34",
      "ask": "3.38",
      "open": "3.395",
      "high": "3.415",
      "low": "3.335",
      "close": "3.335",
      "average": "3.372",
      "volume": "24853",
      "turnover": "83803.88",
      "trades": "50"
    },
    {
      "date": "2025-02-28",
      "bid": "3.38",
      "ask": "3.47",
      "open": "3.38",
      "high": "3.48",
      "low": "3.30",
      "close": "3.47",
      "average": "3.4116",
      "volume": "57761",
      "turnover": "197059.53",
      "trades": "77"
    },
    {
      "date": "2025-03-03",
      "bid": "3.40",
      "ask": "3.44",
      "open": "3.47",
      "high": "3.50",
      "low": "3.365",
      "close": "3.365",
      "average": "3.4257",
      "volume": "25820",
      "turnover": "88450.45",
      "trades": "50"
    },
    {
      "date": "2025-03-04",
      "bid": "3.315",
      "ask": "3.365",
      "open": "3.36",
      "high": "3.395",
      "low": "3.30",
      "close": "3.315",
      "average": "3.3026",
      "volume": "64323",
      "turnover": "212435.51",
      "trades": "43"
    },
    {
      "date": "2025-03-05",
      "bid": "3.26",
      "ask": "3.295",
      "open": "3.30",
      "high": "3.35",
      "low": "3.26",
      "close": "3.30",
      "average": "3.2951",
      "volume": "53340",
      "turnover": "175760.28",
      "trades": "34"
    },
    {
      "date": "2025-03-06",
      "bid": "3.30",
      "ask": "3.40",
      "open": "3.25",
      "high": "3.41",
      "low": "3.25",
      "close": "3.305",
      "average": "3.2637",
      "volume": "35577",
      "turnover": "116112.44",
      "trades": "29"
    },
    {
      "date": "2025-03-07",
      "bid": "3.25",
      "ask": "3.275",
      "open": "3.25",
      "high": "3.275",
      "low": "3.25",
      "close": "3.25",
      "average": "3.2509",
      "volume": "57074",
      "turnover": "185543.53",
      "trades": "42"
    },
    {
      "date": "2025-03-10",
      "bid": "3.25",
      "ask": "3.28",
      "open": "3.26",
      "high": "3.365",
      "low": "3.25",
      "close": "3.25",
      "average": "3.2863",
      "volume": "37778",
      "turnover": "124150.69",
      "trades": "42"
    },
    {
      "date": "2025-03-11",
      "bid": "3.20",
      "ask": "3.27",
      "open": "3.28",
      "high": "3.30",
      "low": "3.20",
      "close": "3.20",
      "average": "3.2176",
      "volume": "119947",
      "turnover": "385946.5",
      "trades": "77"
    },
    {
      "date": "2025-03-12",
      "bid": "2.865",
      "ask": "2.91",
      "open": "3.20",
      "high": "3.255",
      "low": "2.855",
      "close": "2.855",
      "average": "3.0322",
      "volume": "130435",
      "turnover": "395511",
      "trades": "133"
    },
    {
      "date": "2025-03-13",
      "bid": "2.75",
      "ask": "2.90",
      "open": "2.86",
      "high": "3.00",
      "low": "2.655",
      "close": "2.905",
      "average": "2.7555",
      "volume": "182156",
      "turnover": "501928.4",
      "trades": "165"
    },
    {
      "date": "2025-03-14",
      "bid": "2.72",
      "ask": "2.885",
      "open": "2.665",
      "high": "2.90",
      "low": "2.595",
      "close": "2.88",
      "average": "2.7428",
      "volume": "123046",
      "turnover": "337492.96",
      "trades": "145"
    },
    {
      "date": "2025-03-17",
      "bid": "2.725",
      "ask": "2.75",
      "open": "2.885",
      "high": "2.885",
      "low": "2.715",
      "close": "2.75",
      "average": "2.7481",
      "volume": "54150",
      "turnover": "148815.03",
      "trades": "59"
    },
    {
      "date": "2025-03-18",
      "bid": "2.55",
      "ask": "2.58",
      "open": "2.745",
      "high": "2.78",
      "low": "2.575",
      "close": "2.575",
      "average": "2.6561",
      "volume": "80662",
      "turnover": "214248.72",
      "trades": "69"
    },
    {
      "date": "2025-03-19",
      "bid": "2.475",
      "ask": "2.50",
      "open": "2.545",
      "high": "2.81",
      "low": "2.40",
      "close": "2.50",
      "average": "2.5173",
      "volume": "104971",
      "turnover": "264246.72",
      "trades": "105"
    },
    {
      "date": "2025-03-20",
      "bid": "2.39",
      "ask": "2.495",
      "open": "2.495",
      "high": "2.50",
      "low": "2.35",
      "close": "2.425",
      "average": "2.4253",
      "volume": "154837",
      "turnover": "375529.89",
      "trades": "104"
    },
    {
      "date": "2025-03-21",
      "bid": "2.43",
      "ask": "2.485",
      "open": "2.40",
      "high": "2.52",
      "low": "2.40",
      "close": "2.42",
      "average": "2.479",
      "volume": "67317",
      "turnover": "166871.04",
      "trades": "76"
    },
    {
      "date": "2025-03-24",
      "bid": "2.415",
      "ask": "2.51",
      "open": "2.43",
      "high": "2.525",
      "low": "2.385",
      "close": "2.41",
      "average": "2.4667",
      "volume": "26223",
      "turnover": "64684.84",
      "trades": "48"
    },
    {
      "date": "2025-03-25",
      "bid": "2.435",
      "ask": "2.45",
      "open": "2.425",
      "high": "2.50",
      "low": "2.425",
      "close": "2.445",
      "average": "2.4634",
      "volume": "51214",
      "turnover": "126165.85",
      "trades": "66"
    },
    {
      "date": "2025-03-26",
      "bid": "2.41",
      "ask": "2.48",
      "open": "2.385",
      "high": "2.47",
      "low": "2.385",
      "close": "2.41",
      "average": "2.4286",
      "volume": "6395",
      "turnover": "15531.19",
      "trades": "22"
    },
    {
      "date": "2025-03-27",
      "bid": "2.40",
      "ask": "2.445",
      "open": "2.46",
      "high": "2.475",
      "low": "2.40",
      "close": "2.40",
      "average": "2.4114",
      "volume": "26054",
      "turnover": "62825.4",
      "trades": "45"
    },
    {
      "date": "2025-03-28",
      "bid": "2.385",
      "ask": "2.425",
      "open": "2.40",
      "high": "2.47",
      "low": "2.38",
      "close": "2.385",
      "average": "2.401",
      "volume": "65528",
      "turnover": "157332.24",
      "trades": "60"
    },
    {
      "date": "2025-03-31",
      "bid": "2.39",
      "ask": "2.43",
      "open": "2.385",
      "high": "2.47",
      "low": "2.385",
      "close": "2.435",
      "average": "2.4129",
      "volume": "38492",
      "turnover": "92876.94",
      "trades": "37"
    },
    {
      "date": "2025-04-01",
      "bid": "2.30",
      "ask": "2.445",
      "open": "2.435",
      "high": "2.48",
      "low": "2.30",
      "close": "2.44",
      "average": "2.414",
      "volume": "65620",
      "turnover": "158403.91",
      "trades": "62"
    },
    {
      "date": "2025-04-02",
      "bid": "2.235",
      "ask": "2.27",
      "open": "2.35",
      "high": "2.40",
      "low": "2.22",
      "close": "2.23",
      "average": "2.2883",
      "volume": "57127",
      "turnover": "130724.95",
      "trades": "74"
    },
    {
      "date": "2025-04-03",
      "bid": "2.04",
      "ask": "2.05",
      "open": "2.27",
      "high": "2.27",
      "low": "1.90",
      "close": "2.05",
      "average": "2.0559",
      "volume": "82323",
      "turnover": "169250.14",
      "trades": "101"
    },
    {
      "date": "2025-04-04",
      "bid": "1.98",
      "ask": "2.035",
      "open": "2.15",
      "high": "2.15",
      "low": "1.90",
      "close": "2.04",
      "average": "1.9801",
      "volume": "76904",
      "turnover": "152275.55",
      "trades": "73"
    },
    {
      "date": "2025-04-07",
      "bid": "1.97",
      "ask": "1.998",
      "open": "1.90",
      "high": "2.055",
      "low": "1.70",
      "close": "1.952",
      "average": "1.8437",
      "volume": "233406",
      "turnover": "430361.31",
      "trades": "99"
    },
    {
      "date": "2025-04-08",
      "bid": "2.01",
      "ask": "2.05",
      "open": "2.10",
      "high": "2.10",
      "low": "2.005",
      "close": "2.05",
      "average": "2.0777",
      "volume": "39860",
      "turnover": "82817.53",
      "trades": "33"
    },
    {
      "date": "2025-04-09",
      "bid": "2.15",
      "ask": "2.195",
      "open": "2.02",
      "high": "2.50",
      "low": "1.904",
      "close": "2.195",
      "average": "2.1144",
      "volume": "179154",
      "turnover": "378800.23",
      "trades": "122"
    },
    {
      "date": "2025-04-10",
      "bid": "2.10",
      "ask": "2.125",
      "open": "2.75",
      "high": "2.75",
      "low": "1.90",
      "close": "2.155",
      "average": "2.158",
      "volume": "134157",
      "turnover": "289512.56",
      "trades": "188"
    },
    {
      "date": "2025-04-11",
      "bid": "2.16",
      "ask": "2.19",
      "open": "2.105",
      "high": "2.195",
      "low": "2.055",
      "close": "2.16",
      "average": "2.1245",
      "volume": "18856",
      "turnover": "40058.79",
      "trades": "43"
    },
    {
      "date": "2025-04-14",
      "bid": "2.10",
      "ask": "2.15",
      "open": "2.16",
      "high": "2.425",
      "low": "2.05",
      "close": "2.145",
      "average": "2.1025",
      "volume": "87897",
      "turnover": "184804.26",
      "trades": "92"
    },
    {
      "date": "2025-04-15",
      "bid": "2.05",
      "ask": "2.07",
      "open": "2.10",
      "high": "2.13",
      "low": "2.045",
      "close": "2.07",
      "average": "2.0564",
      "volume": "87330",
      "turnover": "179581.67",
      "trades": "52"
    },
    {
      "date": "2025-04-16",
      "bid": "2.06",
      "ask": "2.10",
      "open": "2.05",
      "high": "2.245",
      "low": "2.03",
      "close": "2.06",
      "average": "2.1144",
      "volume": "85634",
      "turnover": "181061.34",
      "trades": "77"
    },
    {
      "date": "2025-04-17",
      "bid": "2.05",
      "ask": "2.06",
      "open": "2.07",
      "high": "2.07",
      "low": "2.045",
      "close": "2.05",
      "average": "2.0469",
      "volume": "16834",
      "turnover": "34457.39",
      "trades": "16"
    },
    {
      "date": "2025-04-22",
      "bid": "2.045",
      "ask": "2.09",
      "open": "2.06",
      "high": "2.095",
      "low": "2.045",
      "close": "2.045",
      "average": "2.0533",
      "volume": "86037",
      "turnover": "176661.95",
      "trades": "45"
    },
    {
      "date": "2025-04-23",
      "bid": "2.07",
      "ask": "2.095",
      "open": "2.045",
      "high": "2.19",
      "low": "2.045",
      "close": "2.07",
      "average": "2.1219",
      "volume": "120938",
      "turnover": "256613.14",
      "trades": "66"
    },
    {
      "date": "2025-04-24",
      "bid": "2.04",
      "ask": "2.10",
      "open": "2.07",
      "high": "2.115",
      "low": "2.03",
      "close": "2.09",
      "average": "2.0513",
      "volume": "43452",
      "turnover": "89132.22",
      "trades": "28"
    },
    {
      "date": "2025-04-25",
      "bid": "2.05",
      "ask": "2.065",
      "open": "2.04",
      "high": "2.095",
      "low": "2.03",
      "close": "2.06",
      "average": "2.0435",
      "volume": "21125",
      "turnover": "43200.9",
      "trades": "59"
    },
    {
      "date": "2025-04-28",
      "bid": "2.01",
      "ask": "2.04",
      "open": "2.07",
      "high": "2.075",
      "low": "2.00",
      "close": "2.005",
      "average": "2.0484",
      "volume": "139503",
      "turnover": "285738.99",
      "trades": "60"
    },
    {
      "date": "2025-04-29",
      "bid": "2.01",
      "ask": "2.05",
      "open": "2.085",
      "high": "2.085",
      "low": "1.984",
      "close": "2.01",
      "average": "2.0235",
      "volume": "23346",
      "turnover": "47240.34",
      "trades": "35"
    },
    {
      "date": "2025-04-30",
      "bid": "1.99",
      "ask": "2.005",
      "open": "2.00",
      "high": "2.01",
      "low": "1.974",
      "close": "1.99",
      "average": "1.9974",
      "volume": "7618",
      "turnover": "15216.25",
      "trades": "24"
    },
    {
      "date": "2025-05-02",
      "bid": "2.01",
      "ask": "2.02",
      "open": "2.05",
      "high": "2.06",
      "low": "1.904",
      "close": "2.04",
      "average": "2.0378",
      "volume": "71935",
      "turnover": "146588.33",
      "trades": "74"
    },
    {
      "date": "2025-05-05",
      "bid": "2.02",
      "ask": "2.05",
      "open": "2.06",
      "high": "2.06",
      "low": "2.02",
      "close": "2.06",
      "average": "2.0465",
      "volume": "30491",
      "turnover": "62400.86",
      "trades": "49"
    },
    {
      "date": "2025-05-06",
      "bid": "1.856",
      "ask": "2.00",
      "open": "2.06",
      "high": "2.06",
      "low": "1.856",
      "close": "1.878",
      "average": "1.9555",
      "volume": "22188",
      "turnover": "43406.66",
      "trades": "46"
    },
    {
      "date": "2025-05-07",
      "bid": "1.956",
      "ask": "2.015",
      "open": "2.055",
      "high": "2.055",
      "low": "1.90",
      "close": "2.02",
      "average": "1.9738",
      "volume": "73902",
      "turnover": "145865.46",
      "trades": "56"
    },
    {
      "date": "2025-05-08",
      "bid": "1.94",
      "ask": "1.954",
      "open": "1.956",
      "high": "1.986",
      "low": "1.932",
      "close": "1.956",
      "average": "1.9542",
      "volume": "39525",
      "turnover": "77240.48",
      "trades": "67"
    },
    {
      "date": "2025-05-09",
      "bid": "1.86",
      "ask": "1.898",
      "open": "1.902",
      "high": "1.946",
      "low": "1.858",
      "close": "1.90",
      "average": "1.8888",
      "volume": "61562",
      "turnover": "116276.88",
      "trades": "52"
    },
    {
      "date": "2025-05-12",
      "bid": "1.866",
      "ask": "1.896",
      "open": "1.87",
      "high": "1.902",
      "low": "1.706",
      "close": "1.864",
      "average": "1.8596",
      "volume": "116756",
      "turnover": "217121.88",
      "trades": "81"
    },
    {
      "date": "2025-05-13",
      "bid": "1.718",
      "ask": "1.848",
      "open": "1.864",
      "high": "1.864",
      "low": "1.682",
      "close": "1.714",
      "average": "1.731",
      "volume": "421483",
      "turnover": "729536.23",
      "trades": "206"
    },
    {
      "date": "2025-05-14",
      "bid": "1.68",
      "ask": "1.684",
      "open": "1.80",
      "high": "1.80",
      "low": "1.68",
      "close": "1.69",
      "average": "1.7082",
      "volume": "160495",
      "turnover": "274157.3",
      "trades": "128"
    },
    {
      "date": "2025-05-15",
      "bid": "1.684",
      "ask": "1.716",
      "open": "1.70",
      "high": "1.752",
      "low": "1.68",
      "close": "1.718",
      "average": "1.7131",
      "volume": "233781",
      "turnover": "400480.58",
      "trades": "79"
    },
    {
      "date": "2025-05-16",
      "bid": "1.752",
      "ask": "1.76",
      "open": "1.70",
      "high": "1.83",
      "low": "1.68",
      "close": "1.752",
      "average": "1.759",
      "volume": "203867",
      "turnover": "358597.48",
      "trades": "108"
    },
    {
      "date": "2025-05-19",
      "bid": "1.782",
      "ask": "1.828",
      "open": "1.84",
      "high": "1.84",
      "low": "1.77",
      "close": "1.80",
      "average": "1.8095",
      "volume": "44865",
      "turnover": "81184.92",
      "trades": "42"
    },
    {
      "date": "2025-05-20",
      "bid": "1.77",
      "ask": "1.778",
      "open": "1.80",
      "high": "1.83",
      "low": "1.75",
      "close": "1.78",
      "average": "1.7686",
      "volume": "71436",
      "turnover": "126292.25",
      "trades": "66"
    },
    {
      "date": "2025-05-21",
      "bid": "1.732",
      "ask": "1.78",
      "open": "1.79",
      "high": "1.84",
      "low": "1.73",
      "close": "1.73",
      "average": "1.8088",
      "volume": "59167",
      "turnover": "107020.3",
      "trades": "45"
    },
    {
      "date": "2025-05-22",
      "bid": "1.72",
      "ask": "1.75",
      "open": "1.732",
      "high": "1.782",
      "low": "1.69",
      "close": "1.75",
      "average": "1.7236",
      "volume": "61814",
      "turnover": "106543.46",
      "trades": "70"
    },
    {
      "date": "2025-05-23",
      "bid": "1.652",
      "ask": "1.666",
      "open": "1.692",
      "high": "1.818",
      "low": "1.65",
      "close": "1.734",
      "average": "1.7084",
      "volume": "134576",
      "turnover": "230009.58",
      "trades": "163"
    },
    {
      "date": "2025-05-26",
      "bid": "1.712",
      "ask": "1.718",
      "open": "1.662",
      "high": "1.75",
      "low": "1.65",
      "close": "1.712",
      "average": "1.692",
      "volume": "79017",
      "turnover": "133693.63",
      "trades": "66"
    },
    {
      "date": "2025-05-27",
      "bid": "1.652",
      "ask": "1.678",
      "open": "1.712",
      "high": "1.712",
      "low": "1.652",
      "close": "1.652",
      "average": "1.6782",
      "volume": "105270",
      "turnover": "176667.45",
      "trades": "46"
    },
    {
      "date": "2025-05-28",
      "bid": "1.66",
      "ask": "1.716",
      "open": "1.66",
      "high": "1.706",
      "low": "1.65",
      "close": "1.702",
      "average": "1.6574",
      "volume": "45728",
      "turnover": "75790.66",
      "trades": "42"
    },
    {
      "date": "2025-05-30",
      "bid": "1.53",
      "ask": "1.586",
      "open": "1.50",
      "high": "1.742",
      "low": "1.50",
      "close": "1.584",
      "average": "1.5974",
      "volume": "466290",
      "turnover": "744832.16",
      "trades": "152"
    },
    {
      "date": "2025-06-02",
      "bid": "1.634",
      "ask": "1.656",
      "open": "1.58",
      "high": "1.686",
      "low": "1.58",
      "close": "1.632",
      "average": "1.6173",
      "volume": "56658",
      "turnover": "91634.3",
      "trades": "47"
    },
    {
      "date": "2025-06-03",
      "bid": "1.632",
      "ask": "1.696",
      "open": "1.632",
      "high": "1.70",
      "low": "1.60",
      "close": "1.70",
      "average": "1.6576",
      "volume": "60817",
      "turnover": "100812.25",
      "trades": "58"
    },
    {
      "date": "2025-06-04",
      "bid": "1.70",
      "ask": "1.73",
      "open": "1.746",
      "high": "1.746",
      "low": "1.66",
      "close": "1.696",
      "average": "1.7042",
      "volume": "77645",
      "turnover": "132324.86",
      "trades": "57"
    },
    {
      "date": "2025-06-05",
      "bid": "1.75",
      "ask": "1.76",
      "open": "1.70",
      "high": "1.79",
      "low": "1.676",
      "close": "1.76",
      "average": "1.7545",
      "volume": "90197",
      "turnover": "158252.87",
      "trades": "59"
    },
    {
      "date": "2025-06-09",
      "bid": "1.756",
      "ask": "1.78",
      "open": "1.76",
      "high": "1.822",
      "low": "1.736",
      "close": "1.778",
      "average": "1.7694",
      "volume": "47197",
      "turnover": "83509.7",
      "trades": "51"
    },
    {
      "date": "2025-06-10",
      "bid": "1.732",
      "ask": "1.798",
      "open": "1.738",
      "high": "1.80",
      "low": "1.73",
      "close": "1.77",
      "average": "1.7714",
      "volume": "12888",
      "turnover": "22830.26",
      "trades": "44"
    },
    {
      "date": "2025-06-11",
      "bid": "1.792",
      "ask": "1.814",
      "open": "1.75",
      "high": "1.834",
      "low": "1.75",
      "close": "1.796",
      "average": "1.8081",
      "volume": "18649",
      "turnover": "33719.84",
      "trades": "46"
    },
    {
      "date": "2025-06-12",
      "bid": "1.76",
      "ask": "1.802",
      "open": "1.834",
      "high": "1.834",
      "low": "1.75",
      "close": "1.76",
      "average": "1.7793",
      "volume": "37201",
      "turnover": "66193.35",
      "trades": "60"
    },
    {
      "date": "2025-06-13",
      "bid": "1.75",
      "ask": "1.776",
      "open": "1.76",
      "high": "1.786",
      "low": "1.73",
      "close": "1.73",
      "average": "1.7478",
      "volume": "12090",
      "turnover": "21133.81",
      "trades": "30"
    },
    {
      "date": "2025-06-16",
      "bid": "1.73",
      "ask": "1.746",
      "open": "1.73",
      "high": "1.75",
      "low": "1.73",
      "close": "1.73",
      "average": "1.7337",
      "volume": "62957",
      "turnover": "109148.81",
      "trades": "48"
    },
    {
      "date": "2025-06-17",
      "bid": "1.784",
      "ask": "1.798",
      "open": "1.68",
      "high": "1.80",
      "low": "1.678",
      "close": "1.798",
      "average": "1.7121",
      "volume": "19044",
      "turnover": "32730.32",
      "trades": "25"
    },
    {
      "date": "2025-06-18",
      "bid": "1.788",
      "ask": "1.79",
      "open": "1.798",
      "high": "1.798",
      "low": "1.788",
      "close": "1.79",
      "average": "1.7904",
      "volume": "10046",
      "turnover": "17986.72",
      "trades": "26"
    },
    {
      "date": "2025-06-19",
      "bid": "1.732",
      "ask": "1.766",
      "open": "1.79",
      "high": "1.79",
      "low": "1.702",
      "close": "1.766",
      "average": "1.7306",
      "volume": "53765",
      "turnover": "93046.03",
      "trades": "29"
    },
    {
      "date": "2025-06-23",
      "bid": "1.66",
      "ask": "1.776",
      "open": "1.83",
      "high": "1.83",
      "low": "1.50",
      "close": "1.72",
      "average": "1.649",
      "volume": "82455",
      "turnover": "135964.56",
      "trades": "76"
    },
    {
      "date": "2025-06-24",
      "bid": "1.704",
      "ask": "1.772",
      "open": "1.55",
      "high": "1.798",
      "low": "1.55",
      "close": "1.74",
      "average": "1.7427",
      "volume": "58378",
      "turnover": "101734.72",
      "trades": "55"
    },
    {
      "date": "2025-06-25",
      "bid": "1.72",
      "ask": "1.78",
      "open": "1.76",
      "high": "1.796",
      "low": "1.71",
      "close": "1.746",
      "average": "1.7504",
      "volume": "22701",
      "turnover": "39735.5",
      "trades": "51"
    },
    {
      "date": "2025-06-26",
      "bid": "1.73",
      "ask": "1.754",
      "open": "1.75",
      "high": "1.79",
      "low": "1.70",
      "close": "1.752",
      "average": "1.7454",
      "volume": "22183",
      "turnover": "38718.93",
      "trades": "38"
    },
    {
      "date": "2025-06-27",
      "bid": "1.754",
      "ask": "1.786",
      "open": "1.752",
      "high": "1.79",
      "low": "1.75",
      "close": "1.75",
      "average": "1.7666",
      "volume": "96481",
      "turnover": "170445.93",
      "trades": "54"
    },
    {
      "date": "2025-06-30",
      "bid": "1.754",
      "ask": "1.792",
      "open": "1.754",
      "high": "1.792",
      "low": "1.73",
      "close": "1.792",
      "average": "1.7789",
      "volume": "74182",
      "turnover": "131959.12",
      "trades": "70"
    },
    {
      "date": "2025-07-01",
      "bid": "1.746",
      "ask": "1.766",
      "open": "1.792",
      "high": "1.792",
      "low": "1.67",
      "close": "1.744",
      "average": "1.7485",
      "volume": "73084",
      "turnover": "127785.65",
      "trades": "73"
    },
    {
      "date": "2025-07-02",
      "bid": "1.708",
      "ask": "1.728",
      "open": "1.74",
      "high": "1.744",
      "low": "1.698",
      "close": "1.708",
      "average": "1.722",
      "volume": "77919",
      "turnover": "134179.94",
      "trades": "50"
    },
    {
      "date": "2025-07-03",
      "bid": "1.706",
      "ask": "1.718",
      "open": "1.728",
      "high": "1.768",
      "low": "1.706",
      "close": "1.706",
      "average": "1.7206",
      "volume": "9814",
      "turnover": "16886.4",
      "trades": "37"
    },
    {
      "date": "2025-07-04",
      "bid": "1.748",
      "ask": "1.828",
      "open": "1.718",
      "high": "1.85",
      "low": "1.682",
      "close": "1.828",
      "average": "1.7634",
      "volume": "83080",
      "turnover": "146502.76",
      "trades": "88"
    },
    {
      "date": "2025-07-07",
      "bid": "1.762",
      "ask": "1.796",
      "open": "1.828",
      "high": "1.828",
      "low": "1.76",
      "close": "1.778",
      "average": "1.7768",
      "volume": "70786",
      "turnover": "125772.33",
      "trades": "52"
    },
    {
      "date": "2025-07-08",
      "bid": "1.802",
      "ask": "1.81",
      "open": "1.79",
      "high": "1.828",
      "low": "1.774",
      "close": "1.802",
      "average": "1.7957",
      "volume": "80486",
      "turnover": "144532.58",
      "trades": "56"
    },
    {
      "date": "2025-07-09",
      "bid": "1.782",
      "ask": "1.796",
      "open": "1.798",
      "high": "1.798",
      "low": "1.756",
      "close": "1.78",
      "average": "1.7791",
      "volume": "147221",
      "turnover": "261922.36",
      "trades": "71"
    },
    {
      "date": "2025-07-10",
      "bid": "1.802",
      "ask": "1.826",
      "open": "1.814",
      "high": "1.828",
      "low": "1.78",
      "close": "1.814",
      "average": "1.8082",
      "volume": "52577",
      "turnover": "95070.48",
      "trades": "53"
    },
    {
      "date": "2025-07-11",
      "bid": "1.822",
      "ask": "1.836",
      "open": "1.826",
      "high": "1.84",
      "low": "1.804",
      "close": "1.82",
      "average": "1.8163",
      "volume": "51160",
      "turnover": "92923.7",
      "trades": "45"
    },
    {
      "date": "2025-07-14",
      "bid": "1.806",
      "ask": "1.82",
      "open": "1.836",
      "high": "1.836",
      "low": "1.79",
      "close": "1.814",
      "average": "1.8029",
      "volume": "30372",
      "turnover": "54758.09",
      "trades": "29"
    },
    {
      "date": "2025-07-15",
      "bid": "1.75",
      "ask": "1.798",
      "open": "1.80",
      "high": "1.82",
      "low": "1.788",
      "close": "1.798",
      "average": "1.8032",
      "volume": "23581",
      "turnover": "42523.15",
      "trades": "27"
    },
    {
      "date": "2025-07-16",
      "bid": "1.774",
      "ask": "1.79",
      "open": "1.80",
      "high": "1.80",
      "low": "1.75",
      "close": "1.77",
      "average": "1.7673",
      "volume": "35095",
      "turnover": "62024.72",
      "trades": "41"
    },
    {
      "date": "2025-07-17",
      "bid": "1.786",
      "ask": "1.80",
      "open": "1.76",
      "high": "1.808",
      "low": "1.76",
      "close": "1.808",
      "average": "1.781",
      "volume": "35154",
      "turnover": "62609.43",
      "trades": "57"
    },
    {
      "date": "2025-07-18",
      "bid": "1.716",
      "ask": "1.754",
      "open": "1.84",
      "high": "1.84",
      "low": "1.702",
      "close": "1.752",
      "average": "1.7723",
      "volume": "47763",
      "turnover": "84651.17",
      "trades": "59"
    },
    {
      "date": "2025-07-21",
      "bid": "1.72",
      "ask": "1.73",
      "open": "1.75",
      "high": "1.75",
      "low": "1.70",
      "close": "1.728",
      "average": "1.7221",
      "volume": "51634",
      "turnover": "88920.08",
      "trades": "50"
    },
    {
      "date": "2025-07-22",
      "bid": "1.72",
      "ask": "1.726",
      "open": "1.72",
      "high": "1.734",
      "low": "1.69",
      "close": "1.69",
      "average": "1.7069",
      "volume": "30310",
      "turnover": "51736.8",
      "trades": "33"
    },
    {
      "date": "2025-07-23",
      "bid": "1.716",
      "ask": "1.726",
      "open": "1.69",
      "high": "1.75",
      "low": "1.64",
      "close": "1.70",
      "average": "1.7087",
      "volume": "117240",
      "turnover": "200327.9",
      "trades": "109"
    },
    {
      "date": "2025-07-24",
      "bid": "1.70",
      "ask": "1.718",
      "open": "1.724",
      "high": "1.724",
      "low": "1.64",
      "close": "1.69",
      "average": "1.6895",
      "volume": "44201",
      "turnover": "74676.57",
      "trades": "56"
    },
    {
      "date": "2025-07-25",
      "bid": "1.792",
      "ask": "1.83",
      "open": "1.70",
      "high": "1.83",
      "low": "1.70",
      "close": "1.792",
      "average": "1.7828",
      "volume": "189985",
      "turnover": "338713",
      "trades": "132"
    },
    {
      "date": "2025-07-28",
      "bid": "1.80",
      "ask": "1.83",
      "open": "1.83",
      "high": "1.84",
      "low": "1.782",
      "close": "1.83",
      "average": "1.8127",
      "volume": "89430",
      "turnover": "162106.43",
      "trades": "79"
    },
    {
      "date": "2025-07-29",
      "bid": "1.796",
      "ask": "1.80",
      "open": "1.80",
      "high": "1.838",
      "low": "1.766",
      "close": "1.80",
      "average": "1.7993",
      "volume": "60841",
      "turnover": "109469.66",
      "trades": "45"
    },
    {
      "date": "2025-07-30",
      "bid": "1.79",
      "ask": "1.798",
      "open": "1.708",
      "high": "1.796",
      "low": "1.708",
      "close": "1.79",
      "average": "1.7531",
      "volume": "54503",
      "turnover": "95549.21",
      "trades": "65"
    },
    {
      "date": "2025-07-31",
      "bid": "1.778",
      "ask": "1.788",
      "open": "1.79",
      "high": "1.80",
      "low": "1.774",
      "close": "1.79",
      "average": "1.7855",
      "volume": "49733",
      "turnover": "88796.14",
      "trades": "78"
    },
    {
      "date": "2025-08-01",
      "bid": "1.626",
      "ask": "1.722",
      "open": "1.76",
      "high": "1.80",
      "low": "1.40",
      "close": "1.718",
      "average": "1.7223",
      "volume": "119043",
      "turnover": "205029.2",
      "trades": "81"
    },
    {
      "date": "2025-08-04",
      "bid": "1.722",
      "ask": "1.73",
      "open": "1.72",
      "high": "1.77",
      "low": "1.70",
      "close": "1.70",
      "average": "1.7438",
      "volume": "60884",
      "turnover": "106169.55",
      "trades": "56"
    },
    {
      "date": "2025-08-05",
      "bid": "1.808",
      "ask": "1.84",
      "open": "1.73",
      "high": "1.88",
      "low": "1.688",
      "close": "1.838",
      "average": "1.8172",
      "volume": "157956",
      "turnover": "287042.12",
      "trades": "162"
    },
    {
      "date": "2025-08-06",
      "bid": "1.828",
      "ask": "1.83",
      "open": "1.84",
      "high": "1.86",
      "low": "1.70",
      "close": "1.824",
      "average": "1.791",
      "volume": "79350",
      "turnover": "142117.39",
      "trades": "109"
    },
    {
      "date": "2025-08-07",
      "bid": "1.834",
      "ask": "1.844",
      "open": "1.824",
      "high": "1.858",
      "low": "1.798",
      "close": "1.838",
      "average": "1.8373",
      "volume": "125005",
      "turnover": "229667.42",
      "trades": "75"
    },
    {
      "date": "2025-08-08",
      "bid": "1.90",
      "ask": "1.908",
      "open": "1.83",
      "high": "2.01",
      "low": "1.80",
      "close": "1.898",
      "average": "1.9568",
      "volume": "281916",
      "turnover": "551500.3",
      "trades": "147"
    },
    {
      "date": "2025-08-11",
      "bid": "1.98",
      "ask": "1.99",
      "open": "1.906",
      "high": "2.05",
      "low": "1.90",
      "close": "1.976",
      "average": "1.9504",
      "volume": "175695",
      "turnover": "342584",
      "trades": "85"
    },
    {
      "date": "2025-08-12",
      "bid": "2.43",
      "ask": "2.435",
      "open": "1.95",
      "high": "2.68",
      "low": "1.902",
      "close": "2.435",
      "average": "2.3424",
      "volume": "647263",
      "turnover": "1516164.53",
      "trades": "533"
    },
    {
      "date": "2025-08-13",
      "bid": "2.86",
      "ask": "2.865",
      "open": "2.435",
      "high": "3.80",
      "low": "2.25",
      "close": "2.84",
      "average": "3.0153",
      "volume": "3329722",
      "turnover": "10040382.49",
      "trades": "1894"
    },
    {
      "date": "2025-08-14",
      "bid": "2.25",
      "ask": "2.395",
      "open": "2.99",
      "high": "3.00",
      "low": "2.25",
      "close": "2.27",
      "average": "2.5478",
      "volume": "590809",
      "turnover": "1505414.34",
      "trades": "532"
    },
    {
      "date": "2025-08-15",
      "bid": "2.17",
      "ask": "2.23",
      "open": "2.365",
      "high": "2.365",
      "low": "1.962",
      "close": "2.235",
      "average": "2.1296",
      "volume": "556805",
      "turnover": "1185708.79",
      "trades": "443"
    },
    {
      "date": "2025-08-18",
      "bid": "2.10",
      "ask": "2.145",
      "open": "2.17",
      "high": "2.40",
      "low": "2.065",
      "close": "2.085",
      "average": "2.1803",
      "volume": "345152",
      "turnover": "752368.75",
      "trades": "228"
    },
    {
      "date": "2025-08-19",
      "bid": "1.922",
      "ask": "1.946",
      "open": "2.10",
      "high": "2.10",
      "low": "1.91",
      "close": "1.91",
      "average": "1.9789",
      "volume": "499167",
      "turnover": "987872.96",
      "trades": "278"
    },
    {
      "date": "2025-08-20",
      "bid": "1.85",
      "ask": "1.864",
      "open": "1.888",
      "high": "1.922",
      "low": "1.79",
      "close": "1.852",
      "average": "1.8591",
      "volume": "393386",
      "turnover": "731376.73",
      "trades": "197"
    },
    {
      "date": "2025-08-21",
      "bid": "1.942",
      "ask": "1.958",
      "open": "1.848",
      "high": "2.115",
      "low": "1.814",
      "close": "1.958",
      "average": "1.9868",
      "volume": "318461",
      "turnover": "632720.24",
      "trades": "262"
    },
    {
      "date": "2025-08-22",
      "bid": "2.18",
      "ask": "2.19",
      "open": "1.978",
      "high": "2.40",
      "low": "1.978",
      "close": "2.18",
      "average": "2.1859",
      "volume": "603490",
      "turnover": "1319190.2",
      "trades": "367"
    },
    {
      "date": "2025-08-25",
      "bid": "2.45",
      "ask": "2.50",
      "open": "2.275",
      "high": "2.545",
      "low": "2.275",
      "close": "2.41",
      "average": "2.4382",
      "volume": "629357",
      "turnover": "1534527.95",
      "trades": "397"
    },
    {
      "date": "2025-08-26",
      "bid": "2.30",
      "ask": "2.37",
      "open": "2.39",
      "high": "2.485",
      "low": "2.175",
      "close": "2.30",
      "average": "2.2932",
      "volume": "249782",
      "turnover": "572796.16",
      "trades": "271"
    },
    {
      "date": "2025-08-27",
      "bid": "2.40",
      "ask": "2.425",
      "open": "2.30",
      "high": "2.51",
      "low": "2.29",
      "close": "2.425",
      "average": "2.3786",
      "volume": "187656",
      "turnover": "446325.54",
      "trades": "167"
    },
    {
      "date": "2025-08-28",
      "bid": "2.40",
      "ask": "2.49",
      "open": "2.425",
      "high": "2.51",
      "low": "2.31",
      "close": "2.49",
      "average": "2.4696",
      "volume": "97669",
      "turnover": "241230.39",
      "trades": "102"
    },
    {
      "date": "2025-08-29",
      "bid": "2.28",
      "ask": "2.36",
      "open": "2.49",
      "high": "2.49",
      "low": "2.235",
      "close": "2.28",
      "average": "2.2895",
      "volume": "225482",
      "turnover": "516224.89",
      "trades": "144"
    },
    {
      "date": "2025-09-01",
      "bid": "2.175",
      "ask": "2.295",
      "open": "2.36",
      "high": "2.52",
      "low": "2.175",
      "close": "2.175",
      "average": "2.3748",
      "volume": "305961",
      "turnover": "726606.58",
      "trades": "165"
    },
    {
      "date": "2025-09-02",
      "bid": "2.25",
      "ask": "2.31",
      "open": "2.185",
      "high": "2.385",
      "low": "2.18",
      "close": "2.31",
      "average": "2.2921",
      "volume": "100751",
      "turnover": "230990.41",
      "trades": "150"
    },
    {
      "date": "2025-09-03",
      "bid": "2.245",
      "ask": "2.295",
      "open": "2.315",
      "high": "2.42",
      "low": "2.16",
      "close": "2.28",
      "average": "2.2671",
      "volume": "200309",
      "turnover": "454123.32",
      "trades": "145"
    },
    {
      "date": "2025-09-04",
      "bid": "2.14",
      "ask": "2.215",
      "open": "2.28",
      "high": "2.28",
      "low": "2.14",
      "close": "2.19",
      "average": "2.1996",
      "volume": "58103",
      "turnover": "127800.98",
      "trades": "72"
    },
    {
      "date": "2025-09-05",
      "bid": "2.16",
      "ask": "2.21",
      "open": "2.14",
      "high": "2.27",
      "low": "2.14",
      "close": "2.15",
      "average": "2.1988",
      "volume": "74758",
      "turnover": "164366.94",
      "trades": "49"
    },
    {
      "date": "2025-09-08",
      "bid": "2.22",
      "ask": "2.23",
      "open": "2.135",
      "high": "2.29",
      "low": "2.135",
      "close": "2.165",
      "average": "2.2233",
      "volume": "23103",
      "turnover": "51363.92",
      "trades": "61"
    },
    {
      "date": "2025-09-09",
      "bid": "2.115",
      "ask": "2.15",
      "open": "2.165",
      "high": "2.22",
      "low": "2.09",
      "close": "2.09",
      "average": "2.1288",
      "volume": "80448",
      "turnover": "171274.24",
      "trades": "80"
    },
    {
      "date": "2025-09-10",
      "bid": "2.09",
      "ask": "2.13",
      "open": "2.10",
      "high": "2.16",
      "low": "2.07",
      "close": "2.07",
      "average": "2.0959",
      "volume": "84502",
      "turnover": "177109.3",
      "trades": "82"
    },
    {
      "date": "2025-09-11",
      "bid": "2.04",
      "ask": "2.13",
      "open": "2.07",
      "high": "2.13",
      "low": "2.00",
      "close": "2.085",
      "average": "2.034",
      "volume": "44767",
      "turnover": "91056.08",
      "trades": "89"
    },
    {
      "date": "2025-09-12",
      "bid": "2.055",
      "ask": "2.13",
      "open": "2.01",
      "high": "2.135",
      "low": "2.01",
      "close": "2.03",
      "average": "2.037",
      "volume": "73307",
      "turnover": "149323.75",
      "trades": "65"
    },
    {
      "date": "2025-09-15",
      "bid": "1.93",
      "ask": "1.952",
      "open": "2.03",
      "high": "2.085",
      "low": "1.888",
      "close": "1.922",
      "average": "1.9352",
      "volume": "209289",
      "turnover": "405025.33",
      "trades": "136"
    },
    {
      "date": "2025-09-16",
      "bid": "1.91",
      "ask": "1.93",
      "open": "1.918",
      "high": "1.954",
      "low": "1.88",
      "close": "1.954",
      "average": "1.8989",
      "volume": "92755",
      "turnover": "176073.97",
      "trades": "72"
    },
    {
      "date": "2025-09-17",
      "bid": "1.92",
      "ask": "1.944",
      "open": "1.91",
      "high": "1.954",
      "low": "1.854",
      "close": "1.932",
      "average": "1.8986",
      "volume": "71435",
      "turnover": "135623.9",
      "trades": "63"
    },
    {
      "date": "2025-09-18",
      "bid": "1.91",
      "ask": "1.946",
      "open": "1.92",
      "high": "1.948",
      "low": "1.886",
      "close": "1.948",
      "average": "1.9154",
      "volume": "61423",
      "turnover": "117651.06",
      "trades": "48"
    },
    {
      "date": "2025-09-19",
      "bid": "1.916",
      "ask": "1.948",
      "open": "1.93",
      "high": "1.95",
      "low": "1.91",
      "close": "1.95",
      "average": "1.9465",
      "volume": "69539",
      "turnover": "135355.24",
      "trades": "41"
    },
    {
      "date": "2025-09-22",
      "bid": "1.882",
      "ask": "1.938",
      "open": "1.916",
      "high": "1.95",
      "low": "1.84",
      "close": "1.948",
      "average": "1.8828",
      "volume": "51707",
      "turnover": "97355.27",
      "trades": "50"
    },
    {
      "date": "2025-09-23",
      "bid": "1.898",
      "ask": "1.95",
      "open": "1.938",
      "high": "1.99",
      "low": "1.84",
      "close": "1.95",
      "average": "1.9299",
      "volume": "250973",
      "turnover": "484341.29",
      "trades": "85"
    },
    {
      "date": "2025-09-24",
      "bid": "1.89",
      "ask": "1.90",
      "open": "1.898",
      "high": "1.95",
      "low": "1.884",
      "close": "1.90",
      "average": "1.8989",
      "volume": "35669",
      "turnover": "67731.18",
      "trades": "37"
    },
    {
      "date": "2025-09-25",
      "bid": "1.876",
      "ask": "1.90",
      "open": "1.95",
      "high": "1.95",
      "low": "1.874",
      "close": "1.876",
      "average": "1.9119",
      "volume": "69984",
      "turnover": "133759.73",
      "trades": "46"
    },
    {
      "date": "2025-09-26",
      "bid": "1.87",
      "ask": "1.898",
      "open": "1.90",
      "high": "1.914",
      "low": "1.866",
      "close": "1.866",
      "average": "1.8897",
      "volume": "36871",
      "turnover": "69676.62",
      "trades": "43"
    },
    {
      "date": "2025-09-29",
      "bid": "1.87",
      "ask": "1.938",
      "open": "1.866",
      "high": "1.914",
      "low": "1.84",
      "close": "1.85",
      "average": "1.86",
      "volume": "36453",
      "turnover": "67801.18",
      "trades": "41"
    },
    {
      "date": "2025-09-30",
      "bid": "1.866",
      "ask": "1.908",
      "open": "1.87",
      "high": "1.92",
      "low": "1.864",
      "close": "1.918",
      "average": "1.8834",
      "volume": "49831",
      "turnover": "94055.93",
      "trades": "55"
    },
    {
      "date": "2025-10-01",
      "bid": "1.904",
      "ask": "1.908",
      "open": "1.866",
      "high": "1.908",
      "low": "1.866",
      "close": "1.904",
      "average": "1.9018",
      "volume": "25556",
      "turnover": "48601.64",
      "trades": "29"
    },
    {
      "date": "2025-10-02",
      "bid": "1.956",
      "ask": "1.974",
      "open": "1.908",
      "high": "1.974",
      "low": "1.904",
      "close": "1.972",
      "average": "1.9322",
      "volume": "97706",
      "turnover": "188783.57",
      "trades": "88"
    },
    {
      "date": "2025-10-03",
      "bid": "1.97",
      "ask": "1.988",
      "open": "1.97",
      "high": "1.99",
      "low": "1.968",
      "close": "1.968",
      "average": "1.9719",
      "volume": "111286",
      "turnover": "219444.23",
      "trades": "48"
    },
    {
      "date": "2025-10-06",
      "bid": "2.07",
      "ask": "2.12",
      "open": "1.90",
      "high": "2.29",
      "low": "1.882",
      "close": "2.12",
      "average": "1.9909",
      "volume": "172899",
      "turnover": "344226.39",
      "trades": "117"
    },
    {
      "date": "2025-10-07",
      "bid": "2.36",
      "ask": "2.42",
      "open": "2.12",
      "high": "3.40",
      "low": "2.12",
      "close": "2.355",
      "average": "2.6618",
      "volume": "1126055",
      "turnover": "2997145.23",
      "trades": "732"
    },
    {
      "date": "2025-10-08",
      "bid": "2.20",
      "ask": "2.26",
      "open": "2.42",
      "high": "2.465",
      "low": "2.105",
      "close": "2.105",
      "average": "2.2717",
      "volume": "113299",
      "turnover": "257387.08",
      "trades": "139"
    },
    {
      "date": "2025-10-09",
      "bid": "2.18",
      "ask": "2.275",
      "open": "2.20",
      "high": "2.28",
      "low": "2.095",
      "close": "2.28",
      "average": "2.1744",
      "volume": "129405",
      "turnover": "281383.14",
      "trades": "105"
    },
    {
      "date": "2025-10-10",
      "bid": "2.11",
      "ask": "2.165",
      "open": "2.22",
      "high": "2.225",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1508",
      "volume": "60230",
      "turnover": "129571.25",
      "trades": "91"
    },
    {
      "date": "2025-10-13",
      "bid": "2.075",
      "ask": "2.17",
      "open": "2.10",
      "high": "2.17",
      "low": "2.00",
      "close": "2.17",
      "average": "2.0641",
      "volume": "84508",
      "turnover": "174433.52",
      "trades": "68"
    },
    {
      "date": "2025-10-14",
      "bid": "2.10",
      "ask": "2.15",
      "open": "2.20",
      "high": "2.25",
      "low": "2.10",
      "close": "2.15",
      "average": "2.1592",
      "volume": "66405",
      "turnover": "143379.23",
      "trades": "48"
    },
    {
      "date": "2025-10-15",
      "bid": "2.08",
      "ask": "2.115",
      "open": "2.15",
      "high": "2.15",
      "low": "2.05",
      "close": "2.07",
      "average": "2.0828",
      "volume": "54162",
      "turnover": "112811.08",
      "trades": "42"
    },
    {
      "date": "2025-10-16",
      "bid": "2.175",
      "ask": "2.19",
      "open": "2.115",
      "high": "2.195",
      "low": "2.105",
      "close": "2.19",
      "average": "2.1563",
      "volume": "61434",
      "turnover": "132469.35",
      "trades": "54"
    },
    {
      "date": "2025-10-17",
      "bid": "2.105",
      "ask": "2.165",
      "open": "2.165",
      "high": "2.175",
      "low": "2.095",
      "close": "2.095",
      "average": "2.1315",
      "volume": "55678",
      "turnover": "118680.11",
      "trades": "75"
    },
    {
      "date": "2025-10-20",
      "bid": "2.175",
      "ask": "2.245",
      "open": "2.07",
      "high": "2.245",
      "low": "2.07",
      "close": "2.245",
      "average": "2.1798",
      "volume": "174728",
      "turnover": "380764.72",
      "trades": "81"
    },
    {
      "date": "2025-10-21",
      "bid": "2.205",
      "ask": "2.23",
      "open": "2.175",
      "high": "2.245",
      "low": "2.17",
      "close": "2.225",
      "average": "2.1978",
      "volume": "21804",
      "turnover": "47919.66",
      "trades": "54"
    },
    {
      "date": "2025-10-22",
      "bid": "2.205",
      "ask": "2.275",
      "open": "2.175",
      "high": "2.305",
      "low": "2.175",
      "close": "2.24",
      "average": "2.2658",
      "volume": "71753",
      "turnover": "162595.46",
      "trades": "61"
    },
    {
      "date": "2025-10-23",
      "bid": "2.18",
      "ask": "2.245",
      "open": "2.205",
      "high": "2.28",
      "low": "2.17",
      "close": "2.215",
      "average": "2.1895",
      "volume": "64579",
      "turnover": "141393.23",
      "trades": "67"
    },
    {
      "date": "2025-10-24",
      "bid": "2.26",
      "ask": "2.265",
      "open": "2.245",
      "high": "2.295",
      "low": "2.19",
      "close": "2.265",
      "average": "2.2677",
      "volume": "91220",
      "turnover": "206859.85",
      "trades": "73"
    },
    {
      "date": "2025-10-27",
      "bid": "2.235",
      "ask": "2.25",
      "open": "2.265",
      "high": "2.27",
      "low": "2.18",
      "close": "2.25",
      "average": "2.1967",
      "volume": "102050",
      "turnover": "224169.92",
      "trades": "53"
    },
    {
      "date": "2025-10-28",
      "bid": "2.21",
      "ask": "2.295",
      "open": "2.25",
      "high": "2.335",
      "low": "2.21",
      "close": "2.29",
      "average": "2.2848",
      "volume": "96357",
      "turnover": "220148.23",
      "trades": "86"
    },
    {
      "date": "2025-10-29",
      "bid": "2.38",
      "ask": "2.415",
      "open": "2.21",
      "high": "2.48",
      "low": "2.18",
      "close": "2.375",
      "average": "2.3717",
      "volume": "148511",
      "turnover": "352219.01",
      "trades": "129"
    },
    {
      "date": "2025-10-30",
      "bid": "2.48",
      "ask": "2.49",
      "open": "2.38",
      "high": "2.535",
      "low": "2.36",
      "close": "2.495",
      "average": "2.461",
      "volume": "146556",
      "turnover": "360534.69",
      "trades": "141"
    },
    {
      "date": "2025-10-31",
      "bid": "2.50",
      "ask": "2.515",
      "open": "2.49",
      "high": "2.58",
      "low": "2.325",
      "close": "2.535",
      "average": "2.5116",
      "volume": "79385",
      "turnover": "199386.28",
      "trades": "95"
    },
    {
      "date": "2025-11-03",
      "bid": "2.50",
      "ask": "2.51",
      "open": "2.50",
      "high": "2.695",
      "low": "2.27",
      "close": "2.44",
      "average": "2.4511",
      "volume": "589931",
      "turnover": "1445430.79",
      "trades": "299"
    },
    {
      "date": "2025-11-04",
      "bid": "2.465",
      "ask": "2.505",
      "open": "2.50",
      "high": "2.565",
      "low": "2.385",
      "close": "2.515",
      "average": "2.4793",
      "volume": "115845",
      "turnover": "287211.79",
      "trades": "98"
    },
    {
      "date": "2025-11-05",
      "bid": "2.15",
      "ask": "2.175",
      "open": "2.60",
      "high": "2.60",
      "low": "2.10",
      "close": "2.11",
      "average": "2.2354",
      "volume": "394432",
      "turnover": "881663.93",
      "trades": "250"
    },
    {
      "date": "2025-11-06",
      "bid": "2.185",
      "ask": "2.245",
      "open": "2.15",
      "high": "2.275",
      "low": "2.14",
      "close": "2.25",
      "average": "2.2026",
      "volume": "111160",
      "turnover": "244842",
      "trades": "97"
    },
    {
      "date": "2025-11-07",
      "bid": "2.225",
      "ask": "2.235",
      "open": "2.20",
      "high": "2.285",
      "low": "2.145",
      "close": "2.17",
      "average": "2.2155",
      "volume": "30398",
      "turnover": "67347.83",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "2.145",
      "ask": "2.15",
      "open": "2.16",
      "high": "2.16",
      "low": "2.07",
      "close": "2.135",
      "average": "2.1066",
      "volume": "60741",
      "turnover": "127959.04",
      "trades": "51"
    },
    {
      "date": "2025-11-11",
      "bid": "2.14",
      "ask": "2.145",
      "open": "2.14",
      "high": "2.15",
      "low": "2.07",
      "close": "2.09",
      "average": "2.118",
      "volume": "33682",
      "turnover": "71337.43",
      "trades": "66"
    },
    {
      "date": "2025-11-12",
      "bid": "2.125",
      "ask": "2.135",
      "open": "2.15",
      "high": "2.15",
      "low": "2.07",
      "close": "2.135",
      "average": "2.0804",
      "volume": "18735",
      "turnover": "38976.73",
      "trades": "32"
    },
    {
      "date": "2025-11-13",
      "bid": "2.03",
      "ask": "2.05",
      "open": "2.135",
      "high": "2.135",
      "low": "2.00",
      "close": "2.00",
      "average": "2.0414",
      "volume": "164500",
      "turnover": "335816.29",
      "trades": "96"
    },
    {
      "date": "2025-11-14",
      "bid": "1.898",
      "ask": "1.916",
      "open": "2.02",
      "high": "2.02",
      "low": "1.842",
      "close": "1.898",
      "average": "1.9077",
      "volume": "140496",
      "turnover": "267933.75",
      "trades": "93"
    },
    {
      "date": "2025-11-17",
      "bid": "1.87",
      "ask": "1.89",
      "open": "1.896",
      "high": "1.944",
      "low": "1.85",
      "close": "1.85",
      "average": "1.8939",
      "volume": "43472",
      "turnover": "82333.05",
      "trades": "46"
    },
    {
      "date": "2025-11-18",
      "bid": "1.814",
      "ask": "1.82",
      "open": "1.87",
      "high": "1.87",
      "low": "1.748",
      "close": "1.80",
      "average": "1.7937",
      "volume": "162283",
      "turnover": "291091.86",
      "trades": "56"
    },
    {
      "date": "2025-11-19",
      "bid": "1.742",
      "ask": "1.886",
      "open": "1.864",
      "high": "1.90",
      "low": "1.75",
      "close": "1.878",
      "average": "1.8099",
      "volume": "89270",
      "turnover": "161571.13",
      "trades": "52"
    },
    {
      "date": "2025-11-20",
      "bid": "1.814",
      "ask": "1.824",
      "open": "1.878",
      "high": "1.878",
      "low": "1.772",
      "close": "1.774",
      "average": "1.7987",
      "volume": "49543",
      "turnover": "89114.17",
      "trades": "43"
    },
    {
      "date": "2025-11-21",
      "bid": "1.744",
      "ask": "1.81",
      "open": "1.80",
      "high": "1.812",
      "low": "1.70",
      "close": "1.81",
      "average": "1.747",
      "volume": "63398",
      "turnover": "110754.51",
      "trades": "57"
    },
    {
      "date": "2025-11-24",
      "bid": "1.768",
      "ask": "1.78",
      "open": "1.81",
      "high": "1.828",
      "low": "1.704",
      "close": "1.774",
      "average": "1.7697",
      "volume": "165591",
      "turnover": "293046.93",
      "trades": "69"
    },
    {
      "date": "2025-11-25",
      "bid": "1.782",
      "ask": "1.798",
      "open": "1.754",
      "high": "1.798",
      "low": "1.712",
      "close": "1.796",
      "average": "1.7416",
      "volume": "96834",
      "turnover": "168668.23",
      "trades": "70"
    },
    {
      "date": "2025-11-26",
      "bid": "1.80",
      "ask": "1.824",
      "open": "1.798",
      "high": "1.846",
      "low": "1.796",
      "close": "1.798",
      "average": "1.8054",
      "volume": "135810",
      "turnover": "245197.99",
      "trades": "48"
    },
    {
      "date": "2025-11-27",
      "bid": "1.766",
      "ask": "1.79",
      "open": "1.798",
      "high": "1.798",
      "low": "1.73",
      "close": "1.764",
      "average": "1.7616",
      "volume": "182668",
      "turnover": "321785.17",
      "trades": "63"
    },
    {
      "date": "2025-11-28",
      "bid": "1.74",
      "ask": "1.748",
      "open": "1.764",
      "high": "1.764",
      "low": "1.692",
      "close": "1.72",
      "average": "1.7195",
      "volume": "115589",
      "turnover": "198758.32",
      "trades": "53"
    },
    {
      "date": "2025-12-01",
      "bid": "1.686",
      "ask": "1.694",
      "open": "1.694",
      "high": "1.74",
      "low": "1.60",
      "close": "1.632",
      "average": "1.6633",
      "volume": "246946",
      "turnover": "410747.33",
      "trades": "91"
    },
    {
      "date": "2025-12-02",
      "bid": "1.642",
      "ask": "1.684",
      "open": "1.686",
      "high": "1.70",
      "low": "1.642",
      "close": "1.684",
      "average": "1.6743",
      "volume": "122115",
      "turnover": "204452.83",
      "trades": "66"
    },
    {
      "date": "2025-12-03",
      "bid": "1.626",
      "ask": "1.678",
      "open": "1.66",
      "high": "1.71",
      "low": "1.626",
      "close": "1.64",
      "average": "1.6437",
      "volume": "191468",
      "turnover": "314714.82",
      "trades": "79"
    },
    {
      "date": "2025-12-04",
      "bid": "1.644",
      "ask": "1.66",
      "open": "1.626",
      "high": "1.674",
      "low": "1.626",
      "close": "1.656",
      "average": "1.6322",
      "volume": "101943",
      "turnover": "166390.28",
      "trades": "38"
    },
    {
      "date": "2025-12-05",
      "bid": "1.65",
      "ask": "1.698",
      "open": "1.626",
      "high": "1.698",
      "low": "1.626",
      "close": "1.698",
      "average": "1.6674",
      "volume": "59835",
      "turnover": "99771.45",
      "trades": "31"
    },
    {
      "date": "2025-12-08",
      "bid": "1.61",
      "ask": "1.636",
      "open": "1.72",
      "high": "1.72",
      "low": "1.518",
      "close": "1.604",
      "average": "1.6513",
      "volume": "242946",
      "turnover": "401168.6",
      "trades": "67"
    },
    {
      "date": "2025-12-09",
      "bid": "1.60",
      "ask": "1.628",
      "open": "1.636",
      "high": "1.636",
      "low": "1.586",
      "close": "1.60",
      "average": "1.6028",
      "volume": "183376",
      "turnover": "293912.64",
      "trades": "55"
    },
    {
      "date": "2025-12-10",
      "bid": "1.68",
      "ask": "1.69",
      "open": "1.628",
      "high": "1.69",
      "low": "1.586",
      "close": "1.69",
      "average": "1.6116",
      "volume": "346278",
      "turnover": "558062.66",
      "trades": "55"
    },
    {
      "date": "2025-12-11",
      "bid": "1.64",
      "ask": "1.658",
      "open": "1.69",
      "high": "1.718",
      "low": "1.59",
      "close": "1.64",
      "average": "1.6211",
      "volume": "276975",
      "turnover": "449010.64",
      "trades": "55"
    },
    {
      "date": "2025-12-12",
      "bid": "1.632",
      "ask": "1.654",
      "open": "1.64",
      "high": "1.678",
      "low": "1.59",
      "close": "1.632",
      "average": "1.6136",
      "volume": "206847",
      "turnover": "333775.74",
      "trades": "71"
    },
    {
      "date": "2025-12-15",
      "bid": "1.61",
      "ask": "1.618",
      "open": "1.632",
      "high": "1.64",
      "low": "1.59",
      "close": "1.60",
      "average": "1.6171",
      "volume": "233051",
      "turnover": "376856.55",
      "trades": "71"
    },
    {
      "date": "2025-12-16",
      "bid": "1.59",
      "ask": "1.636",
      "open": "1.60",
      "high": "1.66",
      "low": "1.572",
      "close": "1.61",
      "average": "1.6135",
      "volume": "358487",
      "turnover": "578418.59",
      "trades": "93"
    },
    {
      "date": "2025-12-17",
      "bid": "1.676",
      "ask": "1.688",
      "open": "1.63",
      "high": "1.698",
      "low": "1.602",
      "close": "1.698",
      "average": "1.6323",
      "volume": "192114",
      "turnover": "313580.14",
      "trades": "59"
    },
    {
      "date": "2025-12-18",
      "bid": "1.63",
      "ask": "1.64",
      "open": "1.688",
      "high": "1.688",
      "low": "1.59",
      "close": "1.628",
      "average": "1.6344",
      "volume": "510356",
      "turnover": "834118.07",
      "trades": "105"
    },
    {
      "date": "2025-12-19",
      "bid": "1.644",
      "ask": "1.66",
      "open": "1.678",
      "high": "1.678",
      "low": "1.59",
      "close": "1.652",
      "average": "1.62",
      "volume": "421784",
      "turnover": "683292.2",
      "trades": "101"
    },
    {
      "date": "2025-12-22",
      "bid": "1.866",
      "ask": "1.88",
      "open": "1.66",
      "high": "1.886",
      "low": "1.66",
      "close": "1.886",
      "average": "1.8171",
      "volume": "398154",
      "turnover": "723486.3",
      "trades": "218"
    },
    {
      "date": "2025-12-23",
      "bid": "1.828",
      "ask": "1.87",
      "open": "1.90",
      "high": "1.91",
      "low": "1.844",
      "close": "1.85",
      "average": "1.8659",
      "volume": "101426",
      "turnover": "189250.32",
      "trades": "90"
    },
    {
      "date": "2025-12-29",
      "bid": "1.77",
      "ask": "1.794",
      "open": "1.80",
      "high": "1.826",
      "low": "1.72",
      "close": "1.766",
      "average": "1.7754",
      "volume": "374551",
      "turnover": "669003.11",
      "trades": "128"
    },
    {
      "date": "2025-12-30",
      "bid": "1.646",
      "ask": "1.65",
      "open": "1.766",
      "high": "1.766",
      "low": "1.64",
      "close": "1.65",
      "average": "1.6892",
      "volume": "412049",
      "turnover": "696047.56",
      "trades": "180"
    },
    {
      "date": "2026-01-02",
      "bid": "1.68",
      "ask": "1.696",
      "open": "1.648",
      "high": "1.70",
      "low": "1.648",
      "close": "1.70",
      "average": "1.6696",
      "volume": "112506",
      "turnover": "187836.75",
      "trades": "71"
    },
    {
      "date": "2026-01-05",
      "bid": "1.68",
      "ask": "1.708",
      "open": "1.68",
      "high": "1.716",
      "low": "1.65",
      "close": "1.706",
      "average": "1.6705",
      "volume": "144300",
      "turnover": "241058.33",
      "trades": "45"
    },
    {
      "date": "2026-01-07",
      "bid": "1.676",
      "ask": "1.69",
      "open": "1.698",
      "high": "1.70",
      "low": "1.614",
      "close": "1.67",
      "average": "1.6771",
      "volume": "226124",
      "turnover": "379230.29",
      "trades": "74"
    },
    {
      "date": "2026-01-08",
      "bid": "1.61",
      "ask": "1.638",
      "open": "1.74",
      "high": "1.74",
      "low": "1.57",
      "close": "1.624",
      "average": "1.6107",
      "volume": "761043",
      "turnover": "1225838.39",
      "trades": "134"
    },
    {
      "date": "2026-01-09",
      "bid": "1.59",
      "ask": "1.60",
      "open": "1.61",
      "high": "1.61",
      "low": "1.552",
      "close": "1.608",
      "average": "1.5803",
      "volume": "583542",
      "turnover": "922165.9",
      "trades": "157"
    },
    {
      "date": "2026-01-12",
      "bid": "1.58",
      "ask": "1.624",
      "open": "1.63",
      "high": "1.638",
      "low": "1.58",
      "close": "1.58",
      "average": "1.6014",
      "volume": "301752",
      "turnover": "483231.38",
      "trades": "96"
    },
    {
      "date": "2026-01-13",
      "bid": "1.638",
      "ask": "1.698",
      "open": "1.582",
      "high": "1.72",
      "low": "1.568",
      "close": "1.70",
      "average": "1.6092",
      "volume": "294494",
      "turnover": "473885.36",
      "trades": "89"
    },
    {
      "date": "2026-01-14",
      "bid": "1.65",
      "ask": "1.696",
      "open": "1.696",
      "high": "1.696",
      "low": "1.636",
      "close": "1.65",
      "average": "1.6897",
      "volume": "20551",
      "turnover": "34724.35",
      "trades": "32"
    },
    {
      "date": "2026-01-15",
      "bid": "1.69",
      "ask": "1.714",
      "open": "1.716",
      "high": "1.716",
      "low": "1.654",
      "close": "1.714",
      "average": "1.6938",
      "volume": "98602",
      "turnover": "167008.96",
      "trades": "44"
    },
    {
      "date": "2026-01-16",
      "bid": "1.654",
      "ask": "1.714",
      "open": "1.69",
      "high": "1.722",
      "low": "1.65",
      "close": "1.654",
      "average": "1.6756",
      "volume": "390460",
      "turnover": "654238.21",
      "trades": "77"
    },
    {
      "date": "2026-01-19",
      "bid": "1.654",
      "ask": "1.69",
      "open": "1.656",
      "high": "1.694",
      "low": "1.654",
      "close": "1.654",
      "average": "1.6548",
      "volume": "91919",
      "turnover": "152111.26",
      "trades": "38"
    },
    {
      "date": "2026-01-20",
      "bid": "1.672",
      "ask": "1.696",
      "open": "1.654",
      "high": "1.706",
      "low": "1.60",
      "close": "1.706",
      "average": "1.6455",
      "volume": "180212",
      "turnover": "296542.99",
      "trades": "64"
    },
    {
      "date": "2026-01-21",
      "bid": "1.644",
      "ask": "1.69",
      "open": "1.70",
      "high": "1.708",
      "low": "1.638",
      "close": "1.692",
      "average": "1.6948",
      "volume": "116838",
      "turnover": "198021.68",
      "trades": "31"
    },
    {
      "date": "2026-01-22",
      "bid": "1.64",
      "ask": "1.67",
      "open": "1.644",
      "high": "1.688",
      "low": "1.638",
      "close": "1.64",
      "average": "1.6512",
      "volume": "25381",
      "turnover": "41908.95",
      "trades": "38"
    },
    {
      "date": "2026-01-23",
      "bid": "1.652",
      "ask": "1.688",
      "open": "1.64",
      "high": "1.70",
      "low": "1.64",
      "close": "1.69",
      "average": "1.6538",
      "volume": "58312",
      "turnover": "96437.36",
      "trades": "35"
    },
    {
      "date": "2026-01-26",
      "bid": "1.654",
      "ask": "1.678",
      "open": "1.69",
      "high": "1.692",
      "low": "1.652",
      "close": "1.67",
      "average": "1.6782",
      "volume": "56408",
      "turnover": "94662.78",
      "trades": "57"
    },
    {
      "date": "2026-01-27",
      "bid": "1.656",
      "ask": "1.662",
      "open": "1.654",
      "high": "1.692",
      "low": "1.654",
      "close": "1.656",
      "average": "1.6562",
      "volume": "27692",
      "turnover": "45863.69",
      "trades": "35"
    },
    {
      "date": "2026-01-28",
      "bid": "1.70",
      "ask": "1.724",
      "open": "1.654",
      "high": "1.818",
      "low": "1.654",
      "close": "1.724",
      "average": "1.7481",
      "volume": "104121",
      "turnover": "182015.05",
      "trades": "81"
    },
    {
      "date": "2026-01-29",
      "bid": "1.776",
      "ask": "1.856",
      "open": "1.70",
      "high": "1.866",
      "low": "1.70",
      "close": "1.846",
      "average": "1.8027",
      "volume": "283838",
      "turnover": "511681.7",
      "trades": "101"
    },
    {
      "date": "2026-01-30",
      "bid": "1.788",
      "ask": "1.816",
      "open": "1.856",
      "high": "1.87",
      "low": "1.754",
      "close": "1.764",
      "average": "1.7905",
      "volume": "70691",
      "turnover": "126575.56",
      "trades": "59"
    },
    {
      "date": "2026-02-02",
      "bid": "1.72",
      "ask": "1.756",
      "open": "1.786",
      "high": "1.786",
      "low": "1.718",
      "close": "1.772",
      "average": "1.7543",
      "volume": "22019",
      "turnover": "38626.9",
      "trades": "39"
    },
    {
      "date": "2026-02-03",
      "bid": "1.718",
      "ask": "1.796",
      "open": "1.75",
      "high": "1.802",
      "low": "1.708",
      "close": "1.758",
      "average": "1.7391",
      "volume": "24396",
      "turnover": "42398.86",
      "trades": "28"
    },
    {
      "date": "2026-02-04",
      "bid": "1.64",
      "ask": "1.702",
      "open": "1.796",
      "high": "1.796",
      "low": "1.618",
      "close": "1.64",
      "average": "1.6738",
      "volume": "84078",
      "turnover": "140726.89",
      "trades": "62"
    },
    {
      "date": "2026-02-05",
      "bid": "1.688",
      "ask": "1.742",
      "open": "1.64",
      "high": "1.75",
      "low": "1.608",
      "close": "1.746",
      "average": "1.6544",
      "volume": "112743",
      "turnover": "186520.37",
      "trades": "61"
    },
    {
      "date": "2026-02-06",
      "bid": "1.702",
      "ask": "1.794",
      "open": "1.744",
      "high": "1.812",
      "low": "1.662",
      "close": "1.80",
      "average": "1.7875",
      "volume": "120517",
      "turnover": "215429.92",
      "trades": "70"
    },
    {
      "date": "2026-02-09",
      "bid": "1.772",
      "ask": "1.80",
      "open": "1.772",
      "high": "1.83",
      "low": "1.676",
      "close": "1.774",
      "average": "1.7875",
      "volume": "152936",
      "turnover": "273374.32",
      "trades": "63"
    },
    {
      "date": "2026-02-10",
      "bid": "1.90",
      "ask": "1.932",
      "open": "1.80",
      "high": "1.95",
      "low": "1.72",
      "close": "1.92",
      "average": "1.8631",
      "volume": "106220",
      "turnover": "197833.44",
      "trades": "65"
    },
    {
      "date": "2026-02-11",
      "bid": "3.03",
      "ask": "3.075",
      "open": "2.425",
      "high": "3.45",
      "low": "2.42",
      "close": "3.025",
      "average": "2.964",
      "volume": "7355353",
      "turnover": "21800609.62",
      "trades": "2914"
    },
    {
      "date": "2026-02-12",
      "bid": "2.37",
      "ask": "2.465",
      "open": "3.15",
      "high": "3.235",
      "low": "2.335",
      "close": "2.335",
      "average": "2.7546",
      "volume": "1855085",
      "turnover": "5110318.63",
      "trades": "853"
    },
    {
      "date": "2026-02-13",
      "bid": "2.26",
      "ask": "2.30",
      "open": "2.345",
      "high": "2.37",
      "low": "2.22",
      "close": "2.25",
      "average": "2.2827",
      "volume": "508388",
      "turnover": "1160516.31",
      "trades": "284"
    },
    {
      "date": "2026-02-16",
      "bid": "2.125",
      "ask": "2.25",
      "open": "2.26",
      "high": "2.285",
      "low": "2.06",
      "close": "2.255",
      "average": "2.1578",
      "volume": "322278",
      "turnover": "695449.89",
      "trades": "136"
    },
    {
      "date": "2026-02-17",
      "bid": "2.055",
      "ask": "2.07",
      "open": "2.16",
      "high": "2.17",
      "low": "2.00",
      "close": "2.01",
      "average": "2.0711",
      "volume": "559953",
      "turnover": "1159694.95",
      "trades": "225"
    },
    {
      "date": "2026-02-18",
      "bid": "1.902",
      "ask": "1.922",
      "open": "2.00",
      "high": "2.01",
      "low": "1.88",
      "close": "1.88",
      "average": "1.912",
      "volume": "714837",
      "turnover": "1366769.94",
      "trades": "246"
    },
    {
      "date": "2026-02-19",
      "bid": "2.16",
      "ask": "2.18",
      "open": "1.902",
      "high": "2.22",
      "low": "1.90",
      "close": "2.18",
      "average": "2.0516",
      "volume": "735656",
      "turnover": "1509262.88",
      "trades": "248"
    },
    {
      "date": "2026-02-20",
      "bid": "2.11",
      "ask": "2.18",
      "open": "2.185",
      "high": "2.36",
      "low": "2.11",
      "close": "2.18",
      "average": "2.244",
      "volume": "333728",
      "turnover": "748866.19",
      "trades": "172"
    },
    {
      "date": "2026-02-23",
      "bid": "2.29",
      "ask": "2.31",
      "open": "2.20",
      "high": "2.465",
      "low": "2.20",
      "close": "2.30",
      "average": "2.3384",
      "volume": "465615",
      "turnover": "1088783.5",
      "trades": "231"
    },
    {
      "date": "2026-02-24",
      "bid": "2.26",
      "ask": "2.29",
      "open": "2.31",
      "high": "2.365",
      "low": "2.21",
      "close": "2.255",
      "average": "2.264",
      "volume": "168435",
      "turnover": "381236.92",
      "trades": "107"
    },
    {
      "date": "2026-02-25",
      "bid": "2.255",
      "ask": "2.275",
      "open": "2.26",
      "high": "2.30",
      "low": "2.115",
      "close": "2.27",
      "average": "2.1968",
      "volume": "279523",
      "turnover": "614043.25",
      "trades": "123"
    },
    {
      "date": "2026-02-26",
      "bid": "2.28",
      "ask": "2.33",
      "open": "2.275",
      "high": "2.33",
      "low": "2.16",
      "close": "2.33",
      "average": "2.2573",
      "volume": "84656",
      "turnover": "191095.17",
      "trades": "76"
    },
    {
      "date": "2026-02-27",
      "bid": "2.22",
      "ask": "2.30",
      "open": "2.33",
      "high": "2.35",
      "low": "2.22",
      "close": "2.32",
      "average": "2.2484",
      "volume": "217786",
      "turnover": "489670.32",
      "trades": "119"
    },
    {
      "date": "2026-03-02",
      "bid": "2.25",
      "ask": "2.275",
      "open": "2.22",
      "high": "2.29",
      "low": "2.185",
      "close": "2.275",
      "average": "2.2414",
      "volume": "218119",
      "turnover": "488914.91",
      "trades": "94"
    },
    {
      "date": "2026-03-03",
      "bid": "2.21",
      "ask": "2.265",
      "open": "2.20",
      "high": "2.27",
      "low": "2.16",
      "close": "2.27",
      "average": "2.201",
      "volume": "215876",
      "turnover": "475140.99",
      "trades": "71"
    },
    {
      "date": "2026-03-04",
      "bid": "2.27",
      "ask": "2.30",
      "open": "2.205",
      "high": "2.335",
      "low": "2.17",
      "close": "2.30",
      "average": "2.2419",
      "volume": "185848",
      "turnover": "416653.65",
      "trades": "57"
    },
    {
      "date": "2026-03-05",
      "bid": "2.57",
      "ask": "2.635",
      "open": "2.35",
      "high": "2.645",
      "low": "2.225",
      "close": "2.625",
      "average": "2.4438",
      "volume": "187250",
      "turnover": "457609.95",
      "trades": "120"
    },
    {
      "date": "2026-03-06",
      "bid": "2.525",
      "ask": "2.57",
      "open": "2.64",
      "high": "2.70",
      "low": "2.46",
      "close": "2.575",
      "average": "2.5499",
      "volume": "164525",
      "turnover": "419525.19",
      "trades": "129"
    },
    {
      "date": "2026-03-09",
      "bid": "2.235",
      "ask": "2.41",
      "open": "2.57",
      "high": "2.575",
      "low": "2.315",
      "close": "2.315",
      "average": "2.4906",
      "volume": "238340",
      "turnover": "593606.6",
      "trades": "97"
    },
    {
      "date": "2026-03-10",
      "bid": "2.38",
      "ask": "2.465",
      "open": "2.32",
      "high": "2.475",
      "low": "2.32",
      "close": "2.385",
      "average": "2.4233",
      "volume": "202104",
      "turnover": "489751.76",
      "trades": "81"
    },
    {
      "date": "2026-03-11",
      "bid": "2.365",
      "ask": "2.39",
      "open": "2.38",
      "high": "2.39",
      "low": "2.305",
      "close": "2.39",
      "average": "2.346",
      "volume": "64628",
      "turnover": "151619.24",
      "trades": "36"
    },
    {
      "date": "2026-03-12",
      "bid": "2.305",
      "ask": "2.375",
      "open": "2.365",
      "high": "2.395",
      "low": "2.305",
      "close": "2.375",
      "average": "2.3413",
      "volume": "145773",
      "turnover": "341296.71",
      "trades": "64"
    },
    {
      "date": "2026-03-13",
      "bid": "2.31",
      "ask": "2.32",
      "open": "2.395",
      "high": "2.395",
      "low": "2.30",
      "close": "2.32",
      "average": "2.3066",
      "volume": "37620",
      "turnover": "86776.02",
      "trades": "35"
    },
    {
      "date": "2026-03-16",
      "bid": "2.235",
      "ask": "2.28",
      "open": "2.315",
      "high": "2.315",
      "low": "2.205",
      "close": "2.235",
      "average": "2.2395",
      "volume": "65307",
      "turnover": "146257.01",
      "trades": "51"
    },
    {
      "date": "2026-03-17",
      "bid": "2.20",
      "ask": "2.215",
      "open": "2.20",
      "high": "2.25",
      "low": "2.145",
      "close": "2.145",
      "average": "2.2133",
      "volume": "130710",
      "turnover": "289299.5",
      "trades": "46"
    },
    {
      "date": "2026-03-18",
      "bid": "2.14",
      "ask": "2.18",
      "open": "2.145",
      "high": "2.205",
      "low": "2.145",
      "close": "2.185",
      "average": "2.1611",
      "volume": "73314",
      "turnover": "158439.33",
      "trades": "35"
    },
    {
      "date": "2026-03-19",
      "bid": "2.14",
      "ask": "2.16",
      "open": "2.14",
      "high": "2.165",
      "low": "2.06",
      "close": "2.16",
      "average": "2.1117",
      "volume": "83976",
      "turnover": "177303.91",
      "trades": "49"
    },
    {
      "date": "2026-03-20",
      "bid": "2.125",
      "ask": "2.175",
      "open": "2.095",
      "high": "2.19",
      "low": "2.06",
      "close": "2.175",
      "average": "2.1225",
      "volume": "131337",
      "turnover": "278756.61",
      "trades": "37"
    },
    {
      "date": "2026-03-23",
      "bid": "2.15",
      "ask": "2.185",
      "open": "2.26",
      "high": "2.26",
      "low": "2.07",
      "close": "2.15",
      "average": "2.1476",
      "volume": "74572",
      "turnover": "160149.4",
      "trades": "47"
    },
    {
      "date": "2026-03-24",
      "bid": "2.16",
      "ask": "2.19",
      "open": "2.15",
      "high": "2.195",
      "low": "2.15",
      "close": "2.16",
      "average": "2.1629",
      "volume": "17225",
      "turnover": "37255.51",
      "trades": "20"
    },
    {
      "date": "2026-03-25",
      "bid": "2.135",
      "ask": "2.175",
      "open": "2.24",
      "high": "2.24",
      "low": "2.02",
      "close": "2.18",
      "average": "2.1254",
      "volume": "240771",
      "turnover": "511734.88",
      "trades": "68"
    },
    {
      "date": "2026-03-26",
      "bid": "2.16",
      "ask": "2.185",
      "open": "2.135",
      "high": "2.19",
      "low": "2.135",
      "close": "2.155",
      "average": "2.1588",
      "volume": "33062",
      "turnover": "71373.03",
      "trades": "24"
    },
    {
      "date": "2026-03-27",
      "bid": "2.18",
      "ask": "2.195",
      "open": "2.185",
      "high": "2.215",
      "low": "2.155",
      "close": "2.20",
      "average": "2.1602",
      "volume": "103677",
      "turnover": "223967.74",
      "trades": "34"
    },
    {
      "date": "2026-03-30",
      "bid": "2.15",
      "ask": "2.20",
      "open": "2.18",
      "high": "2.22",
      "low": "2.15",
      "close": "2.15",
      "average": "2.1678",
      "volume": "10336",
      "turnover": "22406.27",
      "trades": "15"
    },
    {
      "date": "2026-03-31",
      "bid": "2.17",
      "ask": "2.195",
      "open": "2.15",
      "high": "2.23",
      "low": "2.075",
      "close": "2.20",
      "average": "2.177",
      "volume": "48142",
      "turnover": "104804.62",
      "trades": "37"
    },
    {
      "date": "2026-04-01",
      "bid": "2.235",
      "ask": "2.265",
      "open": "2.21",
      "high": "2.275",
      "low": "2.155",
      "close": "2.27",
      "average": "2.2311",
      "volume": "81046",
      "turnover": "180822.64",
      "trades": "49"
    },
    {
      "date": "2026-04-02",
      "bid": "2.185",
      "ask": "2.245",
      "open": "2.235",
      "high": "2.28",
      "low": "2.175",
      "close": "2.18",
      "average": "2.2499",
      "volume": "23705",
      "turnover": "53332.86",
      "trades": "20"
    },
    {
      "date": "2026-04-07",
      "bid": "2.185",
      "ask": "2.215",
      "open": "2.24",
      "high": "2.24",
      "low": "2.16",
      "close": "2.185",
      "average": "2.2002",
      "volume": "47404",
      "turnover": "104300.31",
      "trades": "44"
    },
    {
      "date": "2026-04-08",
      "bid": "2.27",
      "ask": "2.285",
      "open": "2.24",
      "high": "2.315",
      "low": "2.23",
      "close": "2.285",
      "average": "2.2732",
      "volume": "91564",
      "turnover": "208139.74",
      "trades": "41"
    },
    {
      "date": "2026-04-09",
      "bid": "2.305",
      "ask": "2.325",
      "open": "2.285",
      "high": "2.35",
      "low": "2.23",
      "close": "2.32",
      "average": "2.2962",
      "volume": "98078",
      "turnover": "225205.65",
      "trades": "44"
    },
    {
      "date": "2026-04-10",
      "bid": "2.32",
      "ask": "2.34",
      "open": "2.355",
      "high": "2.355",
      "low": "2.30",
      "close": "2.345",
      "average": "2.3091",
      "volume": "244316",
      "turnover": "564160",
      "trades": "32"
    },
    {
      "date": "2026-04-13",
      "bid": "2.30",
      "ask": "2.32",
      "open": "2.50",
      "high": "2.50",
      "low": "2.245",
      "close": "2.32",
      "average": "2.3577",
      "volume": "87225",
      "turnover": "205647.72",
      "trades": "48"
    },
    {
      "date": "2026-04-14",
      "bid": "2.355",
      "ask": "2.375",
      "open": "2.47",
      "high": "2.47",
      "low": "2.32",
      "close": "2.37",
      "average": "2.3612",
      "volume": "117850",
      "turnover": "278259.31",
      "trades": "58"
    },
    {
      "date": "2026-04-15",
      "bid": "2.39",
      "ask": "2.445",
      "open": "2.345",
      "high": "2.475",
      "low": "2.345",
      "close": "2.445",
      "average": "2.3985",
      "volume": "179479",
      "turnover": "430472.38",
      "trades": "51"
    },
    {
      "date": "2026-04-16",
      "bid": "2.455",
      "ask": "2.48",
      "open": "2.39",
      "high": "2.48",
      "low": "2.39",
      "close": "2.48",
      "average": "2.4208",
      "volume": "69031",
      "turnover": "167116.87",
      "trades": "55"
    },
    {
      "date": "2026-04-17",
      "bid": "2.45",
      "ask": "2.475",
      "open": "2.48",
      "high": "2.48",
      "low": "2.405",
      "close": "2.475",
      "average": "2.469",
      "volume": "143393",
      "turnover": "354030.36",
      "trades": "136"
    },
    {
      "date": "2026-04-20",
      "bid": "2.43",
      "ask": "2.455",
      "open": "2.415",
      "high": "2.48",
      "low": "2.415",
      "close": "2.43",
      "average": "2.4501",
      "volume": "56457",
      "turnover": "138323.37",
      "trades": "35"
    },
    {
      "date": "2026-04-21",
      "bid": "2.465",
      "ask": "2.48",
      "open": "2.43",
      "high": "2.55",
      "low": "2.43",
      "close": "2.475",
      "average": "2.4911",
      "volume": "114419",
      "turnover": "285028.88",
      "trades": "59"
    },
    {
      "date": "2026-04-22",
      "bid": "2.43",
      "ask": "2.45",
      "open": "2.48",
      "high": "2.49",
      "low": "2.41",
      "close": "2.43",
      "average": "2.4365",
      "volume": "110637",
      "turnover": "269561.68",
      "trades": "63"
    },
    {
      "date": "2026-04-23",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.45",
      "high": "2.45",
      "low": "2.35",
      "close": "2.40",
      "average": "2.3724",
      "volume": "106355",
      "turnover": "252313.85",
      "trades": "65"
    },
    {
      "date": "2026-04-24",
      "bid": "2.385",
      "ask": "2.42",
      "open": "2.38",
      "high": "2.425",
      "low": "2.38",
      "close": "2.42",
      "average": "2.4077",
      "volume": "11083",
      "turnover": "26684.42",
      "trades": "23"
    },
    {
      "date": "2026-04-27",
      "bid": "2.545",
      "ask": "2.57",
      "open": "2.385",
      "high": "2.64",
      "low": "2.385",
      "close": "2.545",
      "average": "2.5065",
      "volume": "287740",
      "turnover": "721231.97",
      "trades": "132"
    },
    {
      "date": "2026-04-28",
      "bid": "2.63",
      "ask": "2.66",
      "open": "2.57",
      "high": "2.75",
      "low": "2.455",
      "close": "2.66",
      "average": "2.6495",
      "volume": "164559",
      "turnover": "435999.45",
      "trades": "99"
    },
    {
      "date": "2026-04-29",
      "bid": "2.74",
      "ask": "2.77",
      "open": "2.66",
      "high": "2.83",
      "low": "2.66",
      "close": "2.735",
      "average": "2.7527",
      "volume": "142701",
      "turnover": "392820.06",
      "trades": "103"
    },
    {
      "date": "2026-04-30",
      "bid": "2.725",
      "ask": "2.745",
      "open": "2.77",
      "high": "2.795",
      "low": "2.725",
      "close": "2.745",
      "average": "2.759",
      "volume": "31342",
      "turnover": "86473.74",
      "trades": "32"
    },
    {
      "date": "2026-05-04",
      "bid": "2.595",
      "ask": "2.62",
      "open": "2.725",
      "high": "2.725",
      "low": "2.55",
      "close": "2.60",
      "average": "2.6265",
      "volume": "105393",
      "turnover": "276812.27",
      "trades": "123"
    },
    {
      "date": "2026-05-05",
      "bid": "2.48",
      "ask": "2.49",
      "open": "2.595",
      "high": "2.595",
      "low": "2.455",
      "close": "2.49",
      "average": "2.5193",
      "volume": "90492",
      "turnover": "227978.69",
      "trades": "82"
    },
    {
      "date": "2026-05-06",
      "bid": "2.40",
      "ask": "2.485",
      "open": "2.42",
      "high": "2.525",
      "low": "2.345",
      "close": "2.49",
      "average": "2.4336",
      "volume": "189852",
      "turnover": "462078.97",
      "trades": "87"
    },
    {
      "date": "2026-05-07",
      "bid": "2.495",
      "ask": "2.505",
      "open": "2.46",
      "high": "2.52",
      "low": "2.385",
      "close": "2.50",
      "average": "2.4833",
      "volume": "122714",
      "turnover": "304740.49",
      "trades": "67"
    },
    {
      "date": "2026-05-08",
      "bid": "2.435",
      "ask": "2.51",
      "open": "2.505",
      "high": "2.53",
      "low": "2.46",
      "close": "2.50",
      "average": "2.498",
      "volume": "60946",
      "turnover": "152270.74",
      "trades": "75"
    },
    {
      "date": "2026-05-11",
      "bid": "2.495",
      "ask": "2.555",
      "open": "2.52",
      "high": "2.555",
      "low": "2.475",
      "close": "2.52",
      "average": "2.5122",
      "volume": "219595",
      "turnover": "551665.45",
      "trades": "85"
    },
    {
      "date": "2026-05-12",
      "bid": "2.83",
      "ask": "2.905",
      "open": "2.555",
      "high": "3.50",
      "low": "2.555",
      "close": "2.875",
      "average": "2.8699",
      "volume": "2039835",
      "turnover": "5854087.4",
      "trades": "981"
    },
    {
      "date": "2026-05-13",
      "bid": "2.375",
      "ask": "2.40",
      "open": "2.905",
      "high": "3.095",
      "low": "2.395",
      "close": "2.40",
      "average": "2.655",
      "volume": "1801009",
      "turnover": "4782592.78",
      "trades": "628"
    },
    {
      "date": "2026-05-15",
      "bid": "2.445",
      "ask": "2.475",
      "open": "2.40",
      "high": "2.475",
      "low": "2.265",
      "close": "2.445",
      "average": "2.3801",
      "volume": "514532",
      "turnover": "1224603.17",
      "trades": "231"
    },
    {
      "date": "2026-05-18",
      "bid": "2.435",
      "ask": "2.485",
      "open": "2.475",
      "high": "2.50",
      "low": "2.395",
      "close": "2.425",
      "average": "2.4402",
      "volume": "345240",
      "turnover": "842462.76",
      "trades": "114"
    },
    {
      "date": "2026-05-19",
      "bid": "2.46",
      "ask": "2.49",
      "open": "2.435",
      "high": "2.50",
      "low": "2.38",
      "close": "2.46",
      "average": "2.4357",
      "volume": "287255",
      "turnover": "699674.15",
      "trades": "96"
    },
    {
      "date": "2026-05-20",
      "bid": "2.48",
      "ask": "2.50",
      "open": "2.46",
      "high": "2.60",
      "low": "2.42",
      "close": "2.50",
      "average": "2.5124",
      "volume": "610535",
      "turnover": "1533831.5",
      "trades": "175"
    },
    {
      "date": "2026-05-21",
      "bid": "2.51",
      "ask": "2.52",
      "open": "2.50",
      "high": "2.55",
      "low": "2.50",
      "close": "2.52",
      "average": "2.5028",
      "volume": "290520",
      "turnover": "727115.71",
      "trades": "75"
    },
    {
      "date": "2026-05-22",
      "bid": "2.50",
      "ask": "2.535",
      "open": "2.51",
      "high": "2.535",
      "low": "2.45",
      "close": "2.50",
      "average": "2.5038",
      "volume": "327485",
      "turnover": "819940.65",
      "trades": "102"
    },
    {
      "date": "2026-05-25",
      "bid": "2.44",
      "ask": "2.485",
      "open": "2.50",
      "high": "2.52",
      "low": "2.44",
      "close": "2.46",
      "average": "2.4664",
      "volume": "84789",
      "turnover": "209181.79",
      "trades": "96"
    },
    {
      "date": "2026-05-26",
      "bid": "2.405",
      "ask": "2.425",
      "open": "2.465",
      "high": "2.485",
      "low": "2.395",
      "close": "2.425",
      "average": "2.4282",
      "volume": "100901",
      "turnover": "245103.76",
      "trades": "83"
    },
    {
      "date": "2026-05-27",
      "bid": "2.455",
      "ask": "2.49",
      "open": "2.435",
      "high": "2.545",
      "low": "2.405",
      "close": "2.455",
      "average": "2.4599",
      "volume": "324170",
      "turnover": "797437.14",
      "trades": "95"
    },
    {
      "date": "2026-05-28",
      "bid": "2.405",
      "ask": "2.46",
      "open": "2.455",
      "high": "2.495",
      "low": "2.405",
      "close": "2.405",
      "average": "2.4513",
      "volume": "62113",
      "turnover": "152260.43",
      "trades": "37"
    },
    {
      "date": "2026-05-29",
      "bid": "2.42",
      "ask": "2.455",
      "open": "2.425",
      "high": "2.46",
      "low": "2.41",
      "close": "2.415",
      "average": "2.4161",
      "volume": "20427",
      "turnover": "49354.61",
      "trades": "35"
    },
    {
      "date": "2026-06-01",
      "bid": "2.41",
      "ask": "2.435",
      "open": "2.455",
      "high": "2.485",
      "low": "2.39",
      "close": "2.41",
      "average": "2.4401",
      "volume": "71049",
      "turnover": "173369.29",
      "trades": "58"
    },
    {
      "date": "2026-06-02",
      "bid": "2.39",
      "ask": "2.425",
      "open": "2.37",
      "high": "2.44",
      "low": "2.37",
      "close": "2.425",
      "average": "2.3965",
      "volume": "45761",
      "turnover": "109683.72",
      "trades": "51"
    },
    {
      "date": "2026-06-03",
      "bid": "2.40",
      "ask": "2.43",
      "open": "2.385",
      "high": "2.43",
      "low": "2.37",
      "close": "2.43",
      "average": "2.3917",
      "volume": "113138",
      "turnover": "270595.68",
      "trades": "58"
    },
    {
      "date": "2026-06-04",
      "bid": "2.385",
      "ask": "2.43",
      "open": "2.375",
      "high": "2.43",
      "low": "2.35",
      "close": "2.425",
      "average": "2.3705",
      "volume": "27806",
      "turnover": "65914.1",
      "trades": "44"
    },
    {
      "date": "2026-06-05",
      "bid": "2.39",
      "ask": "2.45",
      "open": "2.425",
      "high": "2.465",
      "low": "2.40",
      "close": "2.45",
      "average": "2.4343",
      "volume": "75815",
      "turnover": "184561.62",
      "trades": "100"
    },
    {
      "date": "2026-06-08",
      "bid": "2.47",
      "ask": "2.50",
      "open": "2.45",
      "high": "2.50",
      "low": "2.385",
      "close": "2.50",
      "average": "2.4692",
      "volume": "32867",
      "turnover": "81155.43",
      "trades": "94"
    },
    {
      "date": "2026-06-09",
      "bid": "2.35",
      "ask": "2.37",
      "open": "2.47",
      "high": "2.555",
      "low": "2.37",
      "close": "2.37",
      "average": "2.4614",
      "volume": "257921",
      "turnover": "635060.2",
      "trades": "108"
    },
    {
      "date": "2026-06-10",
      "bid": "2.325",
      "ask": "2.35",
      "open": "2.37",
      "high": "2.395",
      "low": "2.31",
      "close": "2.355",
      "average": "2.3447",
      "volume": "66544",
      "turnover": "156027.34",
      "trades": "58"
    },
    {
      "date": "2026-06-11",
      "bid": "2.35",
      "ask": "2.39",
      "open": "2.325",
      "high": "2.39",
      "low": "2.30",
      "close": "2.39",
      "average": "2.3348",
      "volume": "65752",
      "turnover": "153519.01",
      "trades": "30"
    },
    {
      "date": "2026-06-12",
      "bid": "2.33",
      "ask": "2.40",
      "open": "2.325",
      "high": "2.40",
      "low": "2.32",
      "close": "2.40",
      "average": "2.3762",
      "volume": "142795",
      "turnover": "339306.43",
      "trades": "49"
    },
    {
      "date": "2026-06-15",
      "bid": "2.39",
      "ask": "2.395",
      "open": "2.33",
      "high": "2.40",
      "low": "2.33",
      "close": "2.385",
      "average": "2.3944",
      "volume": "190640",
      "turnover": "456469.01",
      "trades": "42"
    },
    {
      "date": "2026-06-16",
      "bid": "2.325",
      "ask": "2.355",
      "open": "2.39",
      "high": "2.39",
      "low": "2.325",
      "close": "2.325",
      "average": "2.3287",
      "volume": "19195",
      "turnover": "44700.34",
      "trades": "20"
    },
    {
      "date": "2026-06-17",
      "bid": "2.415",
      "ask": "2.50",
      "open": "2.32",
      "high": "2.535",
      "low": "2.275",
      "close": "2.415",
      "average": "2.3962",
      "volume": "288650",
      "turnover": "691659.67",
      "trades": "69"
    },
    {
      "date": "2026-06-18",
      "bid": "2.45",
      "ask": "2.485",
      "open": "2.50",
      "high": "2.50",
      "low": "2.42",
      "close": "2.485",
      "average": "2.4697",
      "volume": "107574",
      "turnover": "265674.25",
      "trades": "58"
    },
    {
      "date": "2026-06-22",
      "bid": "2.465",
      "ask": "2.475",
      "open": "2.45",
      "high": "2.49",
      "low": "2.45",
      "close": "2.465",
      "average": "2.464",
      "volume": "36262",
      "turnover": "89351.09",
      "trades": "36"
    },
    {
      "date": "2026-06-23",
      "bid": "2.43",
      "ask": "2.49",
      "open": "2.42",
      "high": "2.50",
      "low": "2.42",
      "close": "2.49",
      "average": "2.4713",
      "volume": "44706",
      "turnover": "110483.68",
      "trades": "41"
    },
    {
      "date": "2026-06-24",
      "bid": "2.45",
      "ask": "2.565",
      "open": "2.49",
      "high": "2.57",
      "low": "2.45",
      "close": "2.55",
      "average": "2.5441",
      "volume": "141509",
      "turnover": "360015.1",
      "trades": "89"
    },
    {
      "date": "2026-06-25",
      "bid": "2.53",
      "ask": "2.56",
      "open": "2.505",
      "high": "2.575",
      "low": "2.505",
      "close": "2.57",
      "average": "2.5348",
      "volume": "26593",
      "turnover": "67408.16",
      "trades": "44"
    },
    {
      "date": "2026-06-26",
      "bid": "2.575",
      "ask": "2.585",
      "open": "2.57",
      "high": "2.585",
      "low": "2.57",
      "close": "2.575",
      "average": "2.5756",
      "volume": "45378",
      "turnover": "116873.64",
      "trades": "48"
    },
    {
      "date": "2026-06-29",
      "bid": "2.62",
      "ask": "2.645",
      "open": "2.575",
      "high": "2.70",
      "low": "2.575",
      "close": "2.645",
      "average": "2.611",
      "volume": "129648",
      "turnover": "338508.3",
      "trades": "52"
    },
    {
      "date": "2026-06-30",
      "bid": "2.64",
      "ask": "2.66",
      "open": "2.645",
      "high": "2.66",
      "low": "2.605",
      "close": "2.64",
      "average": "2.6414",
      "volume": "186130",
      "turnover": "491668.14",
      "trades": "80"
    },
    {
      "date": "2026-07-01",
      "bid": "2.63",
      "ask": "2.695",
      "open": "2.64",
      "high": "2.785",
      "low": "2.605",
      "close": "2.67",
      "average": "2.6496",
      "volume": "41684",
      "turnover": "110095.72",
      "trades": "48"
    },
    {
      "date": "2026-07-02",
      "bid": "2.68",
      "ask": "2.71",
      "open": "2.67",
      "high": "2.725",
      "low": "2.67",
      "close": "2.72",
      "average": "2.7018",
      "volume": "114448",
      "turnover": "309165.47",
      "trades": "69"
    },
    {
      "date": "2026-07-03",
      "bid": "2.96",
      "ask": "2.98",
      "open": "2.735",
      "high": "3.00",
      "low": "2.725",
      "close": "2.985",
      "average": "2.9253",
      "volume": "497059",
      "turnover": "1453149.89",
      "trades": "230"
    },
    {
      "date": "2026-07-06",
      "bid": "2.84",
      "ask": "2.90",
      "open": "3.045",
      "high": "3.06",
      "low": "2.81",
      "close": "2.81",
      "average": "2.917",
      "volume": "115219",
      "turnover": "336797.77",
      "trades": "119"
    },
    {
      "date": "2026-07-07",
      "bid": "2.775",
      "ask": "2.785",
      "open": "2.84",
      "high": "2.895",
      "low": "2.615",
      "close": "2.775",
      "average": "2.7135",
      "volume": "246087",
      "turnover": "667000.93",
      "trades": "109"
    },
    {
      "date": "2026-07-08",
      "bid": "2.67",
      "ask": "2.71",
      "open": "2.775",
      "high": "2.775",
      "low": "2.64",
      "close": "2.665",
      "average": "2.6964",
      "volume": "180324",
      "turnover": "486219.64",
      "trades": "80"
    },
    {
      "date": "2026-07-09",
      "bid": "2.78",
      "ask": "2.81",
      "open": "2.68",
      "high": "2.835",
      "low": "2.68",
      "close": "2.78",
      "average": "2.7762",
      "volume": "151774",
      "turnover": "421347.77",
      "trades": "66"
    },
    {
      "date": "2026-07-10",
      "bid": "2.81",
      "ask": "2.885",
      "open": "2.81",
      "high": "2.885",
      "low": "2.775",
      "close": "2.81",
      "average": "2.8209",
      "volume": "37466",
      "turnover": "105687.49",
      "trades": "45"
    },
    {
      "date": "2026-07-13",
      "bid": "2.84",
      "ask": "2.86",
      "open": "2.885",
      "high": "2.90",
      "low": "2.80",
      "close": "2.84",
      "average": "2.8567",
      "volume": "95005",
      "turnover": "271444.08",
      "trades": "70"
    },
    {
      "date": "2026-07-14",
      "bid": "2.80",
      "ask": "2.855",
      "open": "2.78",
      "high": "2.86",
      "low": "2.75",
      "close": "2.86",
      "average": "2.7938",
      "volume": "40530",
      "turnover": "113233.26",
      "trades": "42"
    },
    {
      "date": "2026-07-15",
      "bid": "2.83",
      "ask": "2.87",
      "open": "2.855",
      "high": "2.91",
      "low": "2.76",
      "close": "2.83",
      "average": "2.8456",
      "volume": "119790",
      "turnover": "340871.17",
      "trades": "71"
    },
    {
      "date": "2026-07-16",
      "bid": "2.83",
      "ask": "2.90",
      "open": "2.87",
      "high": "2.91",
      "low": "2.83",
      "close": "2.83",
      "average": "2.8755",
      "volume": "57844",
      "turnover": "166331.99",
      "trades": "58"
    },
    {
      "date": "2026-07-17",
      "bid": "2.86",
      "ask": "2.895",
      "open": "2.90",
      "high": "2.905",
      "low": "2.83",
      "close": "2.86",
      "average": "2.8658",
      "volume": "29846",
      "turnover": "85532.92",
      "trades": "44"
    },
    {
      "date": "2026-07-20",
      "bid": "2.855",
      "ask": "2.87",
      "open": "2.87",
      "high": "2.92",
      "low": "2.775",
      "close": "2.855",
      "average": "2.8673",
      "volume": "89795",
      "turnover": "257472.14",
      "trades": "58"
    },
    {
      "date": "2026-07-21",
      "bid": "2.865",
      "ask": "2.905",
      "open": "2.855",
      "high": "2.955",
      "low": "2.855",
      "close": "2.905",
      "average": "2.8831",
      "volume": "31165",
      "turnover": "89852.69",
      "trades": "33"
    },
    {
      "date": "2026-07-22",
      "bid": "2.90",
      "ask": "2.905",
      "open": "2.865",
      "high": "2.90",
      "low": "2.755",
      "close": "2.90",
      "average": "2.8584",
      "volume": "96786",
      "turnover": "276648.98",
      "trades": "64"
    },
    {
      "date": "2026-07-23",
      "bid": "2.865",
      "ask": "2.965",
      "open": "2.90",
      "high": "2.97",
      "low": "2.835",
      "close": "2.97",
      "average": "2.9098",
      "volume": "130280",
      "turnover": "379082.36",
      "trades": "56"
    },
    {
      "date": "2026-07-24",
      "bid": "2.98",
      "ask": "3.00",
      "open": "2.965",
      "high": "3.00",
      "low": "2.90",
      "close": "2.985",
      "average": "2.9637",
      "volume": "41318",
      "turnover": "122454.71",
      "trades": "73"
    },
    {
      "date": "2026-07-27",
      "bid": "3.21",
      "ask": "3.25",
      "open": "3.02",
      "high": "3.265",
      "low": "2.975",
      "close": "3.21",
      "average": "3.1551",
      "volume": "355492",
      "turnover": "1121607.75",
      "trades": "189"
    },
    {
      "date": "2026-07-28",
      "bid": "4.05",
      "ask": "4.08",
      "open": "3.25",
      "high": "4.15",
      "low": "3.21",
      "close": "4.15",
      "average": "3.6389",
      "volume": "990967",
      "turnover": "3606056.46",
      "trades": "532"
    },
    {
      "date": "2026-07-29",
      "bid": "3.46",
      "ask": "3.54",
      "open": "4.15",
      "high": "4.18",
      "low": "3.46",
      "close": "3.53",
      "average": "3.7958",
      "volume": "682587",
      "turnover": "2590853.1",
      "trades": "643"
    },
    {
      "date": "2026-07-30",
      "bid": "3.91",
      "ask": "3.995",
      "open": "3.54",
      "high": "4.00",
      "low": "3.45",
      "close": "3.93",
      "average": "3.758",
      "volume": "341462",
      "turnover": "1283205.37",
      "trades": "240"
    },
    {
      "date": "2026-07-31",
      "bid": "3.75",
      "ask": "3.815",
      "open": "3.995",
      "high": "4.185",
      "low": "3.75",
      "close": "3.75",
      "average": "3.9169",
      "volume": "387810",
      "turnover": "1518992.21",
      "trades": "230"
    },
    {
      "date": "2026-08-03",
      "bid": "3.905",
      "ask": "3.98",
      "open": "3.815",
      "high": "4.175",
      "low": "3.79",
      "close": "4.00",
      "average": "3.919",
      "volume": "299034",
      "turnover": "1171864.7",
      "trades": "268"
    },
    {
      "date": "2026-08-04",
      "bid": "3.855",
      "ask": "3.94",
      "open": "4.10",
      "high": "4.10",
      "low": "3.83",
      "close": "3.85",
      "average": "3.9559",
      "volume": "254565",
      "turnover": "1007025.49",
      "trades": "204"
    },
    {
      "date": "2026-08-05",
      "bid": "4.30",
      "ask": "4.32",
      "open": "3.94",
      "high": "4.425",
      "low": "3.90",
      "close": "4.32",
      "average": "4.2014",
      "volume": "379719",
      "turnover": "1595069.73",
      "trades": "395"
    },
    {
      "date": "2026-08-06",
      "bid": "4.38",
      "ask": "4.44",
      "open": "4.42",
      "high": "4.64",
      "low": "4.27",
      "close": "4.40",
      "average": "4.4199",
      "volume": "337604",
      "turnover": "1491952.8",
      "trades": "323"
    }
  ]
}