{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3076904/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/k2a-b?id=TX3076904",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3076904",
    "asset_class": "SHARES",
    "isin": "SE0010520254",
    "symbol": "K2A B",
    "company": "K2A Knaust & Andersson B",
    "market": null,
    "last_sale_price": "SEK 4.22",
    "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": "312.00",
      "ask": "315.00",
      "open": "304.00",
      "high": "315.00",
      "low": "294.00",
      "close": "315.00",
      "average": "300.5782",
      "volume": "7199",
      "turnover": "2163691",
      "trades": "150"
    },
    {
      "date": "2021-08-10",
      "bid": "330.00",
      "ask": "331.00",
      "open": "315.00",
      "high": "331.00",
      "low": "315.00",
      "close": "331.00",
      "average": "323.1303",
      "volume": "3937",
      "turnover": "1272164",
      "trades": "116"
    },
    {
      "date": "2021-08-11",
      "bid": "331.00",
      "ask": "332.00",
      "open": "331.00",
      "high": "333.00",
      "low": "326.00",
      "close": "333.00",
      "average": "330.3454",
      "volume": "2045",
      "turnover": "675467.5",
      "trades": "60"
    },
    {
      "date": "2021-08-12",
      "bid": "360.00",
      "ask": "361.00",
      "open": "333.00",
      "high": "385.00",
      "low": "330.00",
      "close": "360.00",
      "average": "337.8831",
      "volume": "13373",
      "turnover": "4518511",
      "trades": "138"
    },
    {
      "date": "2021-08-13",
      "bid": "379.00",
      "ask": "380.00",
      "open": "359.00",
      "high": "394.00",
      "low": "350.00",
      "close": "380.00",
      "average": "376.6249",
      "volume": "6945",
      "turnover": "2615660",
      "trades": "219"
    },
    {
      "date": "2021-08-16",
      "bid": "394.00",
      "ask": "400.00",
      "open": "380.00",
      "high": "435.00",
      "low": "380.00",
      "close": "394.00",
      "average": "400.3775",
      "volume": "11643",
      "turnover": "4661595",
      "trades": "407"
    },
    {
      "date": "2021-08-17",
      "bid": "405.00",
      "ask": "408.00",
      "open": "400.00",
      "high": "439.00",
      "low": "398.00",
      "close": "407.00",
      "average": "413.8195",
      "volume": "13865",
      "turnover": "5735662",
      "trades": "564"
    },
    {
      "date": "2021-08-18",
      "bid": "393.00",
      "ask": "395.00",
      "open": "408.00",
      "high": "419.00",
      "low": "369.00",
      "close": "394.00",
      "average": "400.367",
      "volume": "7016",
      "turnover": "2808975",
      "trades": "323"
    },
    {
      "date": "2021-08-19",
      "bid": "375.00",
      "ask": "380.00",
      "open": "392.00",
      "high": "392.00",
      "low": "356.00",
      "close": "380.00",
      "average": "373.1562",
      "volume": "6909",
      "turnover": "2578136",
      "trades": "262"
    },
    {
      "date": "2021-08-20",
      "bid": "387.00",
      "ask": "390.00",
      "open": "381.00",
      "high": "395.00",
      "low": "381.00",
      "close": "391.00",
      "average": "388.6273",
      "volume": "3021",
      "turnover": "1174043",
      "trades": "118"
    },
    {
      "date": "2021-08-23",
      "bid": "372.00",
      "ask": "378.00",
      "open": "391.00",
      "high": "395.00",
      "low": "372.00",
      "close": "378.00",
      "average": "380.3379",
      "volume": "4705",
      "turnover": "1789490",
      "trades": "164"
    },
    {
      "date": "2021-08-24",
      "bid": "359.00",
      "ask": "363.00",
      "open": "378.00",
      "high": "378.00",
      "low": "346.00",
      "close": "364.00",
      "average": "354.9634",
      "volume": "7852",
      "turnover": "2787173",
      "trades": "316"
    },
    {
      "date": "2021-08-25",
      "bid": "342.00",
      "ask": "343.00",
      "open": "364.00",
      "high": "364.00",
      "low": "336.00",
      "close": "346.00",
      "average": "344.6968",
      "volume": "4719",
      "turnover": "1626624",
      "trades": "265"
    },
    {
      "date": "2021-08-26",
      "bid": "358.00",
      "ask": "364.00",
      "open": "345.00",
      "high": "382.00",
      "low": "336.00",
      "close": "362.00",
      "average": "353.6664",
      "volume": "14896",
      "turnover": "5268215",
      "trades": "324"
    },
    {
      "date": "2021-08-27",
      "bid": "360.00",
      "ask": "365.00",
      "open": "364.00",
      "high": "373.00",
      "low": "353.00",
      "close": "365.00",
      "average": "364.4142",
      "volume": "2750",
      "turnover": "1002139",
      "trades": "110"
    },
    {
      "date": "2021-08-30",
      "bid": "358.00",
      "ask": "360.00",
      "open": "367.00",
      "high": "370.00",
      "low": "347.00",
      "close": "359.00",
      "average": "356.3019",
      "volume": "8072",
      "turnover": "2876069",
      "trades": "209"
    },
    {
      "date": "2021-08-31",
      "bid": "365.00",
      "ask": "366.00",
      "open": "362.00",
      "high": "366.00",
      "low": "350.00",
      "close": "366.00",
      "average": "355.4357",
      "volume": "9156",
      "turnover": "3251927",
      "trades": "169"
    },
    {
      "date": "2021-09-01",
      "bid": "360.00",
      "ask": "364.00",
      "open": "366.00",
      "high": "369.00",
      "low": "355.00",
      "close": "360.00",
      "average": "358.8697",
      "volume": "4383",
      "turnover": "1572926",
      "trades": "77"
    },
    {
      "date": "2021-09-02",
      "bid": "364.00",
      "ask": "365.00",
      "open": "360.00",
      "high": "364.00",
      "low": "357.00",
      "close": "364.00",
      "average": "359.7054",
      "volume": "2797",
      "turnover": "1006096",
      "trades": "80"
    },
    {
      "date": "2021-09-03",
      "bid": "355.00",
      "ask": "359.00",
      "open": "399.00",
      "high": "399.00",
      "low": "355.00",
      "close": "355.00",
      "average": "377.6492",
      "volume": "14233",
      "turnover": "5375081",
      "trades": "269"
    },
    {
      "date": "2021-09-06",
      "bid": "351.00",
      "ask": "353.00",
      "open": "355.00",
      "high": "365.00",
      "low": "351.00",
      "close": "354.00",
      "average": "358.1965",
      "volume": "1863",
      "turnover": "667320",
      "trades": "116"
    },
    {
      "date": "2021-09-07",
      "bid": "348.00",
      "ask": "349.00",
      "open": "354.00",
      "high": "354.00",
      "low": "345.00",
      "close": "348.00",
      "average": "349.1901",
      "volume": "1967",
      "turnover": "686857",
      "trades": "108"
    },
    {
      "date": "2021-09-08",
      "bid": "336.00",
      "ask": "338.00",
      "open": "348.00",
      "high": "350.00",
      "low": "330.00",
      "close": "337.00",
      "average": "335.9379",
      "volume": "3009",
      "turnover": "1010837",
      "trades": "121"
    },
    {
      "date": "2021-09-09",
      "bid": "331.00",
      "ask": "333.00",
      "open": "331.00",
      "high": "334.00",
      "low": "324.00",
      "close": "333.00",
      "average": "329.4773",
      "volume": "1100",
      "turnover": "362425",
      "trades": "98"
    },
    {
      "date": "2021-09-10",
      "bid": "355.00",
      "ask": "365.00",
      "open": "333.00",
      "high": "367.00",
      "low": "327.00",
      "close": "365.00",
      "average": "348.4004",
      "volume": "6764",
      "turnover": "2356580",
      "trades": "188"
    },
    {
      "date": "2021-09-13",
      "bid": "354.00",
      "ask": "358.00",
      "open": "365.00",
      "high": "365.00",
      "low": "350.00",
      "close": "358.00",
      "average": "360.5745",
      "volume": "2947",
      "turnover": "1062613",
      "trades": "100"
    },
    {
      "date": "2021-09-14",
      "bid": "348.00",
      "ask": "352.00",
      "open": "358.00",
      "high": "364.00",
      "low": "346.00",
      "close": "351.00",
      "average": "352.6445",
      "volume": "1083",
      "turnover": "381914",
      "trades": "60"
    },
    {
      "date": "2021-09-15",
      "bid": "347.00",
      "ask": "350.00",
      "open": "349.00",
      "high": "350.00",
      "low": "341.00",
      "close": "346.00",
      "average": "345.0554",
      "volume": "2402",
      "turnover": "828802",
      "trades": "87"
    },
    {
      "date": "2021-09-16",
      "bid": "352.00",
      "ask": "353.00",
      "open": "346.00",
      "high": "355.00",
      "low": "346.00",
      "close": "353.00",
      "average": "350.5649",
      "volume": "5072",
      "turnover": "1778065",
      "trades": "94"
    },
    {
      "date": "2021-09-17",
      "bid": "350.00",
      "ask": "352.00",
      "open": "353.00",
      "high": "358.00",
      "low": "348.00",
      "close": "349.00",
      "average": "352.4309",
      "volume": "5180",
      "turnover": "1825592",
      "trades": "58"
    },
    {
      "date": "2021-09-20",
      "bid": "334.00",
      "ask": "342.00",
      "open": "349.00",
      "high": "351.00",
      "low": "331.00",
      "close": "337.00",
      "average": "344.2166",
      "volume": "2668",
      "turnover": "918370",
      "trades": "77"
    },
    {
      "date": "2021-09-21",
      "bid": "326.00",
      "ask": "327.00",
      "open": "329.00",
      "high": "332.00",
      "low": "317.00",
      "close": "325.00",
      "average": "323.7742",
      "volume": "4739",
      "turnover": "1534366",
      "trades": "172"
    },
    {
      "date": "2021-09-22",
      "bid": "327.00",
      "ask": "328.00",
      "open": "325.00",
      "high": "331.00",
      "low": "320.00",
      "close": "329.00",
      "average": "326.4003",
      "volume": "2613",
      "turnover": "852884",
      "trades": "53"
    },
    {
      "date": "2021-09-23",
      "bid": "325.00",
      "ask": "327.00",
      "open": "329.00",
      "high": "331.00",
      "low": "324.00",
      "close": "328.00",
      "average": "325.9598",
      "volume": "3984",
      "turnover": "1298624",
      "trades": "110"
    },
    {
      "date": "2021-09-24",
      "bid": "325.00",
      "ask": "327.00",
      "open": "327.00",
      "high": "329.00",
      "low": "321.00",
      "close": "328.00",
      "average": "325.5703",
      "volume": "1978",
      "turnover": "643978",
      "trades": "65"
    },
    {
      "date": "2021-09-27",
      "bid": "325.00",
      "ask": "327.00",
      "open": "328.00",
      "high": "333.00",
      "low": "325.00",
      "close": "325.00",
      "average": "328.0055",
      "volume": "548",
      "turnover": "179747",
      "trades": "37"
    },
    {
      "date": "2021-09-28",
      "bid": "312.00",
      "ask": "313.00",
      "open": "325.00",
      "high": "325.00",
      "low": "310.00",
      "close": "313.00",
      "average": "318.844",
      "volume": "3961",
      "turnover": "1262941",
      "trades": "88"
    },
    {
      "date": "2021-09-29",
      "bid": "307.00",
      "ask": "310.00",
      "open": "312.00",
      "high": "312.00",
      "low": "304.00",
      "close": "307.00",
      "average": "308.4589",
      "volume": "1510",
      "turnover": "465773",
      "trades": "70"
    },
    {
      "date": "2021-09-30",
      "bid": "313.00",
      "ask": "316.00",
      "open": "307.00",
      "high": "316.00",
      "low": "307.00",
      "close": "316.00",
      "average": "309.7777",
      "volume": "1246",
      "turnover": "385983",
      "trades": "45"
    },
    {
      "date": "2021-10-01",
      "bid": "317.00",
      "ask": "319.00",
      "open": "311.00",
      "high": "321.00",
      "low": "308.00",
      "close": "315.00",
      "average": "314.4533",
      "volume": "1736",
      "turnover": "545891",
      "trades": "45"
    },
    {
      "date": "2021-10-04",
      "bid": "313.00",
      "ask": "314.00",
      "open": "315.00",
      "high": "315.00",
      "low": "309.00",
      "close": "313.00",
      "average": "313.0761",
      "volume": "2931",
      "turnover": "917626",
      "trades": "102"
    },
    {
      "date": "2021-10-05",
      "bid": "319.00",
      "ask": "322.00",
      "open": "312.00",
      "high": "326.00",
      "low": "312.00",
      "close": "319.00",
      "average": "318.8136",
      "volume": "3058",
      "turnover": "974932",
      "trades": "65"
    },
    {
      "date": "2021-10-06",
      "bid": "319.00",
      "ask": "322.00",
      "open": "316.00",
      "high": "322.00",
      "low": "309.00",
      "close": "322.00",
      "average": "316.227",
      "volume": "33555",
      "turnover": "10609910",
      "trades": "78"
    },
    {
      "date": "2021-10-07",
      "bid": "321.00",
      "ask": "325.00",
      "open": "323.00",
      "high": "327.00",
      "low": "320.00",
      "close": "323.00",
      "average": "323.0593",
      "volume": "1655",
      "turnover": "534692",
      "trades": "43"
    },
    {
      "date": "2021-10-08",
      "bid": "309.00",
      "ask": "313.00",
      "open": "323.00",
      "high": "323.00",
      "low": "307.00",
      "close": "313.00",
      "average": "313.9075",
      "volume": "530",
      "turnover": "166371",
      "trades": "38"
    },
    {
      "date": "2021-10-11",
      "bid": "300.00",
      "ask": "304.00",
      "open": "305.00",
      "high": "310.00",
      "low": "298.00",
      "close": "304.00",
      "average": "301.0635",
      "volume": "2394",
      "turnover": "720746",
      "trades": "80"
    },
    {
      "date": "2021-10-12",
      "bid": "316.00",
      "ask": "320.00",
      "open": "298.00",
      "high": "320.00",
      "low": "296.00",
      "close": "320.00",
      "average": "313.4287",
      "volume": "2470",
      "turnover": "774169",
      "trades": "39"
    },
    {
      "date": "2021-10-13",
      "bid": "320.00",
      "ask": "323.00",
      "open": "320.00",
      "high": "323.00",
      "low": "315.00",
      "close": "323.00",
      "average": "319.0972",
      "volume": "617",
      "turnover": "196883",
      "trades": "31"
    },
    {
      "date": "2021-10-14",
      "bid": "323.00",
      "ask": "327.00",
      "open": "323.00",
      "high": "323.00",
      "low": "315.00",
      "close": "323.00",
      "average": "320.7847",
      "volume": "1765",
      "turnover": "566185",
      "trades": "38"
    },
    {
      "date": "2021-10-15",
      "bid": "334.00",
      "ask": "335.00",
      "open": "324.00",
      "high": "338.00",
      "low": "324.00",
      "close": "334.00",
      "average": "334.8798",
      "volume": "707",
      "turnover": "236760",
      "trades": "45"
    },
    {
      "date": "2021-10-18",
      "bid": "340.00",
      "ask": "342.00",
      "open": "335.00",
      "high": "340.00",
      "low": "335.00",
      "close": "340.00",
      "average": "337.4264",
      "volume": "652",
      "turnover": "220002",
      "trades": "27"
    },
    {
      "date": "2021-10-19",
      "bid": "348.00",
      "ask": "349.00",
      "open": "340.00",
      "high": "353.00",
      "low": "337.00",
      "close": "352.00",
      "average": "344.7383",
      "volume": "1563",
      "turnover": "538826",
      "trades": "56"
    },
    {
      "date": "2021-10-20",
      "bid": "350.00",
      "ask": "352.00",
      "open": "352.00",
      "high": "356.00",
      "low": "343.00",
      "close": "352.00",
      "average": "351.8329",
      "volume": "3597",
      "turnover": "1265543",
      "trades": "51"
    },
    {
      "date": "2021-10-21",
      "bid": "73.60",
      "ask": "74.00",
      "open": "71.80",
      "high": "91.00",
      "low": "71.00",
      "close": "74.00",
      "average": "75.1726",
      "volume": "174193",
      "turnover": "13095520.5",
      "trades": "690"
    },
    {
      "date": "2021-10-22",
      "bid": "71.00",
      "ask": "71.40",
      "open": "74.20",
      "high": "76.00",
      "low": "71.40",
      "close": "71.40",
      "average": "73.0454",
      "volume": "33997",
      "turnover": "2484402.2",
      "trades": "169"
    },
    {
      "date": "2021-10-25",
      "bid": "72.00",
      "ask": "72.60",
      "open": "68.80",
      "high": "72.60",
      "low": "68.60",
      "close": "72.60",
      "average": "70.2422",
      "volume": "10310",
      "turnover": "724197.2",
      "trades": "101"
    },
    {
      "date": "2021-10-26",
      "bid": "74.40",
      "ask": "75.20",
      "open": "74.20",
      "high": "75.40",
      "low": "73.00",
      "close": "75.20",
      "average": "74.2201",
      "volume": "15805",
      "turnover": "1173049.2",
      "trades": "124"
    },
    {
      "date": "2021-10-27",
      "bid": "74.00",
      "ask": "74.20",
      "open": "75.20",
      "high": "75.80",
      "low": "74.00",
      "close": "74.20",
      "average": "74.0073",
      "volume": "202566",
      "turnover": "14991359.8",
      "trades": "50"
    },
    {
      "date": "2021-10-28",
      "bid": "72.20",
      "ask": "72.60",
      "open": "74.60",
      "high": "75.00",
      "low": "72.20",
      "close": "72.20",
      "average": "73.0072",
      "volume": "78091",
      "turnover": "5701202.6",
      "trades": "64"
    },
    {
      "date": "2021-10-29",
      "bid": "70.00",
      "ask": "70.20",
      "open": "72.20",
      "high": "72.20",
      "low": "69.20",
      "close": "70.40",
      "average": "70.0575",
      "volume": "30710",
      "turnover": "2151466.2",
      "trades": "91"
    },
    {
      "date": "2021-11-01",
      "bid": "71.00",
      "ask": "72.60",
      "open": "70.80",
      "high": "72.20",
      "low": "69.40",
      "close": "70.00",
      "average": "70.0135",
      "volume": "306743",
      "turnover": "21476160.8",
      "trades": "64"
    },
    {
      "date": "2021-11-02",
      "bid": "71.60",
      "ask": "72.00",
      "open": "70.40",
      "high": "72.60",
      "low": "70.40",
      "close": "71.60",
      "average": "71.6373",
      "volume": "2330",
      "turnover": "166915",
      "trades": "52"
    },
    {
      "date": "2021-11-03",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.60",
      "low": "70.80",
      "close": "72.00",
      "average": "72.0257",
      "volume": "6073",
      "turnover": "437411.8",
      "trades": "60"
    },
    {
      "date": "2021-11-04",
      "bid": "71.80",
      "ask": "72.60",
      "open": "72.00",
      "high": "73.00",
      "low": "70.40",
      "close": "72.60",
      "average": "71.7901",
      "volume": "19927",
      "turnover": "1433919.8",
      "trades": "40"
    },
    {
      "date": "2021-11-05",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.00",
      "low": "70.60",
      "close": "71.00",
      "average": "71.5182",
      "volume": "709",
      "turnover": "50706.4",
      "trades": "34"
    },
    {
      "date": "2021-11-08",
      "bid": "72.60",
      "ask": "73.00",
      "open": "71.00",
      "high": "73.20",
      "low": "70.60",
      "close": "73.20",
      "average": "71.6597",
      "volume": "13000",
      "turnover": "935278",
      "trades": "83"
    },
    {
      "date": "2021-11-09",
      "bid": "71.80",
      "ask": "72.20",
      "open": "74.60",
      "high": "74.60",
      "low": "71.20",
      "close": "72.20",
      "average": "72.9291",
      "volume": "8115",
      "turnover": "591819.4",
      "trades": "69"
    },
    {
      "date": "2021-11-10",
      "bid": "74.20",
      "ask": "74.80",
      "open": "72.20",
      "high": "74.80",
      "low": "71.60",
      "close": "74.80",
      "average": "73.0193",
      "volume": "7358",
      "turnover": "537276.2",
      "trades": "68"
    },
    {
      "date": "2021-11-11",
      "bid": "73.20",
      "ask": "74.20",
      "open": "74.80",
      "high": "75.20",
      "low": "73.00",
      "close": "74.20",
      "average": "73.9471",
      "volume": "4891",
      "turnover": "361675.4",
      "trades": "67"
    },
    {
      "date": "2021-11-12",
      "bid": "72.60",
      "ask": "73.60",
      "open": "74.00",
      "high": "74.00",
      "low": "72.60",
      "close": "73.60",
      "average": "73.5349",
      "volume": "3829",
      "turnover": "281565",
      "trades": "55"
    },
    {
      "date": "2021-11-15",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.60",
      "high": "75.00",
      "low": "72.00",
      "close": "73.60",
      "average": "73.0672",
      "volume": "18876",
      "turnover": "1379217.2",
      "trades": "79"
    },
    {
      "date": "2021-11-16",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.40",
      "high": "73.80",
      "low": "70.80",
      "close": "73.20",
      "average": "71.726",
      "volume": "15870",
      "turnover": "1138292",
      "trades": "93"
    },
    {
      "date": "2021-11-17",
      "bid": "72.60",
      "ask": "73.40",
      "open": "73.20",
      "high": "73.80",
      "low": "71.00",
      "close": "72.40",
      "average": "72.2738",
      "volume": "35176",
      "turnover": "2547535",
      "trades": "78"
    },
    {
      "date": "2021-11-18",
      "bid": "72.60",
      "ask": "73.60",
      "open": "72.60",
      "high": "74.00",
      "low": "71.80",
      "close": "74.00",
      "average": "73.0917",
      "volume": "49823",
      "turnover": "3641646.8",
      "trades": "136"
    },
    {
      "date": "2021-11-19",
      "bid": "74.40",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.00",
      "low": "74.00",
      "close": "74.60",
      "average": "74.6594",
      "volume": "9896",
      "turnover": "738829.4",
      "trades": "85"
    },
    {
      "date": "2021-11-22",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.60",
      "high": "75.60",
      "low": "72.40",
      "close": "74.40",
      "average": "74.6091",
      "volume": "6398",
      "turnover": "477348.8",
      "trades": "83"
    },
    {
      "date": "2021-11-23",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.40",
      "high": "75.00",
      "low": "73.20",
      "close": "74.40",
      "average": "74.3352",
      "volume": "1888",
      "turnover": "140344.8",
      "trades": "33"
    },
    {
      "date": "2021-11-24",
      "bid": "75.40",
      "ask": "75.80",
      "open": "74.40",
      "high": "75.80",
      "low": "74.00",
      "close": "75.80",
      "average": "75.1168",
      "volume": "22283",
      "turnover": "1682709.6",
      "trades": "64"
    },
    {
      "date": "2021-11-25",
      "bid": "74.80",
      "ask": "75.60",
      "open": "75.80",
      "high": "75.80",
      "low": "74.60",
      "close": "74.80",
      "average": "75.0282",
      "volume": "15058",
      "turnover": "1129774.6",
      "trades": "72"
    },
    {
      "date": "2021-11-26",
      "bid": "73.20",
      "ask": "74.20",
      "open": "74.80",
      "high": "75.00",
      "low": "72.80",
      "close": "73.00",
      "average": "74.1484",
      "volume": "5577",
      "turnover": "413607",
      "trades": "82"
    },
    {
      "date": "2021-11-29",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.80",
      "high": "73.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.9431",
      "volume": "3109",
      "turnover": "223671.2",
      "trades": "62"
    },
    {
      "date": "2021-11-30",
      "bid": "71.60",
      "ask": "72.80",
      "open": "71.80",
      "high": "72.80",
      "low": "71.00",
      "close": "71.40",
      "average": "71.5791",
      "volume": "34366",
      "turnover": "2459889",
      "trades": "116"
    },
    {
      "date": "2021-12-01",
      "bid": "71.40",
      "ask": "72.40",
      "open": "71.40",
      "high": "72.80",
      "low": "71.40",
      "close": "71.40",
      "average": "71.9975",
      "volume": "16758",
      "turnover": "1206729.2",
      "trades": "48"
    },
    {
      "date": "2021-12-02",
      "bid": "68.80",
      "ask": "71.60",
      "open": "71.60",
      "high": "72.80",
      "low": "68.80",
      "close": "71.80",
      "average": "70.4843",
      "volume": "10367",
      "turnover": "730710.4",
      "trades": "87"
    },
    {
      "date": "2021-12-03",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.80",
      "high": "72.80",
      "low": "68.80",
      "close": "69.00",
      "average": "69.9049",
      "volume": "5893",
      "turnover": "411949.4",
      "trades": "53"
    },
    {
      "date": "2021-12-06",
      "bid": "68.00",
      "ask": "69.20",
      "open": "70.40",
      "high": "72.20",
      "low": "67.80",
      "close": "67.80",
      "average": "69.9958",
      "volume": "15403",
      "turnover": "1078146",
      "trades": "80"
    },
    {
      "date": "2021-12-07",
      "bid": "68.60",
      "ask": "70.00",
      "open": "70.80",
      "high": "70.80",
      "low": "67.80",
      "close": "70.00",
      "average": "68.7851",
      "volume": "8303",
      "turnover": "571122.4",
      "trades": "93"
    },
    {
      "date": "2021-12-08",
      "bid": "68.40",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.00",
      "close": "69.40",
      "average": "68.7295",
      "volume": "49243",
      "turnover": "3394175.6",
      "trades": "78"
    },
    {
      "date": "2021-12-09",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "69.60",
      "low": "68.00",
      "close": "69.60",
      "average": "68.2122",
      "volume": "12711",
      "turnover": "867045.4",
      "trades": "64"
    },
    {
      "date": "2021-12-10",
      "bid": "68.40",
      "ask": "69.20",
      "open": "69.60",
      "high": "69.60",
      "low": "68.60",
      "close": "69.20",
      "average": "69.1863",
      "volume": "742",
      "turnover": "51336.2",
      "trades": "21"
    },
    {
      "date": "2021-12-13",
      "bid": "66.80",
      "ask": "67.40",
      "open": "69.20",
      "high": "69.40",
      "low": "66.40",
      "close": "67.60",
      "average": "67.7356",
      "volume": "44889",
      "turnover": "3040583.8",
      "trades": "136"
    },
    {
      "date": "2021-12-14",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.40",
      "high": "67.40",
      "low": "65.20",
      "close": "65.20",
      "average": "66.5358",
      "volume": "23136",
      "turnover": "1539286.2",
      "trades": "82"
    },
    {
      "date": "2021-12-15",
      "bid": "62.80",
      "ask": "63.60",
      "open": "65.20",
      "high": "66.00",
      "low": "62.80",
      "close": "63.00",
      "average": "63.052",
      "volume": "120223",
      "turnover": "7580299",
      "trades": "136"
    },
    {
      "date": "2021-12-16",
      "bid": "60.20",
      "ask": "60.60",
      "open": "63.00",
      "high": "63.00",
      "low": "59.80",
      "close": "60.00",
      "average": "60.5832",
      "volume": "19969",
      "turnover": "1209785.8",
      "trades": "171"
    },
    {
      "date": "2021-12-17",
      "bid": "62.20",
      "ask": "63.20",
      "open": "59.80",
      "high": "63.40",
      "low": "59.40",
      "close": "63.40",
      "average": "60.3848",
      "volume": "9681",
      "turnover": "584585",
      "trades": "118"
    },
    {
      "date": "2021-12-20",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.60",
      "high": "65.80",
      "low": "62.00",
      "close": "64.00",
      "average": "63.7685",
      "volume": "15551",
      "turnover": "991663.6",
      "trades": "112"
    },
    {
      "date": "2021-12-21",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.20",
      "high": "66.80",
      "low": "63.20",
      "close": "64.00",
      "average": "64.4274",
      "volume": "82556",
      "turnover": "5318868",
      "trades": "98"
    },
    {
      "date": "2021-12-22",
      "bid": "63.40",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.20",
      "low": "62.80",
      "close": "64.00",
      "average": "63.7789",
      "volume": "7726",
      "turnover": "492755.4",
      "trades": "61"
    },
    {
      "date": "2021-12-23",
      "bid": "63.80",
      "ask": "64.40",
      "open": "64.00",
      "high": "65.60",
      "low": "63.20",
      "close": "64.60",
      "average": "64.325",
      "volume": "18485",
      "turnover": "1189047.39",
      "trades": "118"
    },
    {
      "date": "2021-12-27",
      "bid": "64.00",
      "ask": "64.40",
      "open": "64.60",
      "high": "64.60",
      "low": "63.80",
      "close": "64.20",
      "average": "64.2493",
      "volume": "4589",
      "turnover": "294840",
      "trades": "83"
    },
    {
      "date": "2021-12-28",
      "bid": "62.20",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.40",
      "low": "62.20",
      "close": "62.80",
      "average": "63.0896",
      "volume": "29393",
      "turnover": "1854393.8",
      "trades": "173"
    },
    {
      "date": "2021-12-29",
      "bid": "61.00",
      "ask": "61.40",
      "open": "62.80",
      "high": "62.80",
      "low": "61.00",
      "close": "61.40",
      "average": "61.6991",
      "volume": "23541",
      "turnover": "1452457.6",
      "trades": "147"
    },
    {
      "date": "2021-12-30",
      "bid": "60.80",
      "ask": "61.20",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "61.20",
      "average": "60.736",
      "volume": "12084",
      "turnover": "733934",
      "trades": "92"
    },
    {
      "date": "2022-01-03",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.20",
      "high": "62.40",
      "low": "59.60",
      "close": "60.60",
      "average": "60.7152",
      "volume": "34136",
      "turnover": "2072575.6",
      "trades": "212"
    },
    {
      "date": "2022-01-04",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.20",
      "high": "60.80",
      "low": "59.80",
      "close": "60.80",
      "average": "60.3977",
      "volume": "36973",
      "turnover": "2232859.79",
      "trades": "124"
    },
    {
      "date": "2022-01-05",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.40",
      "low": "60.80",
      "close": "61.40",
      "average": "61.1037",
      "volume": "2624",
      "turnover": "160336.2",
      "trades": "23"
    },
    {
      "date": "2022-01-07",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.20",
      "high": "61.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.7008",
      "volume": "26476",
      "turnover": "1607113.6",
      "trades": "95"
    },
    {
      "date": "2022-01-10",
      "bid": "57.60",
      "ask": "58.00",
      "open": "60.40",
      "high": "60.40",
      "low": "57.40",
      "close": "57.40",
      "average": "58.7125",
      "volume": "22348",
      "turnover": "1312108",
      "trades": "165"
    },
    {
      "date": "2022-01-11",
      "bid": "54.80",
      "ask": "55.40",
      "open": "56.20",
      "high": "56.80",
      "low": "54.40",
      "close": "54.80",
      "average": "55.5389",
      "volume": "20521",
      "turnover": "1139714.6",
      "trades": "191"
    },
    {
      "date": "2022-01-12",
      "bid": "55.80",
      "ask": "56.20",
      "open": "54.80",
      "high": "56.60",
      "low": "52.80",
      "close": "55.80",
      "average": "55.1125",
      "volume": "16917",
      "turnover": "932338.2",
      "trades": "156"
    },
    {
      "date": "2022-01-13",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.20",
      "high": "57.00",
      "low": "55.80",
      "close": "56.00",
      "average": "56.1501",
      "volume": "9570",
      "turnover": "537356.6",
      "trades": "73"
    },
    {
      "date": "2022-01-14",
      "bid": "55.80",
      "ask": "56.60",
      "open": "56.20",
      "high": "57.00",
      "low": "55.80",
      "close": "55.80",
      "average": "56.6747",
      "volume": "4784",
      "turnover": "271131.8",
      "trades": "80"
    },
    {
      "date": "2022-01-17",
      "bid": "53.80",
      "ask": "54.20",
      "open": "55.80",
      "high": "56.00",
      "low": "53.80",
      "close": "54.20",
      "average": "54.71",
      "volume": "11461",
      "turnover": "627030.8",
      "trades": "103"
    },
    {
      "date": "2022-01-18",
      "bid": "50.00",
      "ask": "50.40",
      "open": "54.20",
      "high": "54.20",
      "low": "50.00",
      "close": "50.40",
      "average": "50.7043",
      "volume": "38798",
      "turnover": "1967169.4",
      "trades": "322"
    },
    {
      "date": "2022-01-19",
      "bid": "49.30",
      "ask": "49.60",
      "open": "50.40",
      "high": "50.60",
      "low": "49.20",
      "close": "49.40",
      "average": "49.8424",
      "volume": "22628",
      "turnover": "1127834.2",
      "trades": "197"
    },
    {
      "date": "2022-01-20",
      "bid": "48.00",
      "ask": "48.50",
      "open": "49.40",
      "high": "49.40",
      "low": "47.80",
      "close": "48.00",
      "average": "48.5947",
      "volume": "16118",
      "turnover": "783249.2",
      "trades": "132"
    },
    {
      "date": "2022-01-21",
      "bid": "46.40",
      "ask": "46.50",
      "open": "48.10",
      "high": "48.70",
      "low": "46.10",
      "close": "46.40",
      "average": "47.0119",
      "volume": "17225",
      "turnover": "809779.7",
      "trades": "112"
    },
    {
      "date": "2022-01-24",
      "bid": "44.60",
      "ask": "44.90",
      "open": "46.50",
      "high": "47.30",
      "low": "43.90",
      "close": "44.90",
      "average": "44.6301",
      "volume": "247340",
      "turnover": "11038814.7",
      "trades": "287"
    },
    {
      "date": "2022-01-25",
      "bid": "45.90",
      "ask": "46.40",
      "open": "44.90",
      "high": "46.80",
      "low": "44.90",
      "close": "45.70",
      "average": "46.4184",
      "volume": "723898",
      "turnover": "33602198.9",
      "trades": "135"
    },
    {
      "date": "2022-01-26",
      "bid": "48.00",
      "ask": "48.40",
      "open": "45.70",
      "high": "49.50",
      "low": "45.70",
      "close": "48.40",
      "average": "46.5432",
      "volume": "22883",
      "turnover": "1065048.1",
      "trades": "104"
    },
    {
      "date": "2022-01-27",
      "bid": "47.70",
      "ask": "47.80",
      "open": "48.30",
      "high": "48.30",
      "low": "47.10",
      "close": "47.70",
      "average": "47.5974",
      "volume": "7425",
      "turnover": "353410.9",
      "trades": "55"
    },
    {
      "date": "2022-01-28",
      "bid": "47.10",
      "ask": "47.80",
      "open": "47.50",
      "high": "47.80",
      "low": "47.00",
      "close": "47.70",
      "average": "47.537",
      "volume": "12403",
      "turnover": "589601.7",
      "trades": "36"
    },
    {
      "date": "2022-01-31",
      "bid": "48.10",
      "ask": "48.60",
      "open": "47.70",
      "high": "48.60",
      "low": "47.20",
      "close": "47.20",
      "average": "47.9543",
      "volume": "14419",
      "turnover": "691452.7",
      "trades": "61"
    },
    {
      "date": "2022-02-01",
      "bid": "49.50",
      "ask": "49.80",
      "open": "48.90",
      "high": "50.60",
      "low": "48.70",
      "close": "49.80",
      "average": "49.3592",
      "volume": "19052",
      "turnover": "940391.6",
      "trades": "84"
    },
    {
      "date": "2022-02-02",
      "bid": "52.40",
      "ask": "52.60",
      "open": "50.00",
      "high": "53.00",
      "low": "49.80",
      "close": "53.00",
      "average": "50.1696",
      "volume": "126768",
      "turnover": "6359894.1",
      "trades": "178"
    },
    {
      "date": "2022-02-03",
      "bid": "51.20",
      "ask": "51.40",
      "open": "53.00",
      "high": "53.60",
      "low": "51.00",
      "close": "51.00",
      "average": "51.9298",
      "volume": "60366",
      "turnover": "3134793.8",
      "trades": "111"
    },
    {
      "date": "2022-02-04",
      "bid": "47.10",
      "ask": "47.40",
      "open": "51.00",
      "high": "51.00",
      "low": "46.70",
      "close": "47.70",
      "average": "47.848",
      "volume": "33265",
      "turnover": "1591663.8",
      "trades": "159"
    },
    {
      "date": "2022-02-07",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.80",
      "high": "49.70",
      "low": "47.00",
      "close": "47.90",
      "average": "48.9639",
      "volume": "14820",
      "turnover": "725644.5",
      "trades": "80"
    },
    {
      "date": "2022-02-08",
      "bid": "46.80",
      "ask": "46.90",
      "open": "48.20",
      "high": "48.20",
      "low": "46.60",
      "close": "46.60",
      "average": "47.391",
      "volume": "3126",
      "turnover": "148144.4",
      "trades": "30"
    },
    {
      "date": "2022-02-09",
      "bid": "48.00",
      "ask": "48.20",
      "open": "46.60",
      "high": "48.40",
      "low": "46.60",
      "close": "48.00",
      "average": "47.6574",
      "volume": "5002",
      "turnover": "238382.1",
      "trades": "45"
    },
    {
      "date": "2022-02-10",
      "bid": "50.80",
      "ask": "51.00",
      "open": "48.00",
      "high": "51.40",
      "low": "48.00",
      "close": "51.40",
      "average": "50.2514",
      "volume": "29535",
      "turnover": "1484173.9",
      "trades": "184"
    },
    {
      "date": "2022-02-11",
      "bid": "53.00",
      "ask": "53.60",
      "open": "51.60",
      "high": "54.20",
      "low": "51.40",
      "close": "54.20",
      "average": "53.4841",
      "volume": "39067",
      "turnover": "2106581",
      "trades": "101"
    },
    {
      "date": "2022-02-14",
      "bid": "53.60",
      "ask": "57.40",
      "open": "54.20",
      "high": "57.40",
      "low": "48.80",
      "close": "57.40",
      "average": "51.5766",
      "volume": "22730",
      "turnover": "1172336.1",
      "trades": "175"
    },
    {
      "date": "2022-02-15",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.40",
      "high": "57.80",
      "low": "54.00",
      "close": "57.80",
      "average": "55.7286",
      "volume": "25345",
      "turnover": "1412440.6",
      "trades": "164"
    },
    {
      "date": "2022-02-16",
      "bid": "59.60",
      "ask": "60.00",
      "open": "57.80",
      "high": "60.40",
      "low": "56.80",
      "close": "59.60",
      "average": "59.3238",
      "volume": "21880",
      "turnover": "1298005.8",
      "trades": "142"
    },
    {
      "date": "2022-02-17",
      "bid": "56.80",
      "ask": "57.00",
      "open": "61.20",
      "high": "63.00",
      "low": "56.80",
      "close": "56.80",
      "average": "60.5968",
      "volume": "21650",
      "turnover": "1311920.39",
      "trades": "287"
    },
    {
      "date": "2022-02-18",
      "bid": "55.60",
      "ask": "56.80",
      "open": "55.80",
      "high": "56.80",
      "low": "53.80",
      "close": "56.80",
      "average": "54.9638",
      "volume": "15617",
      "turnover": "858369.8",
      "trades": "115"
    },
    {
      "date": "2022-02-21",
      "bid": "52.00",
      "ask": "52.20",
      "open": "56.80",
      "high": "56.80",
      "low": "47.50",
      "close": "51.80",
      "average": "53.0002",
      "volume": "27561",
      "turnover": "1460738.2",
      "trades": "189"
    },
    {
      "date": "2022-02-22",
      "bid": "53.60",
      "ask": "54.20",
      "open": "49.00",
      "high": "55.60",
      "low": "49.00",
      "close": "53.60",
      "average": "53.0708",
      "volume": "14227",
      "turnover": "755038.4",
      "trades": "105"
    },
    {
      "date": "2022-02-23",
      "bid": "52.00",
      "ask": "53.20",
      "open": "55.00",
      "high": "57.00",
      "low": "50.00",
      "close": "52.00",
      "average": "52.8637",
      "volume": "43756",
      "turnover": "2313333.6",
      "trades": "113"
    },
    {
      "date": "2022-02-24",
      "bid": "48.70",
      "ask": "51.00",
      "open": "49.50",
      "high": "52.00",
      "low": "44.40",
      "close": "49.90",
      "average": "48.9268",
      "volume": "6821",
      "turnover": "333686.8",
      "trades": "88"
    },
    {
      "date": "2022-02-25",
      "bid": "51.60",
      "ask": "52.20",
      "open": "49.90",
      "high": "52.20",
      "low": "49.30",
      "close": "51.60",
      "average": "51.2002",
      "volume": "12853",
      "turnover": "659770.9",
      "trades": "71"
    },
    {
      "date": "2022-02-28",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.40",
      "low": "50.40",
      "close": "51.80",
      "average": "51.5508",
      "volume": "1395",
      "turnover": "71913.4",
      "trades": "43"
    },
    {
      "date": "2022-03-01",
      "bid": "50.80",
      "ask": "51.00",
      "open": "52.40",
      "high": "53.00",
      "low": "50.40",
      "close": "50.80",
      "average": "51.3749",
      "volume": "2950",
      "turnover": "151556",
      "trades": "31"
    },
    {
      "date": "2022-03-02",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.80",
      "high": "51.20",
      "low": "49.40",
      "close": "49.40",
      "average": "50.0127",
      "volume": "4418",
      "turnover": "220956",
      "trades": "45"
    },
    {
      "date": "2022-03-03",
      "bid": "48.20",
      "ask": "48.80",
      "open": "49.40",
      "high": "50.20",
      "low": "47.90",
      "close": "48.20",
      "average": "48.5661",
      "volume": "6854",
      "turnover": "332872.2",
      "trades": "74"
    },
    {
      "date": "2022-03-04",
      "bid": "46.90",
      "ask": "48.00",
      "open": "48.80",
      "high": "49.60",
      "low": "45.90",
      "close": "47.20",
      "average": "47.6033",
      "volume": "7129",
      "turnover": "339363.9",
      "trades": "68"
    },
    {
      "date": "2022-03-07",
      "bid": "44.70",
      "ask": "45.50",
      "open": "46.10",
      "high": "46.40",
      "low": "42.60",
      "close": "45.50",
      "average": "44.5735",
      "volume": "40892",
      "turnover": "1822701.1",
      "trades": "261"
    },
    {
      "date": "2022-03-08",
      "bid": "44.30",
      "ask": "45.60",
      "open": "45.50",
      "high": "47.40",
      "low": "44.00",
      "close": "45.50",
      "average": "45.6359",
      "volume": "23606",
      "turnover": "1053715.55",
      "trades": "57"
    },
    {
      "date": "2022-03-09",
      "bid": "45.70",
      "ask": "46.20",
      "open": "45.00",
      "high": "46.20",
      "low": "43.80",
      "close": "46.20",
      "average": "44.3064",
      "volume": "1065134",
      "turnover": "47193091.4",
      "trades": "128"
    },
    {
      "date": "2022-03-10",
      "bid": "47.40",
      "ask": "47.80",
      "open": "46.60",
      "high": "48.60",
      "low": "46.40",
      "close": "47.40",
      "average": "47.5783",
      "volume": "7798",
      "turnover": "371015.4",
      "trades": "42"
    },
    {
      "date": "2022-03-11",
      "bid": "47.50",
      "ask": "47.70",
      "open": "48.60",
      "high": "48.60",
      "low": "47.40",
      "close": "47.60",
      "average": "47.8013",
      "volume": "9739",
      "turnover": "465536.5",
      "trades": "41"
    },
    {
      "date": "2022-03-14",
      "bid": "48.30",
      "ask": "48.90",
      "open": "47.80",
      "high": "48.90",
      "low": "47.80",
      "close": "48.90",
      "average": "48.5689",
      "volume": "3228",
      "turnover": "156780.4",
      "trades": "25"
    },
    {
      "date": "2022-03-15",
      "bid": "46.80",
      "ask": "47.20",
      "open": "49.60",
      "high": "51.00",
      "low": "46.30",
      "close": "46.80",
      "average": "48.9582",
      "volume": "5724",
      "turnover": "280236.9",
      "trades": "65"
    },
    {
      "date": "2022-03-16",
      "bid": "47.80",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.00",
      "low": "47.50",
      "close": "48.00",
      "average": "48.2531",
      "volume": "2851",
      "turnover": "137569.7",
      "trades": "25"
    },
    {
      "date": "2022-03-17",
      "bid": "49.00",
      "ask": "49.20",
      "open": "49.00",
      "high": "50.80",
      "low": "48.40",
      "close": "49.20",
      "average": "49.1682",
      "volume": "15055",
      "turnover": "738738.9",
      "trades": "68"
    },
    {
      "date": "2022-03-18",
      "bid": "49.70",
      "ask": "50.20",
      "open": "49.10",
      "high": "50.60",
      "low": "48.80",
      "close": "49.70",
      "average": "49.9971",
      "volume": "201233",
      "turnover": "10061061",
      "trades": "26"
    },
    {
      "date": "2022-03-21",
      "bid": "49.70",
      "ask": "50.60",
      "open": "50.40",
      "high": "51.00",
      "low": "50.40",
      "close": "50.40",
      "average": "50.5011",
      "volume": "505247",
      "turnover": "25515541.8",
      "trades": "40"
    },
    {
      "date": "2022-03-22",
      "bid": "49.50",
      "ask": "50.60",
      "open": "51.80",
      "high": "51.80",
      "low": "49.60",
      "close": "50.40",
      "average": "50.7084",
      "volume": "15068",
      "turnover": "764073.5",
      "trades": "41"
    },
    {
      "date": "2022-03-23",
      "bid": "49.80",
      "ask": "50.20",
      "open": "51.80",
      "high": "51.80",
      "low": "49.90",
      "close": "49.90",
      "average": "50.5731",
      "volume": "893",
      "turnover": "45161.8",
      "trades": "11"
    },
    {
      "date": "2022-03-24",
      "bid": "47.00",
      "ask": "47.70",
      "open": "50.00",
      "high": "50.60",
      "low": "47.00",
      "close": "47.40",
      "average": "48.9015",
      "volume": "4542",
      "turnover": "222110.7",
      "trades": "37"
    },
    {
      "date": "2022-03-25",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.90",
      "high": "48.20",
      "low": "46.40",
      "close": "47.20",
      "average": "47.0559",
      "volume": "4151",
      "turnover": "195329",
      "trades": "47"
    },
    {
      "date": "2022-03-28",
      "bid": "47.50",
      "ask": "47.90",
      "open": "48.50",
      "high": "48.50",
      "low": "47.40",
      "close": "47.90",
      "average": "47.6704",
      "volume": "3445",
      "turnover": "164213.65",
      "trades": "23"
    },
    {
      "date": "2022-03-29",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.50",
      "high": "47.50",
      "low": "46.50",
      "close": "47.40",
      "average": "47.0496",
      "volume": "6765",
      "turnover": "318290.4",
      "trades": "59"
    },
    {
      "date": "2022-03-30",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.40",
      "high": "48.60",
      "low": "47.00",
      "close": "47.00",
      "average": "47.3453",
      "volume": "855",
      "turnover": "40480.2",
      "trades": "21"
    },
    {
      "date": "2022-03-31",
      "bid": "46.20",
      "ask": "46.30",
      "open": "47.00",
      "high": "47.40",
      "low": "46.20",
      "close": "46.20",
      "average": "46.8749",
      "volume": "1708",
      "turnover": "80062.3",
      "trades": "21"
    },
    {
      "date": "2022-04-01",
      "bid": "47.85",
      "ask": "48.45",
      "open": "46.95",
      "high": "48.75",
      "low": "46.95",
      "close": "47.80",
      "average": "48.0648",
      "volume": "5805",
      "turnover": "279016.2",
      "trades": "81"
    },
    {
      "date": "2022-04-04",
      "bid": "48.40",
      "ask": "48.60",
      "open": "48.65",
      "high": "48.70",
      "low": "48.25",
      "close": "48.45",
      "average": "48.4042",
      "volume": "105442",
      "turnover": "5103840",
      "trades": "45"
    },
    {
      "date": "2022-04-05",
      "bid": "47.00",
      "ask": "47.40",
      "open": "48.25",
      "high": "48.25",
      "low": "47.10",
      "close": "47.20",
      "average": "47.6423",
      "volume": "11981",
      "turnover": "570802",
      "trades": "53"
    },
    {
      "date": "2022-04-06",
      "bid": "46.45",
      "ask": "47.00",
      "open": "47.35",
      "high": "47.60",
      "low": "46.00",
      "close": "47.00",
      "average": "46.5239",
      "volume": "19762",
      "turnover": "919328.1",
      "trades": "108"
    },
    {
      "date": "2022-04-07",
      "bid": "46.20",
      "ask": "46.65",
      "open": "46.20",
      "high": "47.15",
      "low": "46.20",
      "close": "46.20",
      "average": "46.8367",
      "volume": "3369",
      "turnover": "157792.85",
      "trades": "42"
    },
    {
      "date": "2022-04-08",
      "bid": "45.15",
      "ask": "45.40",
      "open": "46.20",
      "high": "46.20",
      "low": "45.15",
      "close": "45.15",
      "average": "45.281",
      "volume": "30151",
      "turnover": "1365318.28",
      "trades": "45"
    },
    {
      "date": "2022-04-11",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.15",
      "high": "45.15",
      "low": "44.00",
      "close": "44.60",
      "average": "44.6142",
      "volume": "6229",
      "turnover": "277901.55",
      "trades": "42"
    },
    {
      "date": "2022-04-12",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.75",
      "high": "43.75",
      "low": "42.60",
      "close": "42.60",
      "average": "43.2772",
      "volume": "8558",
      "turnover": "370366.3",
      "trades": "49"
    },
    {
      "date": "2022-04-13",
      "bid": "40.80",
      "ask": "41.35",
      "open": "42.95",
      "high": "43.15",
      "low": "40.00",
      "close": "40.80",
      "average": "40.9042",
      "volume": "21528",
      "turnover": "880389.95",
      "trades": "99"
    },
    {
      "date": "2022-04-14",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.80",
      "high": "41.00",
      "low": "39.95",
      "close": "40.30",
      "average": "40.244",
      "volume": "18075",
      "turnover": "727409.8",
      "trades": "36"
    },
    {
      "date": "2022-04-19",
      "bid": "39.00",
      "ask": "39.25",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.561",
      "volume": "28063",
      "turnover": "1110199.7",
      "trades": "89"
    },
    {
      "date": "2022-04-20",
      "bid": "38.25",
      "ask": "38.85",
      "open": "39.00",
      "high": "39.25",
      "low": "37.20",
      "close": "38.85",
      "average": "38.2642",
      "volume": "7950",
      "turnover": "304200.75",
      "trades": "74"
    },
    {
      "date": "2022-04-21",
      "bid": "38.75",
      "ask": "39.25",
      "open": "38.80",
      "high": "39.25",
      "low": "37.75",
      "close": "39.25",
      "average": "38.3548",
      "volume": "1118469",
      "turnover": "42893850.25",
      "trades": "36"
    },
    {
      "date": "2022-04-22",
      "bid": "38.20",
      "ask": "38.40",
      "open": "39.25",
      "high": "39.25",
      "low": "37.00",
      "close": "37.85",
      "average": "37.9914",
      "volume": "12141",
      "turnover": "461253.4",
      "trades": "100"
    },
    {
      "date": "2022-04-25",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.25",
      "high": "37.75",
      "low": "36.15",
      "close": "36.20",
      "average": "36.4919",
      "volume": "30870",
      "turnover": "1126503.5",
      "trades": "75"
    },
    {
      "date": "2022-04-26",
      "bid": "34.55",
      "ask": "34.60",
      "open": "36.15",
      "high": "37.45",
      "low": "33.00",
      "close": "34.55",
      "average": "36.0581",
      "volume": "16162",
      "turnover": "582771.65",
      "trades": "105"
    },
    {
      "date": "2022-04-27",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.60",
      "high": "35.45",
      "low": "34.10",
      "close": "34.75",
      "average": "34.7162",
      "volume": "2583",
      "turnover": "89671.85",
      "trades": "33"
    },
    {
      "date": "2022-04-28",
      "bid": "33.55",
      "ask": "34.00",
      "open": "34.85",
      "high": "35.95",
      "low": "33.50",
      "close": "33.50",
      "average": "34.9113",
      "volume": "10102",
      "turnover": "352673.95",
      "trades": "44"
    },
    {
      "date": "2022-04-29",
      "bid": "37.20",
      "ask": "37.80",
      "open": "33.50",
      "high": "41.10",
      "low": "32.90",
      "close": "38.00",
      "average": "36.2095",
      "volume": "68606",
      "turnover": "2484191.5",
      "trades": "163"
    },
    {
      "date": "2022-05-02",
      "bid": "35.60",
      "ask": "35.80",
      "open": "40.30",
      "high": "41.90",
      "low": "34.10",
      "close": "36.00",
      "average": "35.8674",
      "volume": "9479",
      "turnover": "339986.85",
      "trades": "112"
    },
    {
      "date": "2022-05-03",
      "bid": "34.80",
      "ask": "35.10",
      "open": "36.00",
      "high": "36.15",
      "low": "34.10",
      "close": "34.90",
      "average": "34.9182",
      "volume": "5092",
      "turnover": "177803.35",
      "trades": "56"
    },
    {
      "date": "2022-05-04",
      "bid": "32.30",
      "ask": "33.00",
      "open": "35.00",
      "high": "35.10",
      "low": "32.40",
      "close": "33.00",
      "average": "33.7102",
      "volume": "20458",
      "turnover": "689643.9",
      "trades": "114"
    },
    {
      "date": "2022-05-05",
      "bid": "33.00",
      "ask": "33.25",
      "open": "33.00",
      "high": "35.05",
      "low": "32.50",
      "close": "33.00",
      "average": "33.6858",
      "volume": "9749",
      "turnover": "328402.7",
      "trades": "59"
    },
    {
      "date": "2022-05-06",
      "bid": "32.05",
      "ask": "32.10",
      "open": "33.00",
      "high": "33.40",
      "low": "31.50",
      "close": "32.10",
      "average": "32.1458",
      "volume": "14080",
      "turnover": "452612.9",
      "trades": "95"
    },
    {
      "date": "2022-05-09",
      "bid": "29.00",
      "ask": "29.85",
      "open": "31.20",
      "high": "31.20",
      "low": "28.80",
      "close": "29.10",
      "average": "29.4678",
      "volume": "97687",
      "turnover": "2878621.95",
      "trades": "165"
    },
    {
      "date": "2022-05-10",
      "bid": "28.30",
      "ask": "28.55",
      "open": "29.10",
      "high": "29.90",
      "low": "28.30",
      "close": "28.40",
      "average": "28.9403",
      "volume": "28359",
      "turnover": "820718.25",
      "trades": "80"
    },
    {
      "date": "2022-05-11",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.50",
      "high": "29.50",
      "low": "27.10",
      "close": "28.40",
      "average": "28.31",
      "volume": "55212",
      "turnover": "1563050.6",
      "trades": "128"
    },
    {
      "date": "2022-05-12",
      "bid": "27.85",
      "ask": "27.90",
      "open": "28.40",
      "high": "28.40",
      "low": "27.00",
      "close": "27.70",
      "average": "27.3393",
      "volume": "9274",
      "turnover": "253544.55",
      "trades": "65"
    },
    {
      "date": "2022-05-13",
      "bid": "28.65",
      "ask": "28.80",
      "open": "27.65",
      "high": "29.90",
      "low": "27.50",
      "close": "28.25",
      "average": "28.3414",
      "volume": "20604",
      "turnover": "583945.4",
      "trades": "112"
    },
    {
      "date": "2022-05-16",
      "bid": "26.60",
      "ask": "26.70",
      "open": "28.25",
      "high": "28.25",
      "low": "26.45",
      "close": "26.50",
      "average": "27.3467",
      "volume": "34994",
      "turnover": "957178.4",
      "trades": "89"
    },
    {
      "date": "2022-05-17",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.50",
      "high": "26.50",
      "low": "25.45",
      "close": "26.20",
      "average": "26.0372",
      "volume": "48046",
      "turnover": "1253200.37",
      "trades": "146"
    },
    {
      "date": "2022-05-18",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.20",
      "low": "25.40",
      "close": "25.80",
      "average": "25.8664",
      "volume": "40346",
      "turnover": "1043605.45",
      "trades": "110"
    },
    {
      "date": "2022-05-19",
      "bid": "26.55",
      "ask": "26.90",
      "open": "25.00",
      "high": "27.55",
      "low": "25.00",
      "close": "26.90",
      "average": "26.0225",
      "volume": "1743860",
      "turnover": "45384202.82",
      "trades": "251"
    },
    {
      "date": "2022-05-20",
      "bid": "27.00",
      "ask": "27.25",
      "open": "26.95",
      "high": "28.00",
      "low": "26.15",
      "close": "27.00",
      "average": "27.0333",
      "volume": "43824",
      "turnover": "1184709.1",
      "trades": "102"
    },
    {
      "date": "2022-05-23",
      "bid": "26.35",
      "ask": "26.50",
      "open": "27.50",
      "high": "28.15",
      "low": "26.15",
      "close": "26.30",
      "average": "26.7753",
      "volume": "147703",
      "turnover": "3954791.85",
      "trades": "116"
    },
    {
      "date": "2022-05-24",
      "bid": "25.70",
      "ask": "25.95",
      "open": "26.30",
      "high": "26.50",
      "low": "25.30",
      "close": "25.70",
      "average": "25.9187",
      "volume": "5804",
      "turnover": "150324.4",
      "trades": "49"
    },
    {
      "date": "2022-05-25",
      "bid": "25.15",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.55",
      "low": "24.60",
      "close": "24.95",
      "average": "25.3199",
      "volume": "13608",
      "turnover": "344553.7",
      "trades": "70"
    },
    {
      "date": "2022-05-27",
      "bid": "26.20",
      "ask": "26.50",
      "open": "24.95",
      "high": "26.90",
      "low": "24.25",
      "close": "26.10",
      "average": "25.6474",
      "volume": "115228",
      "turnover": "2943925.28",
      "trades": "146"
    },
    {
      "date": "2022-05-30",
      "bid": "26.60",
      "ask": "27.05",
      "open": "26.10",
      "high": "28.15",
      "low": "26.10",
      "close": "26.45",
      "average": "26.9285",
      "volume": "12208",
      "turnover": "328743.2",
      "trades": "70"
    },
    {
      "date": "2022-05-31",
      "bid": "26.95",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.30",
      "low": "26.25",
      "close": "26.75",
      "average": "26.7553",
      "volume": "44269",
      "turnover": "1184428.89",
      "trades": "113"
    },
    {
      "date": "2022-06-01",
      "bid": "26.95",
      "ask": "27.00",
      "open": "26.75",
      "high": "27.95",
      "low": "26.30",
      "close": "26.30",
      "average": "27.2621",
      "volume": "44948",
      "turnover": "1225377.05",
      "trades": "96"
    },
    {
      "date": "2022-06-02",
      "bid": "26.75",
      "ask": "27.10",
      "open": "26.40",
      "high": "27.15",
      "low": "26.40",
      "close": "26.70",
      "average": "26.9961",
      "volume": "304766",
      "turnover": "8227487.05",
      "trades": "34"
    },
    {
      "date": "2022-06-03",
      "bid": "26.75",
      "ask": "27.00",
      "open": "26.75",
      "high": "27.00",
      "low": "26.55",
      "close": "27.00",
      "average": "26.7033",
      "volume": "5323",
      "turnover": "142167.89",
      "trades": "36"
    },
    {
      "date": "2022-06-07",
      "bid": "26.30",
      "ask": "26.45",
      "open": "27.00",
      "high": "27.30",
      "low": "26.30",
      "close": "26.30",
      "average": "26.7719",
      "volume": "6342",
      "turnover": "169787.45",
      "trades": "46"
    },
    {
      "date": "2022-06-08",
      "bid": "26.40",
      "ask": "26.55",
      "open": "28.00",
      "high": "28.00",
      "low": "26.40",
      "close": "26.60",
      "average": "26.6345",
      "volume": "3572",
      "turnover": "95058.6",
      "trades": "55"
    },
    {
      "date": "2022-06-09",
      "bid": "25.25",
      "ask": "25.75",
      "open": "26.60",
      "high": "26.90",
      "low": "25.00",
      "close": "25.25",
      "average": "25.7415",
      "volume": "17116",
      "turnover": "440594.3",
      "trades": "90"
    },
    {
      "date": "2022-06-10",
      "bid": "24.15",
      "ask": "24.50",
      "open": "25.25",
      "high": "25.40",
      "low": "24.15",
      "close": "24.15",
      "average": "24.8249",
      "volume": "21857",
      "turnover": "542597.8",
      "trades": "73"
    },
    {
      "date": "2022-06-13",
      "bid": "23.85",
      "ask": "24.05",
      "open": "24.15",
      "high": "24.80",
      "low": "23.70",
      "close": "23.85",
      "average": "24.1784",
      "volume": "7917",
      "turnover": "191420.35",
      "trades": "63"
    },
    {
      "date": "2022-06-14",
      "bid": "23.10",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.15",
      "low": "22.70",
      "close": "22.70",
      "average": "23.3286",
      "volume": "16494",
      "turnover": "384781.55",
      "trades": "59"
    },
    {
      "date": "2022-06-15",
      "bid": "22.25",
      "ask": "22.75",
      "open": "22.70",
      "high": "22.80",
      "low": "21.85",
      "close": "22.80",
      "average": "22.4299",
      "volume": "5419",
      "turnover": "121547.75",
      "trades": "44"
    },
    {
      "date": "2022-06-16",
      "bid": "22.05",
      "ask": "22.35",
      "open": "22.95",
      "high": "23.45",
      "low": "22.15",
      "close": "22.45",
      "average": "22.6891",
      "volume": "14846",
      "turnover": "336370.65",
      "trades": "65"
    },
    {
      "date": "2022-06-17",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.45",
      "high": "23.15",
      "low": "21.60",
      "close": "22.00",
      "average": "22.296",
      "volume": "26754",
      "turnover": "596516.9",
      "trades": "62"
    },
    {
      "date": "2022-06-20",
      "bid": "21.05",
      "ask": "21.10",
      "open": "22.00",
      "high": "22.00",
      "low": "20.35",
      "close": "20.35",
      "average": "20.9323",
      "volume": "17367",
      "turnover": "365622.88",
      "trades": "57"
    },
    {
      "date": "2022-06-21",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.80",
      "high": "20.80",
      "low": "20.15",
      "close": "20.15",
      "average": "20.4687",
      "volume": "23049",
      "turnover": "471495.13",
      "trades": "74"
    },
    {
      "date": "2022-06-22",
      "bid": "19.50",
      "ask": "19.92",
      "open": "20.10",
      "high": "20.10",
      "low": "19.00",
      "close": "19.50",
      "average": "19.5699",
      "volume": "27270",
      "turnover": "534905.48",
      "trades": "76"
    },
    {
      "date": "2022-06-23",
      "bid": "18.48",
      "ask": "18.88",
      "open": "19.18",
      "high": "19.36",
      "low": "18.40",
      "close": "18.86",
      "average": "18.7656",
      "volume": "17569",
      "turnover": "329467.35",
      "trades": "76"
    },
    {
      "date": "2022-06-27",
      "bid": "18.66",
      "ask": "18.80",
      "open": "18.86",
      "high": "19.52",
      "low": "18.54",
      "close": "18.66",
      "average": "19.0027",
      "volume": "23915",
      "turnover": "454450.2",
      "trades": "74"
    },
    {
      "date": "2022-06-28",
      "bid": "18.62",
      "ask": "18.90",
      "open": "18.66",
      "high": "18.98",
      "low": "18.62",
      "close": "18.80",
      "average": "18.7096",
      "volume": "1444",
      "turnover": "27016.62",
      "trades": "18"
    },
    {
      "date": "2022-06-29",
      "bid": "18.14",
      "ask": "18.42",
      "open": "18.90",
      "high": "18.90",
      "low": "18.40",
      "close": "18.40",
      "average": "18.5295",
      "volume": "7773",
      "turnover": "143645.74",
      "trades": "21"
    },
    {
      "date": "2022-06-30",
      "bid": "16.74",
      "ask": "17.20",
      "open": "18.14",
      "high": "18.40",
      "low": "17.04",
      "close": "17.20",
      "average": "17.8398",
      "volume": "40322",
      "turnover": "722429.37",
      "trades": "93"
    },
    {
      "date": "2022-07-01",
      "bid": "16.92",
      "ask": "17.30",
      "open": "17.22",
      "high": "17.22",
      "low": "16.30",
      "close": "17.20",
      "average": "16.8825",
      "volume": "89742",
      "turnover": "1515153.99",
      "trades": "139"
    },
    {
      "date": "2022-07-04",
      "bid": "16.34",
      "ask": "16.60",
      "open": "17.42",
      "high": "17.58",
      "low": "16.34",
      "close": "16.64",
      "average": "16.8951",
      "volume": "23647",
      "turnover": "399519.26",
      "trades": "45"
    },
    {
      "date": "2022-07-05",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.76",
      "high": "17.18",
      "low": "16.12",
      "close": "16.50",
      "average": "16.6299",
      "volume": "18360",
      "turnover": "305425.84",
      "trades": "84"
    },
    {
      "date": "2022-07-06",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.92",
      "high": "16.92",
      "low": "16.28",
      "close": "16.50",
      "average": "16.6858",
      "volume": "18276",
      "turnover": "304593.84",
      "trades": "45"
    },
    {
      "date": "2022-07-07",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.50",
      "high": "16.98",
      "low": "16.50",
      "close": "16.58",
      "average": "16.6724",
      "volume": "13372",
      "turnover": "222943.5",
      "trades": "46"
    },
    {
      "date": "2022-07-08",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.58",
      "high": "16.58",
      "low": "16.32",
      "close": "16.50",
      "average": "16.4833",
      "volume": "6517",
      "turnover": "107515.46",
      "trades": "44"
    },
    {
      "date": "2022-07-11",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.64",
      "low": "16.30",
      "close": "16.40",
      "average": "16.4517",
      "volume": "185178",
      "turnover": "3090202.4",
      "trades": "48"
    },
    {
      "date": "2022-07-12",
      "bid": "16.40",
      "ask": "16.42",
      "open": "17.12",
      "high": "17.12",
      "low": "16.36",
      "close": "16.42",
      "average": "16.4956",
      "volume": "8464",
      "turnover": "139619.08",
      "trades": "38"
    },
    {
      "date": "2022-07-13",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.88",
      "high": "16.90",
      "low": "16.02",
      "close": "16.02",
      "average": "16.4129",
      "volume": "3786",
      "turnover": "62139.32",
      "trades": "36"
    },
    {
      "date": "2022-07-14",
      "bid": "16.22",
      "ask": "16.50",
      "open": "16.02",
      "high": "16.80",
      "low": "16.02",
      "close": "16.22",
      "average": "16.4365",
      "volume": "7727",
      "turnover": "127005.18",
      "trades": "49"
    },
    {
      "date": "2022-07-15",
      "bid": "16.48",
      "ask": "16.60",
      "open": "16.90",
      "high": "16.90",
      "low": "16.04",
      "close": "16.60",
      "average": "16.5015",
      "volume": "18543",
      "turnover": "306289.78",
      "trades": "63"
    },
    {
      "date": "2022-07-18",
      "bid": "16.34",
      "ask": "16.36",
      "open": "16.40",
      "high": "16.90",
      "low": "15.66",
      "close": "16.34",
      "average": "16.3654",
      "volume": "123785",
      "turnover": "2026663.26",
      "trades": "128"
    },
    {
      "date": "2022-07-19",
      "bid": "16.34",
      "ask": "16.46",
      "open": "16.96",
      "high": "16.96",
      "low": "15.00",
      "close": "16.34",
      "average": "16.4534",
      "volume": "45925",
      "turnover": "755470.26",
      "trades": "88"
    },
    {
      "date": "2022-07-20",
      "bid": "15.90",
      "ask": "16.30",
      "open": "16.90",
      "high": "16.90",
      "low": "15.00",
      "close": "15.90",
      "average": "15.9969",
      "volume": "57221",
      "turnover": "915358.92",
      "trades": "150"
    },
    {
      "date": "2022-07-21",
      "bid": "16.36",
      "ask": "16.48",
      "open": "16.10",
      "high": "16.78",
      "low": "15.52",
      "close": "16.26",
      "average": "16.0794",
      "volume": "97918",
      "turnover": "1576467.9",
      "trades": "140"
    },
    {
      "date": "2022-07-22",
      "bid": "16.48",
      "ask": "16.74",
      "open": "16.26",
      "high": "16.76",
      "low": "16.20",
      "close": "16.48",
      "average": "16.4123",
      "volume": "93660",
      "turnover": "1539237.22",
      "trades": "201"
    },
    {
      "date": "2022-07-25",
      "bid": "16.44",
      "ask": "16.50",
      "open": "16.44",
      "high": "16.68",
      "low": "16.40",
      "close": "16.60",
      "average": "16.508",
      "volume": "47572",
      "turnover": "785639.53",
      "trades": "89"
    },
    {
      "date": "2022-07-26",
      "bid": "16.28",
      "ask": "16.38",
      "open": "16.90",
      "high": "16.90",
      "low": "16.30",
      "close": "16.38",
      "average": "16.4251",
      "volume": "39297",
      "turnover": "643530.15",
      "trades": "60"
    },
    {
      "date": "2022-07-27",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.38",
      "high": "16.70",
      "low": "16.20",
      "close": "16.48",
      "average": "16.3887",
      "volume": "25129",
      "turnover": "411832.64",
      "trades": "116"
    },
    {
      "date": "2022-07-28",
      "bid": "16.24",
      "ask": "16.64",
      "open": "16.48",
      "high": "16.70",
      "low": "16.30",
      "close": "16.32",
      "average": "16.5133",
      "volume": "49872",
      "turnover": "823114.84",
      "trades": "106"
    },
    {
      "date": "2022-07-29",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.66",
      "low": "16.30",
      "close": "16.50",
      "average": "16.4113",
      "volume": "87717",
      "turnover": "1441218.6",
      "trades": "199"
    },
    {
      "date": "2022-08-01",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.70",
      "high": "16.86",
      "low": "16.50",
      "close": "16.68",
      "average": "16.7106",
      "volume": "151978",
      "turnover": "2539305.43",
      "trades": "86"
    },
    {
      "date": "2022-08-02",
      "bid": "16.46",
      "ask": "16.60",
      "open": "16.98",
      "high": "16.98",
      "low": "16.40",
      "close": "16.50",
      "average": "16.5583",
      "volume": "28079",
      "turnover": "464941.02",
      "trades": "74"
    },
    {
      "date": "2022-08-03",
      "bid": "16.40",
      "ask": "16.68",
      "open": "16.50",
      "high": "16.68",
      "low": "16.40",
      "close": "16.62",
      "average": "16.4989",
      "volume": "8993",
      "turnover": "148374.42",
      "trades": "44"
    },
    {
      "date": "2022-08-04",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.90",
      "low": "16.10",
      "close": "16.80",
      "average": "16.5607",
      "volume": "119247",
      "turnover": "1979038.39",
      "trades": "193"
    },
    {
      "date": "2022-08-05",
      "bid": "20.65",
      "ask": "21.20",
      "open": "16.80",
      "high": "22.45",
      "low": "16.80",
      "close": "21.80",
      "average": "20.3078",
      "volume": "313504",
      "turnover": "6366577.63",
      "trades": "1085"
    },
    {
      "date": "2022-08-08",
      "bid": "23.50",
      "ask": "23.90",
      "open": "22.30",
      "high": "26.50",
      "low": "21.90",
      "close": "23.50",
      "average": "23.5235",
      "volume": "421556",
      "turnover": "9921551.83",
      "trades": "1132"
    },
    {
      "date": "2022-08-09",
      "bid": "23.45",
      "ask": "23.55",
      "open": "23.50",
      "high": "23.80",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3968",
      "volume": "118335",
      "turnover": "2768861.05",
      "trades": "298"
    },
    {
      "date": "2022-08-10",
      "bid": "22.95",
      "ask": "23.05",
      "open": "23.35",
      "high": "23.75",
      "low": "21.80",
      "close": "22.95",
      "average": "22.9761",
      "volume": "121168",
      "turnover": "2784020.2",
      "trades": "334"
    },
    {
      "date": "2022-08-11",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.95",
      "high": "23.10",
      "low": "21.55",
      "close": "22.90",
      "average": "22.4499",
      "volume": "76018",
      "turnover": "1711001.8",
      "trades": "194"
    },
    {
      "date": "2022-08-12",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.55",
      "high": "23.10",
      "low": "22.25",
      "close": "23.10",
      "average": "22.6567",
      "volume": "81456",
      "turnover": "1845381.3",
      "trades": "253"
    },
    {
      "date": "2022-08-15",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.10",
      "high": "23.50",
      "low": "22.70",
      "close": "22.90",
      "average": "22.9255",
      "volume": "53071",
      "turnover": "1216681.05",
      "trades": "114"
    },
    {
      "date": "2022-08-16",
      "bid": "23.90",
      "ask": "24.40",
      "open": "22.90",
      "high": "24.50",
      "low": "22.30",
      "close": "24.35",
      "average": "23.7483",
      "volume": "85216",
      "turnover": "2023735.25",
      "trades": "245"
    },
    {
      "date": "2022-08-17",
      "bid": "25.25",
      "ask": "25.50",
      "open": "25.00",
      "high": "32.40",
      "low": "25.00",
      "close": "25.55",
      "average": "27.9242",
      "volume": "307048",
      "turnover": "8514963.91",
      "trades": "1080"
    },
    {
      "date": "2022-08-18",
      "bid": "24.95",
      "ask": "25.00",
      "open": "25.65",
      "high": "27.45",
      "low": "24.90",
      "close": "24.90",
      "average": "25.8503",
      "volume": "43155",
      "turnover": "1115942.18",
      "trades": "202"
    },
    {
      "date": "2022-08-19",
      "bid": "23.55",
      "ask": "23.70",
      "open": "24.90",
      "high": "24.90",
      "low": "23.20",
      "close": "23.55",
      "average": "23.6584",
      "volume": "28596",
      "turnover": "676536.55",
      "trades": "140"
    },
    {
      "date": "2022-08-22",
      "bid": "22.55",
      "ask": "22.85",
      "open": "23.60",
      "high": "24.20",
      "low": "21.65",
      "close": "22.85",
      "average": "22.1523",
      "volume": "123666",
      "turnover": "2739475.85",
      "trades": "305"
    },
    {
      "date": "2022-08-23",
      "bid": "23.30",
      "ask": "23.70",
      "open": "22.85",
      "high": "24.00",
      "low": "22.80",
      "close": "23.70",
      "average": "23.4615",
      "volume": "19536",
      "turnover": "458673.9",
      "trades": "111"
    },
    {
      "date": "2022-08-24",
      "bid": "23.55",
      "ask": "23.90",
      "open": "23.70",
      "high": "23.70",
      "low": "22.35",
      "close": "23.45",
      "average": "22.7721",
      "volume": "37240",
      "turnover": "848032.75",
      "trades": "80"
    },
    {
      "date": "2022-08-25",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.50",
      "high": "24.15",
      "low": "23.05",
      "close": "23.50",
      "average": "23.7198",
      "volume": "14935",
      "turnover": "354255.15",
      "trades": "73"
    },
    {
      "date": "2022-08-26",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.75",
      "high": "24.00",
      "low": "23.10",
      "close": "23.65",
      "average": "23.5643",
      "volume": "13628",
      "turnover": "321134.3",
      "trades": "65"
    },
    {
      "date": "2022-08-29",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.60",
      "high": "23.60",
      "low": "22.00",
      "close": "23.05",
      "average": "22.6191",
      "volume": "52978",
      "turnover": "1198313.85",
      "trades": "143"
    },
    {
      "date": "2022-08-30",
      "bid": "23.30",
      "ask": "23.85",
      "open": "23.05",
      "high": "24.30",
      "low": "23.05",
      "close": "23.45",
      "average": "23.7183",
      "volume": "14365",
      "turnover": "340713.15",
      "trades": "81"
    },
    {
      "date": "2022-08-31",
      "bid": "22.65",
      "ask": "22.80",
      "open": "23.85",
      "high": "23.85",
      "low": "22.70",
      "close": "22.95",
      "average": "22.9695",
      "volume": "5163",
      "turnover": "118591.45",
      "trades": "29"
    },
    {
      "date": "2022-09-01",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.95",
      "high": "23.00",
      "low": "21.60",
      "close": "22.10",
      "average": "21.9805",
      "volume": "12829",
      "turnover": "281988",
      "trades": "69"
    },
    {
      "date": "2022-09-02",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.50",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.2032",
      "volume": "47808",
      "turnover": "1061490.75",
      "trades": "65"
    },
    {
      "date": "2022-09-05",
      "bid": "21.05",
      "ask": "22.00",
      "open": "21.90",
      "high": "21.90",
      "low": "20.60",
      "close": "21.00",
      "average": "21.0261",
      "volume": "41954",
      "turnover": "883764.33",
      "trades": "88"
    },
    {
      "date": "2022-09-06",
      "bid": "20.10",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.00",
      "low": "20.10",
      "close": "20.10",
      "average": "20.4083",
      "volume": "16961",
      "turnover": "346144.4",
      "trades": "81"
    },
    {
      "date": "2022-09-07",
      "bid": "19.90",
      "ask": "20.20",
      "open": "20.15",
      "high": "20.70",
      "low": "19.78",
      "close": "19.78",
      "average": "20.2652",
      "volume": "9494",
      "turnover": "192397.48",
      "trades": "62"
    },
    {
      "date": "2022-09-08",
      "bid": "19.90",
      "ask": "20.15",
      "open": "19.78",
      "high": "20.40",
      "low": "19.78",
      "close": "20.00",
      "average": "20.0846",
      "volume": "5696",
      "turnover": "114401.69",
      "trades": "45"
    },
    {
      "date": "2022-09-09",
      "bid": "19.94",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.50",
      "low": "19.90",
      "close": "20.10",
      "average": "20.1066",
      "volume": "9169",
      "turnover": "184357.45",
      "trades": "47"
    },
    {
      "date": "2022-09-12",
      "bid": "20.55",
      "ask": "21.50",
      "open": "19.90",
      "high": "21.05",
      "low": "19.90",
      "close": "21.05",
      "average": "20.6885",
      "volume": "38070",
      "turnover": "787447.3",
      "trades": "110"
    },
    {
      "date": "2022-09-13",
      "bid": "20.25",
      "ask": "20.70",
      "open": "21.05",
      "high": "21.45",
      "low": "20.25",
      "close": "20.25",
      "average": "20.8637",
      "volume": "18001",
      "turnover": "376373.8",
      "trades": "63"
    },
    {
      "date": "2022-09-14",
      "bid": "19.66",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.75",
      "low": "19.62",
      "close": "19.92",
      "average": "20.0755",
      "volume": "4830",
      "turnover": "96964.72",
      "trades": "40"
    },
    {
      "date": "2022-09-15",
      "bid": "19.06",
      "ask": "19.20",
      "open": "19.90",
      "high": "19.90",
      "low": "18.88",
      "close": "19.20",
      "average": "19.1203",
      "volume": "8876",
      "turnover": "169711.92",
      "trades": "65"
    },
    {
      "date": "2022-09-16",
      "bid": "18.04",
      "ask": "18.06",
      "open": "19.00",
      "high": "19.00",
      "low": "17.92",
      "close": "18.22",
      "average": "18.1856",
      "volume": "69046",
      "turnover": "1255628.3",
      "trades": "233"
    },
    {
      "date": "2022-09-19",
      "bid": "17.40",
      "ask": "17.48",
      "open": "17.20",
      "high": "17.70",
      "low": "17.20",
      "close": "17.40",
      "average": "17.408",
      "volume": "35140",
      "turnover": "612140.95",
      "trades": "120"
    },
    {
      "date": "2022-09-20",
      "bid": "16.34",
      "ask": "16.38",
      "open": "17.40",
      "high": "17.44",
      "low": "16.06",
      "close": "16.34",
      "average": "17.0968",
      "volume": "141166",
      "turnover": "2406514.69",
      "trades": "185"
    },
    {
      "date": "2022-09-21",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.36",
      "high": "16.50",
      "low": "16.00",
      "close": "16.06",
      "average": "16.3173",
      "volume": "69873",
      "turnover": "1140302.22",
      "trades": "156"
    },
    {
      "date": "2022-09-22",
      "bid": "15.60",
      "ask": "15.70",
      "open": "16.06",
      "high": "16.40",
      "low": "14.50",
      "close": "15.60",
      "average": "15.7934",
      "volume": "105065",
      "turnover": "1659332.12",
      "trades": "221"
    },
    {
      "date": "2022-09-23",
      "bid": "15.76",
      "ask": "16.00",
      "open": "16.24",
      "high": "16.24",
      "low": "15.20",
      "close": "15.92",
      "average": "15.3525",
      "volume": "58470",
      "turnover": "913586.38",
      "trades": "95"
    },
    {
      "date": "2022-09-26",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.92",
      "high": "16.14",
      "low": "15.00",
      "close": "15.58",
      "average": "15.6523",
      "volume": "31826",
      "turnover": "498151.54",
      "trades": "155"
    },
    {
      "date": "2022-09-27",
      "bid": "14.42",
      "ask": "14.72",
      "open": "15.48",
      "high": "15.68",
      "low": "14.24",
      "close": "14.34",
      "average": "15.3752",
      "volume": "83220",
      "turnover": "1279522.74",
      "trades": "167"
    },
    {
      "date": "2022-09-28",
      "bid": "13.92",
      "ask": "13.96",
      "open": "14.40",
      "high": "14.40",
      "low": "13.42",
      "close": "13.92",
      "average": "13.8632",
      "volume": "76310",
      "turnover": "1058139.08",
      "trades": "104"
    },
    {
      "date": "2022-09-29",
      "bid": "13.72",
      "ask": "13.96",
      "open": "14.02",
      "high": "14.20",
      "low": "13.72",
      "close": "13.90",
      "average": "13.9762",
      "volume": "26748",
      "turnover": "373824.86",
      "trades": "81"
    },
    {
      "date": "2022-09-30",
      "bid": "14.34",
      "ask": "14.48",
      "open": "13.90",
      "high": "14.76",
      "low": "13.90",
      "close": "14.58",
      "average": "14.3205",
      "volume": "17423",
      "turnover": "249505.66",
      "trades": "68"
    },
    {
      "date": "2022-10-03",
      "bid": "14.58",
      "ask": "14.82",
      "open": "14.56",
      "high": "14.58",
      "low": "14.00",
      "close": "14.44",
      "average": "14.095",
      "volume": "20044",
      "turnover": "282519.42",
      "trades": "82"
    },
    {
      "date": "2022-10-04",
      "bid": "14.58",
      "ask": "14.62",
      "open": "14.00",
      "high": "14.60",
      "low": "14.00",
      "close": "14.60",
      "average": "14.2898",
      "volume": "19922",
      "turnover": "284682.18",
      "trades": "88"
    },
    {
      "date": "2022-10-05",
      "bid": "14.06",
      "ask": "14.08",
      "open": "14.88",
      "high": "14.88",
      "low": "14.02",
      "close": "14.10",
      "average": "14.6111",
      "volume": "29853",
      "turnover": "436186.52",
      "trades": "74"
    },
    {
      "date": "2022-10-06",
      "bid": "14.40",
      "ask": "14.66",
      "open": "14.00",
      "high": "14.88",
      "low": "14.00",
      "close": "14.58",
      "average": "14.502",
      "volume": "31116",
      "turnover": "451242.78",
      "trades": "130"
    },
    {
      "date": "2022-10-07",
      "bid": "13.78",
      "ask": "14.00",
      "open": "14.58",
      "high": "14.58",
      "low": "13.64",
      "close": "14.00",
      "average": "14.026",
      "volume": "33348",
      "turnover": "467740.56",
      "trades": "108"
    },
    {
      "date": "2022-10-10",
      "bid": "13.62",
      "ask": "13.76",
      "open": "13.94",
      "high": "14.18",
      "low": "13.40",
      "close": "13.56",
      "average": "13.8311",
      "volume": "24171",
      "turnover": "334312.12",
      "trades": "84"
    },
    {
      "date": "2022-10-11",
      "bid": "13.40",
      "ask": "13.58",
      "open": "13.78",
      "high": "13.78",
      "low": "13.40",
      "close": "13.60",
      "average": "13.5235",
      "volume": "18081",
      "turnover": "244518.6",
      "trades": "43"
    },
    {
      "date": "2022-10-12",
      "bid": "13.04",
      "ask": "13.24",
      "open": "13.66",
      "high": "13.66",
      "low": "13.00",
      "close": "13.22",
      "average": "13.4139",
      "volume": "37046",
      "turnover": "496932.82",
      "trades": "77"
    },
    {
      "date": "2022-10-13",
      "bid": "12.82",
      "ask": "13.14",
      "open": "13.38",
      "high": "13.40",
      "low": "12.82",
      "close": "13.10",
      "average": "13.2016",
      "volume": "23373",
      "turnover": "309488.82",
      "trades": "52"
    },
    {
      "date": "2022-10-14",
      "bid": "13.14",
      "ask": "13.30",
      "open": "13.10",
      "high": "13.40",
      "low": "13.10",
      "close": "13.30",
      "average": "13.3279",
      "volume": "43078",
      "turnover": "573980.61",
      "trades": "86"
    },
    {
      "date": "2022-10-17",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.28",
      "high": "13.28",
      "low": "12.82",
      "close": "13.08",
      "average": "13.0893",
      "volume": "44179",
      "turnover": "578271.26",
      "trades": "90"
    },
    {
      "date": "2022-10-18",
      "bid": "12.68",
      "ask": "13.80",
      "open": "13.08",
      "high": "13.90",
      "low": "12.80",
      "close": "13.90",
      "average": "13.0642",
      "volume": "46633",
      "turnover": "609221.78",
      "trades": "90"
    },
    {
      "date": "2022-10-19",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.92",
      "high": "13.92",
      "low": "12.64",
      "close": "13.04",
      "average": "13.0348",
      "volume": "89473",
      "turnover": "1166298.7",
      "trades": "182"
    },
    {
      "date": "2022-10-20",
      "bid": "12.74",
      "ask": "12.84",
      "open": "13.14",
      "high": "13.16",
      "low": "12.72",
      "close": "13.00",
      "average": "12.9514",
      "volume": "11077",
      "turnover": "143462.72",
      "trades": "47"
    },
    {
      "date": "2022-10-21",
      "bid": "12.88",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.14",
      "low": "12.70",
      "close": "13.14",
      "average": "12.7929",
      "volume": "11250",
      "turnover": "143920.66",
      "trades": "34"
    },
    {
      "date": "2022-10-24",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.14",
      "high": "13.14",
      "low": "12.56",
      "close": "12.88",
      "average": "12.8034",
      "volume": "14422",
      "turnover": "184650.16",
      "trades": "44"
    },
    {
      "date": "2022-10-25",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.92",
      "high": "13.28",
      "low": "12.88",
      "close": "12.96",
      "average": "13.0563",
      "volume": "91072",
      "turnover": "1189059.5",
      "trades": "143"
    },
    {
      "date": "2022-10-26",
      "bid": "13.26",
      "ask": "13.46",
      "open": "13.00",
      "high": "13.58",
      "low": "13.00",
      "close": "13.20",
      "average": "13.2891",
      "volume": "65038",
      "turnover": "864296.92",
      "trades": "167"
    },
    {
      "date": "2022-10-27",
      "bid": "13.34",
      "ask": "13.44",
      "open": "13.20",
      "high": "13.52",
      "low": "13.02",
      "close": "13.20",
      "average": "13.3404",
      "volume": "1051815",
      "turnover": "13891231.3",
      "trades": "154"
    },
    {
      "date": "2022-10-28",
      "bid": "13.74",
      "ask": "13.84",
      "open": "13.20",
      "high": "14.02",
      "low": "13.20",
      "close": "13.84",
      "average": "13.6268",
      "volume": "58986",
      "turnover": "803791.36",
      "trades": "176"
    },
    {
      "date": "2022-10-31",
      "bid": "14.22",
      "ask": "14.36",
      "open": "13.84",
      "high": "14.40",
      "low": "13.48",
      "close": "14.36",
      "average": "14.0094",
      "volume": "83367",
      "turnover": "1167920.96",
      "trades": "163"
    },
    {
      "date": "2022-11-01",
      "bid": "15.30",
      "ask": "15.40",
      "open": "14.58",
      "high": "15.94",
      "low": "14.58",
      "close": "15.30",
      "average": "15.3966",
      "volume": "75161",
      "turnover": "1157221.36",
      "trades": "174"
    },
    {
      "date": "2022-11-02",
      "bid": "15.64",
      "ask": "15.88",
      "open": "15.44",
      "high": "15.84",
      "low": "15.06",
      "close": "15.82",
      "average": "15.4007",
      "volume": "37375",
      "turnover": "575602.36",
      "trades": "83"
    },
    {
      "date": "2022-11-03",
      "bid": "15.92",
      "ask": "16.06",
      "open": "15.60",
      "high": "16.14",
      "low": "15.34",
      "close": "16.14",
      "average": "15.6883",
      "volume": "37487",
      "turnover": "588105.58",
      "trades": "104"
    },
    {
      "date": "2022-11-04",
      "bid": "15.50",
      "ask": "15.64",
      "open": "16.14",
      "high": "16.32",
      "low": "15.50",
      "close": "15.50",
      "average": "15.9356",
      "volume": "25249",
      "turnover": "402357.02",
      "trades": "45"
    },
    {
      "date": "2022-11-07",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.52",
      "high": "15.84",
      "low": "15.42",
      "close": "15.68",
      "average": "15.5608",
      "volume": "81447",
      "turnover": "1267478.6",
      "trades": "144"
    },
    {
      "date": "2022-11-08",
      "bid": "14.82",
      "ask": "14.94",
      "open": "15.68",
      "high": "15.88",
      "low": "14.92",
      "close": "14.98",
      "average": "15.4623",
      "volume": "23116",
      "turnover": "357427.3",
      "trades": "72"
    },
    {
      "date": "2022-11-09",
      "bid": "14.68",
      "ask": "14.88",
      "open": "15.00",
      "high": "15.04",
      "low": "14.56",
      "close": "14.88",
      "average": "14.7868",
      "volume": "37139",
      "turnover": "549166.72",
      "trades": "108"
    },
    {
      "date": "2022-11-10",
      "bid": "15.68",
      "ask": "16.00",
      "open": "14.88",
      "high": "16.00",
      "low": "14.32",
      "close": "16.00",
      "average": "15.0759",
      "volume": "87501",
      "turnover": "1319156.48",
      "trades": "133"
    },
    {
      "date": "2022-11-11",
      "bid": "16.30",
      "ask": "16.48",
      "open": "16.20",
      "high": "16.48",
      "low": "16.16",
      "close": "16.24",
      "average": "16.3253",
      "volume": "53248",
      "turnover": "869290.38",
      "trades": "132"
    },
    {
      "date": "2022-11-14",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.26",
      "high": "16.82",
      "low": "16.02",
      "close": "16.18",
      "average": "16.2825",
      "volume": "41957",
      "turnover": "683165.98",
      "trades": "123"
    },
    {
      "date": "2022-11-15",
      "bid": "16.02",
      "ask": "16.30",
      "open": "16.18",
      "high": "16.40",
      "low": "16.02",
      "close": "16.02",
      "average": "16.1742",
      "volume": "23132",
      "turnover": "374141.22",
      "trades": "48"
    },
    {
      "date": "2022-11-16",
      "bid": "15.34",
      "ask": "15.94",
      "open": "16.34",
      "high": "16.34",
      "low": "15.60",
      "close": "15.88",
      "average": "15.9355",
      "volume": "11047",
      "turnover": "176039.44",
      "trades": "41"
    },
    {
      "date": "2022-11-17",
      "bid": "15.04",
      "ask": "15.22",
      "open": "15.34",
      "high": "15.42",
      "low": "14.80",
      "close": "15.04",
      "average": "15.2279",
      "volume": "15732",
      "turnover": "239555.76",
      "trades": "71"
    },
    {
      "date": "2022-11-18",
      "bid": "15.24",
      "ask": "15.30",
      "open": "15.22",
      "high": "15.48",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2742",
      "volume": "29306",
      "turnover": "447624.3",
      "trades": "84"
    },
    {
      "date": "2022-11-21",
      "bid": "14.82",
      "ask": "15.00",
      "open": "15.20",
      "high": "15.20",
      "low": "14.82",
      "close": "14.82",
      "average": "14.9856",
      "volume": "13664",
      "turnover": "204762.92",
      "trades": "43"
    },
    {
      "date": "2022-11-22",
      "bid": "14.38",
      "ask": "14.44",
      "open": "14.98",
      "high": "15.00",
      "low": "14.12",
      "close": "14.48",
      "average": "14.3951",
      "volume": "81200",
      "turnover": "1168883.65",
      "trades": "160"
    },
    {
      "date": "2022-11-23",
      "bid": "14.58",
      "ask": "14.80",
      "open": "14.48",
      "high": "14.50",
      "low": "14.24",
      "close": "14.50",
      "average": "14.4021",
      "volume": "6036",
      "turnover": "86931.1",
      "trades": "36"
    },
    {
      "date": "2022-11-24",
      "bid": "14.76",
      "ask": "15.00",
      "open": "14.74",
      "high": "15.06",
      "low": "14.46",
      "close": "14.78",
      "average": "14.7636",
      "volume": "30513",
      "turnover": "450482.96",
      "trades": "48"
    },
    {
      "date": "2022-11-25",
      "bid": "14.82",
      "ask": "14.90",
      "open": "15.08",
      "high": "15.08",
      "low": "14.70",
      "close": "14.70",
      "average": "14.9705",
      "volume": "6589",
      "turnover": "98640.84",
      "trades": "44"
    },
    {
      "date": "2022-11-28",
      "bid": "15.28",
      "ask": "15.50",
      "open": "14.80",
      "high": "15.50",
      "low": "14.80",
      "close": "15.28",
      "average": "15.3143",
      "volume": "32693",
      "turnover": "500670.5",
      "trades": "59"
    },
    {
      "date": "2022-11-29",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.32",
      "high": "16.00",
      "low": "15.32",
      "close": "15.78",
      "average": "15.6506",
      "volume": "11390",
      "turnover": "178260.02",
      "trades": "46"
    },
    {
      "date": "2022-11-30",
      "bid": "16.00",
      "ask": "16.24",
      "open": "15.78",
      "high": "16.30",
      "low": "15.78",
      "close": "16.00",
      "average": "15.9878",
      "volume": "22412",
      "turnover": "358550.56",
      "trades": "50"
    },
    {
      "date": "2022-12-01",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.32",
      "high": "16.74",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1616",
      "volume": "12421",
      "turnover": "200742.62",
      "trades": "33"
    },
    {
      "date": "2022-12-02",
      "bid": "16.12",
      "ask": "16.16",
      "open": "16.00",
      "high": "16.26",
      "low": "16.00",
      "close": "16.10",
      "average": "16.1376",
      "volume": "10013",
      "turnover": "161585.5",
      "trades": "31"
    },
    {
      "date": "2022-12-05",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.10",
      "high": "16.70",
      "low": "15.90",
      "close": "16.10",
      "average": "16.3514",
      "volume": "44030",
      "turnover": "720034.85",
      "trades": "67"
    },
    {
      "date": "2022-12-06",
      "bid": "15.60",
      "ask": "15.86",
      "open": "16.10",
      "high": "16.40",
      "low": "15.40",
      "close": "15.60",
      "average": "15.7392",
      "volume": "33428",
      "turnover": "526129.04",
      "trades": "65"
    },
    {
      "date": "2022-12-07",
      "bid": "15.56",
      "ask": "15.88",
      "open": "15.60",
      "high": "18.20",
      "low": "15.32",
      "close": "15.46",
      "average": "16.075",
      "volume": "133445",
      "turnover": "2146154.77",
      "trades": "239"
    },
    {
      "date": "2022-12-08",
      "bid": "15.56",
      "ask": "15.60",
      "open": "15.48",
      "high": "15.80",
      "low": "15.20",
      "close": "15.56",
      "average": "15.4888",
      "volume": "9834",
      "turnover": "152316.54",
      "trades": "50"
    },
    {
      "date": "2022-12-09",
      "bid": "14.92",
      "ask": "15.38",
      "open": "15.20",
      "high": "15.54",
      "low": "14.90",
      "close": "14.92",
      "average": "15.1105",
      "volume": "35714",
      "turnover": "539586.36",
      "trades": "100"
    },
    {
      "date": "2022-12-12",
      "bid": "15.02",
      "ask": "15.40",
      "open": "14.92",
      "high": "15.50",
      "low": "14.92",
      "close": "15.02",
      "average": "15.4783",
      "volume": "14744",
      "turnover": "228211.78",
      "trades": "49"
    },
    {
      "date": "2022-12-13",
      "bid": "15.08",
      "ask": "15.10",
      "open": "15.02",
      "high": "15.52",
      "low": "14.82",
      "close": "15.08",
      "average": "15.2164",
      "volume": "16645",
      "turnover": "253276.92",
      "trades": "72"
    },
    {
      "date": "2022-12-14",
      "bid": "14.76",
      "ask": "14.96",
      "open": "15.52",
      "high": "15.60",
      "low": "14.76",
      "close": "14.78",
      "average": "14.8987",
      "volume": "5643",
      "turnover": "84073.52",
      "trades": "40"
    },
    {
      "date": "2022-12-15",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.60",
      "high": "14.78",
      "low": "13.60",
      "close": "13.90",
      "average": "13.9479",
      "volume": "80568",
      "turnover": "1123751.22",
      "trades": "141"
    },
    {
      "date": "2022-12-16",
      "bid": "13.24",
      "ask": "13.48",
      "open": "13.98",
      "high": "13.98",
      "low": "12.60",
      "close": "13.24",
      "average": "13.0946",
      "volume": "59087",
      "turnover": "773719.42",
      "trades": "114"
    },
    {
      "date": "2022-12-19",
      "bid": "13.84",
      "ask": "14.00",
      "open": "13.48",
      "high": "14.20",
      "low": "13.24",
      "close": "13.72",
      "average": "13.7279",
      "volume": "42104",
      "turnover": "578001.28",
      "trades": "94"
    },
    {
      "date": "2022-12-20",
      "bid": "13.68",
      "ask": "13.72",
      "open": "14.06",
      "high": "14.06",
      "low": "13.66",
      "close": "13.68",
      "average": "13.7403",
      "volume": "11003",
      "turnover": "151184.7",
      "trades": "43"
    },
    {
      "date": "2022-12-21",
      "bid": "13.64",
      "ask": "13.98",
      "open": "13.68",
      "high": "14.00",
      "low": "13.50",
      "close": "13.64",
      "average": "13.8786",
      "volume": "32037",
      "turnover": "444629.38",
      "trades": "42"
    },
    {
      "date": "2022-12-22",
      "bid": "13.46",
      "ask": "13.84",
      "open": "13.66",
      "high": "14.30",
      "low": "13.44",
      "close": "13.44",
      "average": "13.9957",
      "volume": "11435",
      "turnover": "160041.22",
      "trades": "44"
    },
    {
      "date": "2022-12-23",
      "bid": "13.34",
      "ask": "13.50",
      "open": "13.30",
      "high": "14.38",
      "low": "13.12",
      "close": "13.34",
      "average": "13.5556",
      "volume": "35625",
      "turnover": "482916.5",
      "trades": "62"
    },
    {
      "date": "2022-12-27",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.34",
      "high": "14.20",
      "low": "13.00",
      "close": "13.62",
      "average": "13.5252",
      "volume": "16238",
      "turnover": "219622.28",
      "trades": "64"
    },
    {
      "date": "2022-12-28",
      "bid": "13.72",
      "ask": "13.80",
      "open": "13.90",
      "high": "14.32",
      "low": "13.72",
      "close": "13.72",
      "average": "13.9677",
      "volume": "14283",
      "turnover": "199450.43",
      "trades": "74"
    },
    {
      "date": "2022-12-29",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.72",
      "high": "14.00",
      "low": "13.70",
      "close": "14.00",
      "average": "13.8731",
      "volume": "2430",
      "turnover": "33711.62",
      "trades": "33"
    },
    {
      "date": "2022-12-30",
      "bid": "13.88",
      "ask": "14.08",
      "open": "13.76",
      "high": "14.20",
      "low": "13.74",
      "close": "13.88",
      "average": "13.9669",
      "volume": "16836",
      "turnover": "235147",
      "trades": "57"
    },
    {
      "date": "2023-01-02",
      "bid": "14.10",
      "ask": "14.12",
      "open": "14.14",
      "high": "14.40",
      "low": "14.02",
      "close": "14.10",
      "average": "14.1781",
      "volume": "16059",
      "turnover": "227686.74",
      "trades": "60"
    },
    {
      "date": "2023-01-03",
      "bid": "14.08",
      "ask": "14.36",
      "open": "14.10",
      "high": "14.40",
      "low": "14.04",
      "close": "14.36",
      "average": "14.2096",
      "volume": "11433",
      "turnover": "162458.16",
      "trades": "55"
    },
    {
      "date": "2023-01-04",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.50",
      "high": "14.64",
      "low": "14.12",
      "close": "14.12",
      "average": "14.4217",
      "volume": "25037",
      "turnover": "361076.96",
      "trades": "57"
    },
    {
      "date": "2023-01-05",
      "bid": "14.20",
      "ask": "14.26",
      "open": "14.16",
      "high": "14.26",
      "low": "14.12",
      "close": "14.20",
      "average": "14.2182",
      "volume": "2324",
      "turnover": "33043.18",
      "trades": "14"
    },
    {
      "date": "2023-01-09",
      "bid": "14.06",
      "ask": "14.18",
      "open": "14.24",
      "high": "14.26",
      "low": "13.88",
      "close": "14.02",
      "average": "14.1352",
      "volume": "27143",
      "turnover": "383671.94",
      "trades": "89"
    },
    {
      "date": "2023-01-10",
      "bid": "14.44",
      "ask": "14.82",
      "open": "14.18",
      "high": "14.90",
      "low": "14.06",
      "close": "14.44",
      "average": "14.4623",
      "volume": "42133",
      "turnover": "609341.7",
      "trades": "66"
    },
    {
      "date": "2023-01-11",
      "bid": "15.60",
      "ask": "15.92",
      "open": "14.50",
      "high": "15.92",
      "low": "14.50",
      "close": "15.92",
      "average": "15.2739",
      "volume": "40654",
      "turnover": "621574.04",
      "trades": "138"
    },
    {
      "date": "2023-01-12",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.98",
      "high": "16.98",
      "low": "16.12",
      "close": "16.40",
      "average": "16.548",
      "volume": "43109",
      "turnover": "712690.66",
      "trades": "133"
    },
    {
      "date": "2023-01-13",
      "bid": "16.10",
      "ask": "16.40",
      "open": "16.30",
      "high": "16.40",
      "low": "15.66",
      "close": "16.10",
      "average": "15.9171",
      "volume": "24941",
      "turnover": "396988",
      "trades": "87"
    },
    {
      "date": "2023-01-16",
      "bid": "16.60",
      "ask": "16.78",
      "open": "16.10",
      "high": "16.98",
      "low": "16.10",
      "close": "16.59",
      "average": "16.5694",
      "volume": "59570",
      "turnover": "987041",
      "trades": "98"
    },
    {
      "date": "2023-01-17",
      "bid": "16.76",
      "ask": "17.00",
      "open": "17.30",
      "high": "19.24",
      "low": "16.48",
      "close": "17.12",
      "average": "17.5535",
      "volume": "91290",
      "turnover": "1602458.7",
      "trades": "246"
    },
    {
      "date": "2023-01-18",
      "bid": "16.50",
      "ask": "16.86",
      "open": "17.02",
      "high": "17.76",
      "low": "16.40",
      "close": "16.50",
      "average": "17.1375",
      "volume": "34921",
      "turnover": "599230.8",
      "trades": "112"
    },
    {
      "date": "2023-01-19",
      "bid": "16.36",
      "ask": "16.56",
      "open": "16.50",
      "high": "16.56",
      "low": "16.06",
      "close": "16.56",
      "average": "16.3763",
      "volume": "17480",
      "turnover": "286258.58",
      "trades": "41"
    },
    {
      "date": "2023-01-20",
      "bid": "16.24",
      "ask": "16.50",
      "open": "16.56",
      "high": "17.08",
      "low": "16.26",
      "close": "16.62",
      "average": "16.6822",
      "volume": "3935",
      "turnover": "65707.54",
      "trades": "39"
    },
    {
      "date": "2023-01-23",
      "bid": "16.40",
      "ask": "16.78",
      "open": "16.20",
      "high": "16.86",
      "low": "16.20",
      "close": "16.40",
      "average": "16.6089",
      "volume": "10338",
      "turnover": "171702.3",
      "trades": "64"
    },
    {
      "date": "2023-01-24",
      "bid": "16.24",
      "ask": "16.44",
      "open": "16.34",
      "high": "16.68",
      "low": "16.24",
      "close": "16.24",
      "average": "16.3924",
      "volume": "9897",
      "turnover": "162235.2",
      "trades": "35"
    },
    {
      "date": "2023-01-25",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.24",
      "high": "16.78",
      "low": "16.20",
      "close": "16.20",
      "average": "16.2943",
      "volume": "9915",
      "turnover": "161557.5",
      "trades": "50"
    },
    {
      "date": "2023-01-26",
      "bid": "15.68",
      "ask": "15.76",
      "open": "16.20",
      "high": "16.20",
      "low": "15.54",
      "close": "15.68",
      "average": "15.7186",
      "volume": "30163",
      "turnover": "474121.3",
      "trades": "79"
    },
    {
      "date": "2023-01-27",
      "bid": "15.96",
      "ask": "16.04",
      "open": "15.68",
      "high": "16.10",
      "low": "15.58",
      "close": "16.04",
      "average": "15.8855",
      "volume": "18611",
      "turnover": "295645.4",
      "trades": "39"
    },
    {
      "date": "2023-01-30",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.04",
      "high": "16.20",
      "low": "15.66",
      "close": "16.00",
      "average": "15.8671",
      "volume": "13164",
      "turnover": "208875.08",
      "trades": "57"
    },
    {
      "date": "2023-01-31",
      "bid": "15.56",
      "ask": "15.70",
      "open": "15.98",
      "high": "16.00",
      "low": "15.50",
      "close": "15.72",
      "average": "15.7346",
      "volume": "18053",
      "turnover": "284057.34",
      "trades": "42"
    },
    {
      "date": "2023-02-01",
      "bid": "15.96",
      "ask": "16.24",
      "open": "15.72",
      "high": "16.18",
      "low": "15.10",
      "close": "15.96",
      "average": "15.7637",
      "volume": "16285",
      "turnover": "256711.44",
      "trades": "52"
    },
    {
      "date": "2023-02-02",
      "bid": "16.20",
      "ask": "16.42",
      "open": "15.96",
      "high": "16.40",
      "low": "15.10",
      "close": "16.40",
      "average": "15.736",
      "volume": "46510",
      "turnover": "731879.84",
      "trades": "119"
    },
    {
      "date": "2023-02-03",
      "bid": "16.02",
      "ask": "16.30",
      "open": "15.64",
      "high": "16.70",
      "low": "15.60",
      "close": "16.30",
      "average": "16.0119",
      "volume": "33416",
      "turnover": "535053.7",
      "trades": "104"
    },
    {
      "date": "2023-02-06",
      "bid": "15.40",
      "ask": "15.44",
      "open": "16.40",
      "high": "16.50",
      "low": "15.10",
      "close": "15.44",
      "average": "15.9678",
      "volume": "20463",
      "turnover": "326749.34",
      "trades": "75"
    },
    {
      "date": "2023-02-07",
      "bid": "15.44",
      "ask": "15.72",
      "open": "15.32",
      "high": "15.54",
      "low": "15.24",
      "close": "15.44",
      "average": "15.348",
      "volume": "11475",
      "turnover": "176118.1",
      "trades": "47"
    },
    {
      "date": "2023-02-08",
      "bid": "15.26",
      "ask": "15.54",
      "open": "15.44",
      "high": "15.68",
      "low": "15.12",
      "close": "15.50",
      "average": "15.338",
      "volume": "8531",
      "turnover": "130848.5",
      "trades": "34"
    },
    {
      "date": "2023-02-09",
      "bid": "14.60",
      "ask": "14.80",
      "open": "15.72",
      "high": "15.84",
      "low": "14.62",
      "close": "14.80",
      "average": "15.0952",
      "volume": "40106",
      "turnover": "605407.92",
      "trades": "91"
    },
    {
      "date": "2023-02-10",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.80",
      "high": "15.00",
      "low": "14.58",
      "close": "14.62",
      "average": "14.6846",
      "volume": "17254",
      "turnover": "253368.52",
      "trades": "58"
    },
    {
      "date": "2023-02-13",
      "bid": "15.70",
      "ask": "15.76",
      "open": "14.62",
      "high": "15.80",
      "low": "14.62",
      "close": "15.80",
      "average": "15.0853",
      "volume": "20780",
      "turnover": "313472.02",
      "trades": "44"
    },
    {
      "date": "2023-02-14",
      "bid": "16.46",
      "ask": "16.52",
      "open": "15.80",
      "high": "17.10",
      "low": "15.60",
      "close": "16.52",
      "average": "16.4348",
      "volume": "76073",
      "turnover": "1250246.65",
      "trades": "136"
    },
    {
      "date": "2023-02-15",
      "bid": "15.74",
      "ask": "15.80",
      "open": "16.92",
      "high": "17.12",
      "low": "15.58",
      "close": "15.58",
      "average": "16.3354",
      "volume": "18447",
      "turnover": "301339.78",
      "trades": "54"
    },
    {
      "date": "2023-02-16",
      "bid": "15.10",
      "ask": "15.48",
      "open": "15.70",
      "high": "16.14",
      "low": "15.10",
      "close": "15.42",
      "average": "15.624",
      "volume": "26099",
      "turnover": "407771.12",
      "trades": "53"
    },
    {
      "date": "2023-02-17",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.48",
      "high": "15.64",
      "low": "14.96",
      "close": "15.20",
      "average": "15.2639",
      "volume": "5534",
      "turnover": "84470.28",
      "trades": "26"
    },
    {
      "date": "2023-02-20",
      "bid": "14.92",
      "ask": "14.96",
      "open": "15.20",
      "high": "15.20",
      "low": "14.72",
      "close": "14.96",
      "average": "14.9552",
      "volume": "8209",
      "turnover": "122766.96",
      "trades": "54"
    },
    {
      "date": "2023-02-21",
      "bid": "14.72",
      "ask": "14.98",
      "open": "14.96",
      "high": "15.02",
      "low": "14.70",
      "close": "14.72",
      "average": "14.9247",
      "volume": "14195",
      "turnover": "211855.84",
      "trades": "26"
    },
    {
      "date": "2023-02-22",
      "bid": "14.82",
      "ask": "14.86",
      "open": "14.70",
      "high": "14.86",
      "low": "14.52",
      "close": "14.86",
      "average": "14.7063",
      "volume": "5073",
      "turnover": "74604.9",
      "trades": "24"
    },
    {
      "date": "2023-02-23",
      "bid": "14.90",
      "ask": "15.10",
      "open": "14.86",
      "high": "15.54",
      "low": "14.86",
      "close": "14.90",
      "average": "15.2035",
      "volume": "38064",
      "turnover": "578707.16",
      "trades": "25"
    },
    {
      "date": "2023-02-24",
      "bid": "14.66",
      "ask": "14.86",
      "open": "14.90",
      "high": "15.00",
      "low": "14.36",
      "close": "14.84",
      "average": "14.7981",
      "volume": "19858",
      "turnover": "293860.3",
      "trades": "46"
    },
    {
      "date": "2023-02-27",
      "bid": "14.64",
      "ask": "14.88",
      "open": "14.86",
      "high": "15.02",
      "low": "14.54",
      "close": "14.64",
      "average": "14.7861",
      "volume": "7470",
      "turnover": "110452.18",
      "trades": "46"
    },
    {
      "date": "2023-02-28",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.80",
      "high": "14.80",
      "low": "14.26",
      "close": "14.60",
      "average": "14.5327",
      "volume": "5534",
      "turnover": "80424.22",
      "trades": "30"
    },
    {
      "date": "2023-03-01",
      "bid": "14.44",
      "ask": "14.68",
      "open": "14.60",
      "high": "14.68",
      "low": "14.60",
      "close": "14.68",
      "average": "14.6761",
      "volume": "4475",
      "turnover": "65675.52",
      "trades": "17"
    },
    {
      "date": "2023-03-02",
      "bid": "14.56",
      "ask": "14.84",
      "open": "14.76",
      "high": "15.02",
      "low": "14.64",
      "close": "14.84",
      "average": "14.7628",
      "volume": "6196",
      "turnover": "91470.54",
      "trades": "17"
    },
    {
      "date": "2023-03-03",
      "bid": "14.70",
      "ask": "14.98",
      "open": "14.84",
      "high": "15.00",
      "low": "14.56",
      "close": "14.84",
      "average": "14.6889",
      "volume": "7335",
      "turnover": "107743.36",
      "trades": "36"
    },
    {
      "date": "2023-03-06",
      "bid": "14.62",
      "ask": "14.96",
      "open": "14.84",
      "high": "15.36",
      "low": "14.56",
      "close": "14.64",
      "average": "15.047",
      "volume": "18625",
      "turnover": "280250.18",
      "trades": "39"
    },
    {
      "date": "2023-03-07",
      "bid": "14.70",
      "ask": "15.10",
      "open": "14.64",
      "high": "15.22",
      "low": "14.64",
      "close": "14.72",
      "average": "14.8154",
      "volume": "6161",
      "turnover": "91277.82",
      "trades": "24"
    },
    {
      "date": "2023-03-08",
      "bid": "14.56",
      "ask": "14.68",
      "open": "15.10",
      "high": "15.32",
      "low": "14.56",
      "close": "14.56",
      "average": "14.8979",
      "volume": "17457",
      "turnover": "259962.72",
      "trades": "38"
    },
    {
      "date": "2023-03-09",
      "bid": "14.20",
      "ask": "14.22",
      "open": "14.68",
      "high": "15.10",
      "low": "14.22",
      "close": "14.22",
      "average": "14.5806",
      "volume": "11888",
      "turnover": "173334.4",
      "trades": "35"
    },
    {
      "date": "2023-03-10",
      "bid": "14.10",
      "ask": "14.30",
      "open": "14.24",
      "high": "14.90",
      "low": "13.98",
      "close": "14.20",
      "average": "14.1956",
      "volume": "15090",
      "turnover": "214211.46",
      "trades": "50"
    },
    {
      "date": "2023-03-13",
      "bid": "13.50",
      "ask": "13.72",
      "open": "14.20",
      "high": "14.20",
      "low": "13.26",
      "close": "13.72",
      "average": "13.6511",
      "volume": "23298",
      "turnover": "318044.18",
      "trades": "74"
    },
    {
      "date": "2023-03-14",
      "bid": "13.82",
      "ask": "13.86",
      "open": "13.72",
      "high": "13.86",
      "low": "13.68",
      "close": "13.82",
      "average": "13.751",
      "volume": "6938",
      "turnover": "95404.6",
      "trades": "24"
    },
    {
      "date": "2023-03-15",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.66",
      "high": "14.12",
      "low": "12.88",
      "close": "12.90",
      "average": "13.3888",
      "volume": "7893",
      "turnover": "105677.72",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "13.26",
      "ask": "13.60",
      "open": "12.90",
      "high": "13.94",
      "low": "12.90",
      "close": "13.60",
      "average": "13.4576",
      "volume": "19331",
      "turnover": "260148.84",
      "trades": "60"
    },
    {
      "date": "2023-03-17",
      "bid": "12.94",
      "ask": "13.02",
      "open": "13.58",
      "high": "13.60",
      "low": "12.92",
      "close": "13.00",
      "average": "13.135",
      "volume": "18773",
      "turnover": "246583.26",
      "trades": "69"
    },
    {
      "date": "2023-03-20",
      "bid": "12.80",
      "ask": "12.94",
      "open": "12.98",
      "high": "12.98",
      "low": "12.58",
      "close": "12.80",
      "average": "12.6794",
      "volume": "13260",
      "turnover": "168128.26",
      "trades": "89"
    },
    {
      "date": "2023-03-21",
      "bid": "12.60",
      "ask": "12.86",
      "open": "12.80",
      "high": "13.06",
      "low": "12.60",
      "close": "12.86",
      "average": "12.916",
      "volume": "14584",
      "turnover": "188366.68",
      "trades": "25"
    },
    {
      "date": "2023-03-22",
      "bid": "12.40",
      "ask": "12.48",
      "open": "12.86",
      "high": "12.86",
      "low": "12.40",
      "close": "12.46",
      "average": "12.5712",
      "volume": "7801",
      "turnover": "98067.66",
      "trades": "34"
    },
    {
      "date": "2023-03-23",
      "bid": "12.26",
      "ask": "12.58",
      "open": "12.40",
      "high": "12.82",
      "low": "12.18",
      "close": "12.58",
      "average": "12.5705",
      "volume": "27181",
      "turnover": "341678.8",
      "trades": "41"
    },
    {
      "date": "2023-03-24",
      "bid": "12.04",
      "ask": "12.20",
      "open": "12.60",
      "high": "12.60",
      "low": "11.98",
      "close": "12.20",
      "average": "12.1458",
      "volume": "15980",
      "turnover": "194089.86",
      "trades": "59"
    },
    {
      "date": "2023-03-27",
      "bid": "12.34",
      "ask": "12.56",
      "open": "12.04",
      "high": "13.06",
      "low": "12.04",
      "close": "12.56",
      "average": "12.4658",
      "volume": "40229",
      "turnover": "501484.66",
      "trades": "58"
    },
    {
      "date": "2023-03-28",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.58",
      "low": "12.40",
      "close": "12.50",
      "average": "12.4936",
      "volume": "11500",
      "turnover": "143676.1",
      "trades": "26"
    },
    {
      "date": "2023-03-29",
      "bid": "12.08",
      "ask": "12.14",
      "open": "12.50",
      "high": "12.50",
      "low": "12.06",
      "close": "12.14",
      "average": "12.1918",
      "volume": "10689",
      "turnover": "130318.22",
      "trades": "50"
    },
    {
      "date": "2023-03-30",
      "bid": "11.70",
      "ask": "11.92",
      "open": "12.00",
      "high": "12.00",
      "low": "11.66",
      "close": "11.92",
      "average": "11.8205",
      "volume": "20990",
      "turnover": "248112.74",
      "trades": "85"
    },
    {
      "date": "2023-03-31",
      "bid": "11.96",
      "ask": "12.10",
      "open": "11.98",
      "high": "12.14",
      "low": "11.94",
      "close": "11.96",
      "average": "12.0005",
      "volume": "37113",
      "turnover": "445373.08",
      "trades": "45"
    },
    {
      "date": "2023-04-03",
      "bid": "11.94",
      "ask": "11.98",
      "open": "11.96",
      "high": "12.08",
      "low": "11.72",
      "close": "11.98",
      "average": "11.8132",
      "volume": "15694",
      "turnover": "185396.56",
      "trades": "35"
    },
    {
      "date": "2023-04-04",
      "bid": "11.96",
      "ask": "12.10",
      "open": "12.00",
      "high": "13.06",
      "low": "12.00",
      "close": "12.10",
      "average": "12.2792",
      "volume": "31596",
      "turnover": "387974.52",
      "trades": "64"
    },
    {
      "date": "2023-04-05",
      "bid": "11.48",
      "ask": "11.72",
      "open": "12.26",
      "high": "12.26",
      "low": "11.44",
      "close": "11.44",
      "average": "11.8356",
      "volume": "16666",
      "turnover": "197252.6",
      "trades": "72"
    },
    {
      "date": "2023-04-06",
      "bid": "11.40",
      "ask": "11.66",
      "open": "11.72",
      "high": "11.76",
      "low": "11.38",
      "close": "11.38",
      "average": "11.4797",
      "volume": "36970",
      "turnover": "424404.76",
      "trades": "46"
    },
    {
      "date": "2023-04-11",
      "bid": "11.46",
      "ask": "11.60",
      "open": "12.06",
      "high": "12.08",
      "low": "11.46",
      "close": "11.50",
      "average": "11.55",
      "volume": "38453",
      "turnover": "444133.12",
      "trades": "61"
    },
    {
      "date": "2023-04-12",
      "bid": "11.24",
      "ask": "11.44",
      "open": "11.50",
      "high": "11.82",
      "low": "11.00",
      "close": "11.44",
      "average": "11.304",
      "volume": "55329",
      "turnover": "625437.16",
      "trades": "121"
    },
    {
      "date": "2023-04-13",
      "bid": "11.26",
      "ask": "11.40",
      "open": "11.40",
      "high": "11.44",
      "low": "11.12",
      "close": "11.40",
      "average": "11.3221",
      "volume": "8605",
      "turnover": "97426.32",
      "trades": "46"
    },
    {
      "date": "2023-04-14",
      "bid": "11.28",
      "ask": "11.46",
      "open": "11.40",
      "high": "12.14",
      "low": "11.32",
      "close": "11.32",
      "average": "11.5305",
      "volume": "61377",
      "turnover": "707709.58",
      "trades": "81"
    },
    {
      "date": "2023-04-17",
      "bid": "11.30",
      "ask": "11.46",
      "open": "11.46",
      "high": "11.70",
      "low": "11.24",
      "close": "11.24",
      "average": "11.4092",
      "volume": "14774",
      "turnover": "168560.22",
      "trades": "39"
    },
    {
      "date": "2023-04-18",
      "bid": "11.16",
      "ask": "11.34",
      "open": "11.24",
      "high": "11.38",
      "low": "11.14",
      "close": "11.34",
      "average": "11.165",
      "volume": "8525",
      "turnover": "95213.76",
      "trades": "32"
    },
    {
      "date": "2023-04-19",
      "bid": "11.64",
      "ask": "11.86",
      "open": "11.34",
      "high": "12.60",
      "low": "11.30",
      "close": "11.66",
      "average": "11.903",
      "volume": "573636",
      "turnover": "6827977.84",
      "trades": "104"
    },
    {
      "date": "2023-04-20",
      "bid": "11.10",
      "ask": "11.24",
      "open": "11.66",
      "high": "11.66",
      "low": "10.98",
      "close": "11.10",
      "average": "11.0796",
      "volume": "65102",
      "turnover": "721306.5",
      "trades": "90"
    },
    {
      "date": "2023-04-21",
      "bid": "11.00",
      "ask": "11.08",
      "open": "11.08",
      "high": "11.10",
      "low": "10.94",
      "close": "11.08",
      "average": "11.0722",
      "volume": "9397",
      "turnover": "104045.6",
      "trades": "24"
    },
    {
      "date": "2023-04-24",
      "bid": "10.90",
      "ask": "10.94",
      "open": "11.08",
      "high": "11.08",
      "low": "10.82",
      "close": "10.94",
      "average": "10.864",
      "volume": "120662",
      "turnover": "1310868.1",
      "trades": "61"
    },
    {
      "date": "2023-04-25",
      "bid": "10.50",
      "ask": "10.66",
      "open": "10.94",
      "high": "11.16",
      "low": "10.50",
      "close": "10.66",
      "average": "10.7791",
      "volume": "132968",
      "turnover": "1433269.4",
      "trades": "62"
    },
    {
      "date": "2023-04-26",
      "bid": "10.20",
      "ask": "10.58",
      "open": "10.66",
      "high": "10.70",
      "low": "10.00",
      "close": "10.58",
      "average": "10.2187",
      "volume": "142181",
      "turnover": "1452905.02",
      "trades": "139"
    },
    {
      "date": "2023-04-27",
      "bid": "10.22",
      "ask": "10.50",
      "open": "10.40",
      "high": "10.74",
      "low": "10.12",
      "close": "10.40",
      "average": "10.3722",
      "volume": "184437",
      "turnover": "1913025.76",
      "trades": "157"
    },
    {
      "date": "2023-04-28",
      "bid": "10.34",
      "ask": "10.60",
      "open": "10.20",
      "high": "10.70",
      "low": "10.00",
      "close": "10.60",
      "average": "10.3987",
      "volume": "813270",
      "turnover": "8456989.86",
      "trades": "343"
    },
    {
      "date": "2023-05-02",
      "bid": "10.48",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.60",
      "low": "10.32",
      "close": "10.48",
      "average": "10.5497",
      "volume": "12852",
      "turnover": "135584.34",
      "trades": "70"
    },
    {
      "date": "2023-05-03",
      "bid": "10.44",
      "ask": "10.68",
      "open": "10.84",
      "high": "11.02",
      "low": "10.40",
      "close": "10.44",
      "average": "10.5512",
      "volume": "36822",
      "turnover": "388516.46",
      "trades": "64"
    },
    {
      "date": "2023-05-04",
      "bid": "10.08",
      "ask": "10.44",
      "open": "10.44",
      "high": "10.74",
      "low": "10.12",
      "close": "10.28",
      "average": "10.2805",
      "volume": "21631",
      "turnover": "222378.26",
      "trades": "37"
    },
    {
      "date": "2023-05-05",
      "bid": "10.14",
      "ask": "10.34",
      "open": "10.40",
      "high": "10.76",
      "low": "10.06",
      "close": "10.14",
      "average": "10.305",
      "volume": "12434",
      "turnover": "128132.62",
      "trades": "44"
    },
    {
      "date": "2023-05-08",
      "bid": "9.95",
      "ask": "10.20",
      "open": "10.14",
      "high": "10.28",
      "low": "9.55",
      "close": "10.18",
      "average": "9.9906",
      "volume": "70866",
      "turnover": "707995.53",
      "trades": "103"
    },
    {
      "date": "2023-05-09",
      "bid": "10.06",
      "ask": "10.30",
      "open": "10.14",
      "high": "10.46",
      "low": "10.00",
      "close": "10.30",
      "average": "10.2532",
      "volume": "60619",
      "turnover": "621536.08",
      "trades": "54"
    },
    {
      "date": "2023-05-10",
      "bid": "10.14",
      "ask": "10.34",
      "open": "10.30",
      "high": "10.40",
      "low": "10.04",
      "close": "10.14",
      "average": "10.3183",
      "volume": "4551",
      "turnover": "46890.9",
      "trades": "26"
    },
    {
      "date": "2023-05-11",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.30",
      "high": "10.60",
      "low": "10.30",
      "close": "10.50",
      "average": "10.4496",
      "volume": "58824",
      "turnover": "614688.14",
      "trades": "51"
    },
    {
      "date": "2023-05-12",
      "bid": "10.74",
      "ask": "10.78",
      "open": "10.60",
      "high": "11.00",
      "low": "10.12",
      "close": "10.74",
      "average": "10.5447",
      "volume": "38421",
      "turnover": "405323.68",
      "trades": "73"
    },
    {
      "date": "2023-05-15",
      "bid": "10.26",
      "ask": "10.56",
      "open": "10.74",
      "high": "10.96",
      "low": "10.18",
      "close": "10.24",
      "average": "10.5308",
      "volume": "18771",
      "turnover": "197647.54",
      "trades": "48"
    },
    {
      "date": "2023-05-16",
      "bid": "10.50",
      "ask": "10.66",
      "open": "10.66",
      "high": "10.66",
      "low": "10.28",
      "close": "10.66",
      "average": "10.3607",
      "volume": "427212",
      "turnover": "4426219.54",
      "trades": "23"
    },
    {
      "date": "2023-05-17",
      "bid": "10.24",
      "ask": "10.28",
      "open": "10.78",
      "high": "10.84",
      "low": "10.24",
      "close": "10.24",
      "average": "10.3531",
      "volume": "38123",
      "turnover": "394690.82",
      "trades": "27"
    },
    {
      "date": "2023-05-19",
      "bid": "10.38",
      "ask": "10.60",
      "open": "10.24",
      "high": "10.60",
      "low": "10.24",
      "close": "10.46",
      "average": "10.3616",
      "volume": "3870",
      "turnover": "40099.2",
      "trades": "27"
    },
    {
      "date": "2023-05-22",
      "bid": "10.18",
      "ask": "10.36",
      "open": "10.48",
      "high": "10.48",
      "low": "10.36",
      "close": "10.36",
      "average": "10.4351",
      "volume": "9978",
      "turnover": "104121.52",
      "trades": "24"
    },
    {
      "date": "2023-05-23",
      "bid": "10.54",
      "ask": "10.72",
      "open": "10.48",
      "high": "10.84",
      "low": "10.48",
      "close": "10.54",
      "average": "10.593",
      "volume": "10433",
      "turnover": "110516.3",
      "trades": "28"
    },
    {
      "date": "2023-05-24",
      "bid": "10.56",
      "ask": "10.70",
      "open": "10.88",
      "high": "10.88",
      "low": "10.34",
      "close": "10.56",
      "average": "10.5685",
      "volume": "7697",
      "turnover": "81345.44",
      "trades": "26"
    },
    {
      "date": "2023-05-25",
      "bid": "11.06",
      "ask": "11.08",
      "open": "10.80",
      "high": "11.08",
      "low": "10.80",
      "close": "11.08",
      "average": "10.9618",
      "volume": "7388",
      "turnover": "80985.42",
      "trades": "54"
    },
    {
      "date": "2023-05-26",
      "bid": "11.22",
      "ask": "11.42",
      "open": "11.08",
      "high": "11.32",
      "low": "10.88",
      "close": "11.30",
      "average": "11.152",
      "volume": "6291",
      "turnover": "70157.5",
      "trades": "40"
    },
    {
      "date": "2023-05-29",
      "bid": "11.20",
      "ask": "11.24",
      "open": "11.30",
      "high": "11.48",
      "low": "11.20",
      "close": "11.24",
      "average": "11.2709",
      "volume": "1239",
      "turnover": "13964.68",
      "trades": "16"
    },
    {
      "date": "2023-05-30",
      "bid": "10.44",
      "ask": "10.68",
      "open": "11.24",
      "high": "11.68",
      "low": "10.54",
      "close": "10.70",
      "average": "10.9533",
      "volume": "24855",
      "turnover": "272245.24",
      "trades": "64"
    },
    {
      "date": "2023-05-31",
      "bid": "9.92",
      "ask": "10.04",
      "open": "10.66",
      "high": "10.66",
      "low": "9.94",
      "close": "10.04",
      "average": "10.1968",
      "volume": "51365",
      "turnover": "523756.37",
      "trades": "77"
    },
    {
      "date": "2023-06-01",
      "bid": "9.80",
      "ask": "10.00",
      "open": "9.99",
      "high": "10.04",
      "low": "9.70",
      "close": "9.92",
      "average": "9.9122",
      "volume": "184746",
      "turnover": "1831232.15",
      "trades": "56"
    },
    {
      "date": "2023-06-02",
      "bid": "10.86",
      "ask": "10.96",
      "open": "9.92",
      "high": "11.50",
      "low": "9.84",
      "close": "10.96",
      "average": "10.6699",
      "volume": "90790",
      "turnover": "968721.82",
      "trades": "60"
    },
    {
      "date": "2023-06-05",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.86",
      "high": "11.00",
      "low": "10.80",
      "close": "10.88",
      "average": "10.8927",
      "volume": "11523",
      "turnover": "125516.02",
      "trades": "37"
    },
    {
      "date": "2023-06-07",
      "bid": "10.92",
      "ask": "11.10",
      "open": "10.88",
      "high": "11.10",
      "low": "10.80",
      "close": "11.10",
      "average": "10.8838",
      "volume": "17166",
      "turnover": "186831.8",
      "trades": "21"
    },
    {
      "date": "2023-06-08",
      "bid": "11.20",
      "ask": "11.56",
      "open": "11.10",
      "high": "11.76",
      "low": "11.10",
      "close": "11.56",
      "average": "11.4746",
      "volume": "15868",
      "turnover": "181953.34",
      "trades": "34"
    },
    {
      "date": "2023-06-09",
      "bid": "11.60",
      "ask": "11.84",
      "open": "11.56",
      "high": "12.22",
      "low": "11.56",
      "close": "11.84",
      "average": "11.8718",
      "volume": "10891",
      "turnover": "129295.88",
      "trades": "30"
    },
    {
      "date": "2023-06-12",
      "bid": "11.14",
      "ask": "11.56",
      "open": "11.84",
      "high": "11.84",
      "low": "11.44",
      "close": "11.52",
      "average": "11.5342",
      "volume": "14004",
      "turnover": "161524.88",
      "trades": "28"
    },
    {
      "date": "2023-06-13",
      "bid": "13.02",
      "ask": "13.38",
      "open": "11.52",
      "high": "15.24",
      "low": "11.40",
      "close": "13.32",
      "average": "11.9622",
      "volume": "33586",
      "turnover": "401761.98",
      "trades": "51"
    },
    {
      "date": "2023-06-14",
      "bid": "12.30",
      "ask": "12.76",
      "open": "13.32",
      "high": "13.44",
      "low": "12.76",
      "close": "12.76",
      "average": "13.1568",
      "volume": "19076",
      "turnover": "250979.88",
      "trades": "55"
    },
    {
      "date": "2023-06-15",
      "bid": "12.18",
      "ask": "12.40",
      "open": "12.52",
      "high": "12.76",
      "low": "12.16",
      "close": "12.16",
      "average": "12.2604",
      "volume": "20949",
      "turnover": "256843.22",
      "trades": "23"
    },
    {
      "date": "2023-06-16",
      "bid": "11.66",
      "ask": "11.90",
      "open": "12.42",
      "high": "12.42",
      "low": "11.64",
      "close": "11.76",
      "average": "12.1026",
      "volume": "8193",
      "turnover": "99156.76",
      "trades": "28"
    },
    {
      "date": "2023-06-19",
      "bid": "11.20",
      "ask": "11.62",
      "open": "11.76",
      "high": "11.76",
      "low": "11.20",
      "close": "11.20",
      "average": "11.4865",
      "volume": "6362",
      "turnover": "73077.38",
      "trades": "25"
    },
    {
      "date": "2023-06-20",
      "bid": "11.30",
      "ask": "11.32",
      "open": "11.30",
      "high": "11.44",
      "low": "11.30",
      "close": "11.30",
      "average": "11.3249",
      "volume": "12273",
      "turnover": "138989.9",
      "trades": "9"
    },
    {
      "date": "2023-06-21",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.66",
      "high": "12.04",
      "low": "11.46",
      "close": "11.56",
      "average": "11.598",
      "volume": "152083",
      "turnover": "1773158.72",
      "trades": "16"
    },
    {
      "date": "2023-06-22",
      "bid": "11.56",
      "ask": "11.94",
      "open": "11.86",
      "high": "12.30",
      "low": "11.56",
      "close": "11.94",
      "average": "11.8476",
      "volume": "5261",
      "turnover": "62330.24",
      "trades": "38"
    },
    {
      "date": "2023-06-26",
      "bid": "11.56",
      "ask": "11.60",
      "open": "11.94",
      "high": "11.96",
      "low": "11.52",
      "close": "11.78",
      "average": "11.679",
      "volume": "3536",
      "turnover": "41296.78",
      "trades": "30"
    },
    {
      "date": "2023-06-27",
      "bid": "11.16",
      "ask": "11.42",
      "open": "11.60",
      "high": "11.78",
      "low": "11.10",
      "close": "11.42",
      "average": "11.3584",
      "volume": "10264",
      "turnover": "116582.66",
      "trades": "26"
    },
    {
      "date": "2023-06-28",
      "bid": "11.82",
      "ask": "11.90",
      "open": "11.44",
      "high": "11.90",
      "low": "11.34",
      "close": "11.78",
      "average": "11.6913",
      "volume": "13182",
      "turnover": "154115.24",
      "trades": "29"
    },
    {
      "date": "2023-06-29",
      "bid": "12.00",
      "ask": "12.28",
      "open": "12.00",
      "high": "12.32",
      "low": "11.82",
      "close": "12.28",
      "average": "11.9819",
      "volume": "1712",
      "turnover": "20512.96",
      "trades": "21"
    },
    {
      "date": "2023-06-30",
      "bid": "12.28",
      "ask": "12.38",
      "open": "12.28",
      "high": "12.48",
      "low": "12.28",
      "close": "12.38",
      "average": "12.39",
      "volume": "5354",
      "turnover": "66335.96",
      "trades": "23"
    },
    {
      "date": "2023-07-03",
      "bid": "11.92",
      "ask": "12.26",
      "open": "12.30",
      "high": "12.36",
      "low": "11.92",
      "close": "11.92",
      "average": "12.1542",
      "volume": "3736",
      "turnover": "45408.18",
      "trades": "33"
    },
    {
      "date": "2023-07-04",
      "bid": "12.20",
      "ask": "12.30",
      "open": "11.92",
      "high": "12.30",
      "low": "11.92",
      "close": "12.30",
      "average": "12.1758",
      "volume": "1350",
      "turnover": "16437.36",
      "trades": "22"
    },
    {
      "date": "2023-07-05",
      "bid": "11.70",
      "ask": "11.86",
      "open": "12.30",
      "high": "12.30",
      "low": "11.58",
      "close": "11.70",
      "average": "11.8296",
      "volume": "13820",
      "turnover": "163485.74",
      "trades": "48"
    },
    {
      "date": "2023-07-06",
      "bid": "11.72",
      "ask": "11.98",
      "open": "11.70",
      "high": "11.98",
      "low": "11.70",
      "close": "11.98",
      "average": "11.8996",
      "volume": "414671",
      "turnover": "4934433.4",
      "trades": "24"
    },
    {
      "date": "2023-07-07",
      "bid": "11.86",
      "ask": "11.96",
      "open": "12.06",
      "high": "12.06",
      "low": "11.62",
      "close": "11.96",
      "average": "11.8856",
      "volume": "3629",
      "turnover": "43132.76",
      "trades": "21"
    },
    {
      "date": "2023-07-10",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.96",
      "high": "11.96",
      "low": "11.60",
      "close": "11.60",
      "average": "11.7074",
      "volume": "2965",
      "turnover": "34712.42",
      "trades": "18"
    },
    {
      "date": "2023-07-11",
      "bid": "11.34",
      "ask": "11.42",
      "open": "11.60",
      "high": "11.66",
      "low": "11.44",
      "close": "11.44",
      "average": "11.5069",
      "volume": "1914",
      "turnover": "22024.16",
      "trades": "17"
    },
    {
      "date": "2023-07-12",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.48",
      "high": "11.66",
      "low": "11.48",
      "close": "11.50",
      "average": "11.4997",
      "volume": "4192",
      "turnover": "48206.62",
      "trades": "13"
    },
    {
      "date": "2023-07-13",
      "bid": "11.20",
      "ask": "11.38",
      "open": "11.36",
      "high": "11.50",
      "low": "11.20",
      "close": "11.20",
      "average": "11.4194",
      "volume": "4335",
      "turnover": "49503.22",
      "trades": "17"
    },
    {
      "date": "2023-07-14",
      "bid": "11.38",
      "ask": "11.66",
      "open": "11.20",
      "high": "11.72",
      "low": "11.16",
      "close": "11.52",
      "average": "11.3208",
      "volume": "6816",
      "turnover": "77162.52",
      "trades": "27"
    },
    {
      "date": "2023-07-17",
      "bid": "11.14",
      "ask": "11.38",
      "open": "11.86",
      "high": "11.86",
      "low": "11.14",
      "close": "11.36",
      "average": "11.3599",
      "volume": "4967",
      "turnover": "56424.64",
      "trades": "31"
    },
    {
      "date": "2023-07-18",
      "bid": "10.66",
      "ask": "10.96",
      "open": "11.36",
      "high": "11.36",
      "low": "10.44",
      "close": "10.66",
      "average": "10.8118",
      "volume": "37234",
      "turnover": "402647.84",
      "trades": "67"
    },
    {
      "date": "2023-07-19",
      "bid": "10.58",
      "ask": "10.60",
      "open": "10.66",
      "high": "10.76",
      "low": "10.52",
      "close": "10.60",
      "average": "10.6156",
      "volume": "45026",
      "turnover": "477930.76",
      "trades": "51"
    },
    {
      "date": "2023-07-20",
      "bid": "10.62",
      "ask": "10.86",
      "open": "10.60",
      "high": "11.38",
      "low": "10.50",
      "close": "10.84",
      "average": "10.6563",
      "volume": "16453",
      "turnover": "175327.52",
      "trades": "35"
    },
    {
      "date": "2023-07-21",
      "bid": "10.20",
      "ask": "10.22",
      "open": "10.84",
      "high": "10.84",
      "low": "10.22",
      "close": "10.22",
      "average": "10.4651",
      "volume": "21037",
      "turnover": "220153.86",
      "trades": "44"
    },
    {
      "date": "2023-07-24",
      "bid": "10.24",
      "ask": "10.40",
      "open": "10.22",
      "high": "10.68",
      "low": "10.22",
      "close": "10.40",
      "average": "10.3031",
      "volume": "9004",
      "turnover": "92768.7",
      "trades": "32"
    },
    {
      "date": "2023-07-25",
      "bid": "10.50",
      "ask": "10.60",
      "open": "11.44",
      "high": "11.44",
      "low": "10.20",
      "close": "10.60",
      "average": "10.5828",
      "volume": "11025",
      "turnover": "116675.18",
      "trades": "53"
    },
    {
      "date": "2023-07-26",
      "bid": "10.66",
      "ask": "10.76",
      "open": "10.64",
      "high": "10.76",
      "low": "10.64",
      "close": "10.76",
      "average": "10.6688",
      "volume": "52521",
      "turnover": "560337.34",
      "trades": "24"
    },
    {
      "date": "2023-07-27",
      "bid": "10.80",
      "ask": "10.98",
      "open": "10.96",
      "high": "10.98",
      "low": "10.64",
      "close": "10.98",
      "average": "10.80",
      "volume": "7282",
      "turnover": "78645.26",
      "trades": "32"
    },
    {
      "date": "2023-07-28",
      "bid": "10.80",
      "ask": "11.20",
      "open": "10.98",
      "high": "11.10",
      "low": "10.70",
      "close": "10.94",
      "average": "10.8792",
      "volume": "12674",
      "turnover": "137883.42",
      "trades": "33"
    },
    {
      "date": "2023-07-31",
      "bid": "10.94",
      "ask": "11.10",
      "open": "11.34",
      "high": "11.34",
      "low": "10.62",
      "close": "10.94",
      "average": "10.884",
      "volume": "4347",
      "turnover": "47312.88",
      "trades": "26"
    },
    {
      "date": "2023-08-01",
      "bid": "10.54",
      "ask": "10.92",
      "open": "10.94",
      "high": "10.98",
      "low": "10.54",
      "close": "10.80",
      "average": "10.7661",
      "volume": "2588",
      "turnover": "27862.68",
      "trades": "23"
    },
    {
      "date": "2023-08-02",
      "bid": "10.56",
      "ask": "10.96",
      "open": "10.80",
      "high": "10.84",
      "low": "10.40",
      "close": "10.84",
      "average": "10.6583",
      "volume": "4451",
      "turnover": "47439.96",
      "trades": "17"
    },
    {
      "date": "2023-08-03",
      "bid": "10.60",
      "ask": "10.78",
      "open": "10.88",
      "high": "10.88",
      "low": "10.48",
      "close": "10.80",
      "average": "10.8298",
      "volume": "5141",
      "turnover": "55675.92",
      "trades": "14"
    },
    {
      "date": "2023-08-04",
      "bid": "10.86",
      "ask": "10.96",
      "open": "10.80",
      "high": "10.94",
      "low": "10.48",
      "close": "10.86",
      "average": "10.7789",
      "volume": "1288",
      "turnover": "13883.2",
      "trades": "12"
    },
    {
      "date": "2023-08-07",
      "bid": "10.50",
      "ask": "10.86",
      "open": "10.86",
      "high": "10.86",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5893",
      "volume": "1631",
      "turnover": "17271.1",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": "10.54",
      "ask": "10.80",
      "open": "10.50",
      "high": "10.84",
      "low": "10.50",
      "close": "10.54",
      "average": "10.5315",
      "volume": "2615",
      "turnover": "27539.88",
      "trades": "25"
    },
    {
      "date": "2023-08-09",
      "bid": "10.54",
      "ask": "10.74",
      "open": "10.56",
      "high": "10.76",
      "low": "10.54",
      "close": "10.56",
      "average": "10.5627",
      "volume": "1430",
      "turnover": "15104.62",
      "trades": "13"
    },
    {
      "date": "2023-08-10",
      "bid": "11.08",
      "ask": "11.18",
      "open": "10.82",
      "high": "11.42",
      "low": "10.60",
      "close": "11.18",
      "average": "11.0279",
      "volume": "15018",
      "turnover": "165617.62",
      "trades": "37"
    },
    {
      "date": "2023-08-11",
      "bid": "10.74",
      "ask": "10.76",
      "open": "11.18",
      "high": "11.22",
      "low": "10.54",
      "close": "10.72",
      "average": "10.6994",
      "volume": "8119",
      "turnover": "86868.04",
      "trades": "23"
    },
    {
      "date": "2023-08-14",
      "bid": "12.20",
      "ask": "12.42",
      "open": "10.78",
      "high": "12.74",
      "low": "10.78",
      "close": "12.42",
      "average": "11.8167",
      "volume": "43488",
      "turnover": "513885.74",
      "trades": "155"
    },
    {
      "date": "2023-08-15",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.42",
      "high": "12.86",
      "low": "12.20",
      "close": "12.50",
      "average": "12.6028",
      "volume": "29065",
      "turnover": "366299.34",
      "trades": "91"
    },
    {
      "date": "2023-08-16",
      "bid": "10.78",
      "ask": "10.80",
      "open": "12.50",
      "high": "12.50",
      "low": "10.80",
      "close": "11.06",
      "average": "11.3886",
      "volume": "55725",
      "turnover": "634630.6",
      "trades": "116"
    },
    {
      "date": "2023-08-17",
      "bid": "10.52",
      "ask": "10.72",
      "open": "11.06",
      "high": "11.06",
      "low": "10.50",
      "close": "10.72",
      "average": "10.6704",
      "volume": "4103",
      "turnover": "43780.46",
      "trades": "38"
    },
    {
      "date": "2023-08-18",
      "bid": "10.24",
      "ask": "10.58",
      "open": "10.72",
      "high": "10.72",
      "low": "10.24",
      "close": "10.24",
      "average": "10.4005",
      "volume": "3936",
      "turnover": "40936.4",
      "trades": "32"
    },
    {
      "date": "2023-08-21",
      "bid": "9.90",
      "ask": "10.00",
      "open": "10.24",
      "high": "10.24",
      "low": "9.90",
      "close": "9.90",
      "average": "9.9694",
      "volume": "14397",
      "turnover": "143528.88",
      "trades": "54"
    },
    {
      "date": "2023-08-22",
      "bid": "10.26",
      "ask": "10.58",
      "open": "9.72",
      "high": "10.56",
      "low": "9.72",
      "close": "10.28",
      "average": "10.29",
      "volume": "8216",
      "turnover": "84542.62",
      "trades": "35"
    },
    {
      "date": "2023-08-23",
      "bid": "10.06",
      "ask": "10.22",
      "open": "10.10",
      "high": "10.22",
      "low": "9.90",
      "close": "10.22",
      "average": "9.9995",
      "volume": "12977",
      "turnover": "129763.59",
      "trades": "35"
    },
    {
      "date": "2023-08-24",
      "bid": "10.20",
      "ask": "10.42",
      "open": "10.36",
      "high": "10.46",
      "low": "10.20",
      "close": "10.42",
      "average": "10.3657",
      "volume": "791",
      "turnover": "8199.28",
      "trades": "15"
    },
    {
      "date": "2023-08-25",
      "bid": "10.42",
      "ask": "10.68",
      "open": "10.42",
      "high": "10.78",
      "low": "10.42",
      "close": "10.68",
      "average": "10.6938",
      "volume": "2568",
      "turnover": "27461.7",
      "trades": "17"
    },
    {
      "date": "2023-08-28",
      "bid": "10.34",
      "ask": "10.48",
      "open": "10.76",
      "high": "10.76",
      "low": "10.32",
      "close": "10.48",
      "average": "10.6497",
      "volume": "5068",
      "turnover": "53972.68",
      "trades": "27"
    },
    {
      "date": "2023-08-29",
      "bid": "10.24",
      "ask": "10.58",
      "open": "10.58",
      "high": "10.80",
      "low": "10.48",
      "close": "10.48",
      "average": "10.6842",
      "volume": "2268",
      "turnover": "24231.84",
      "trades": "26"
    },
    {
      "date": "2023-08-30",
      "bid": "10.14",
      "ask": "10.38",
      "open": "10.48",
      "high": "10.48",
      "low": "10.10",
      "close": "10.38",
      "average": "10.2141",
      "volume": "2119",
      "turnover": "21643.72",
      "trades": "30"
    },
    {
      "date": "2023-08-31",
      "bid": "10.30",
      "ask": "10.42",
      "open": "10.38",
      "high": "10.50",
      "low": "10.30",
      "close": "10.30",
      "average": "10.3825",
      "volume": "6207",
      "turnover": "64444.28",
      "trades": "27"
    },
    {
      "date": "2023-09-01",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.32",
      "high": "10.90",
      "low": "10.32",
      "close": "10.54",
      "average": "10.6191",
      "volume": "2676",
      "turnover": "28416.6",
      "trades": "20"
    },
    {
      "date": "2023-09-04",
      "bid": "10.16",
      "ask": "10.34",
      "open": "10.74",
      "high": "11.04",
      "low": "10.12",
      "close": "10.34",
      "average": "10.4409",
      "volume": "28128",
      "turnover": "293681.04",
      "trades": "92"
    },
    {
      "date": "2023-09-05",
      "bid": "9.87",
      "ask": "9.94",
      "open": "10.00",
      "high": "10.04",
      "low": "9.64",
      "close": "9.87",
      "average": "9.8014",
      "volume": "26270",
      "turnover": "257483.55",
      "trades": "56"
    },
    {
      "date": "2023-09-06",
      "bid": "9.57",
      "ask": "9.64",
      "open": "9.86",
      "high": "9.86",
      "low": "9.40",
      "close": "9.61",
      "average": "9.5549",
      "volume": "13350",
      "turnover": "127557.97",
      "trades": "44"
    },
    {
      "date": "2023-09-07",
      "bid": "9.32",
      "ask": "9.38",
      "open": "9.61",
      "high": "9.61",
      "low": "9.26",
      "close": "9.32",
      "average": "9.3152",
      "volume": "63657",
      "turnover": "592978.17",
      "trades": "33"
    },
    {
      "date": "2023-09-08",
      "bid": "9.12",
      "ask": "9.31",
      "open": "9.31",
      "high": "9.31",
      "low": "9.07",
      "close": "9.12",
      "average": "9.2329",
      "volume": "4679",
      "turnover": "43200.74",
      "trades": "14"
    },
    {
      "date": "2023-09-11",
      "bid": "9.45",
      "ask": "9.59",
      "open": "9.12",
      "high": "9.44",
      "low": "9.10",
      "close": "9.40",
      "average": "9.2841",
      "volume": "256205",
      "turnover": "2378627.4",
      "trades": "17"
    },
    {
      "date": "2023-09-12",
      "bid": "9.50",
      "ask": "9.68",
      "open": "9.40",
      "high": "9.69",
      "low": "9.40",
      "close": "9.46",
      "average": "9.5969",
      "volume": "11160",
      "turnover": "107101.05",
      "trades": "24"
    },
    {
      "date": "2023-09-13",
      "bid": "9.45",
      "ask": "9.64",
      "open": "9.46",
      "high": "9.76",
      "low": "9.45",
      "close": "9.64",
      "average": "9.5432",
      "volume": "3581",
      "turnover": "34174.16",
      "trades": "25"
    },
    {
      "date": "2023-09-14",
      "bid": "9.57",
      "ask": "9.79",
      "open": "9.63",
      "high": "9.80",
      "low": "9.57",
      "close": "9.57",
      "average": "9.6782",
      "volume": "3692",
      "turnover": "35732.01",
      "trades": "12"
    },
    {
      "date": "2023-09-15",
      "bid": "9.37",
      "ask": "9.57",
      "open": "9.60",
      "high": "9.68",
      "low": "9.40",
      "close": "9.57",
      "average": "9.5423",
      "volume": "15840",
      "turnover": "151152.41",
      "trades": "27"
    },
    {
      "date": "2023-09-18",
      "bid": "9.30",
      "ask": "9.52",
      "open": "9.57",
      "high": "9.57",
      "low": "9.12",
      "close": "9.52",
      "average": "9.3019",
      "volume": "10976",
      "turnover": "102098.1",
      "trades": "18"
    },
    {
      "date": "2023-09-19",
      "bid": "9.10",
      "ask": "9.28",
      "open": "9.52",
      "high": "9.52",
      "low": "9.10",
      "close": "9.28",
      "average": "9.2414",
      "volume": "16930",
      "turnover": "156456.28",
      "trades": "37"
    },
    {
      "date": "2023-09-20",
      "bid": "9.03",
      "ask": "9.32",
      "open": "9.28",
      "high": "9.34",
      "low": "9.02",
      "close": "9.02",
      "average": "9.1231",
      "volume": "26186",
      "turnover": "238998.27",
      "trades": "36"
    },
    {
      "date": "2023-09-21",
      "bid": "9.02",
      "ask": "9.15",
      "open": "9.14",
      "high": "9.15",
      "low": "9.02",
      "close": "9.15",
      "average": "9.1317",
      "volume": "9808",
      "turnover": "89565.07",
      "trades": "14"
    },
    {
      "date": "2023-09-22",
      "bid": "8.61",
      "ask": "8.69",
      "open": "9.11",
      "high": "9.11",
      "low": "8.50",
      "close": "8.64",
      "average": "8.751",
      "volume": "31218",
      "turnover": "273166.63",
      "trades": "64"
    },
    {
      "date": "2023-09-25",
      "bid": "8.04",
      "ask": "8.11",
      "open": "8.64",
      "high": "8.69",
      "low": "7.94",
      "close": "8.09",
      "average": "8.2879",
      "volume": "21095",
      "turnover": "174832.43",
      "trades": "67"
    },
    {
      "date": "2023-09-26",
      "bid": "7.73",
      "ask": "7.89",
      "open": "8.10",
      "high": "8.54",
      "low": "7.73",
      "close": "7.75",
      "average": "8.0108",
      "volume": "46406",
      "turnover": "371747.48",
      "trades": "64"
    },
    {
      "date": "2023-09-27",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.91",
      "high": "7.97",
      "low": "7.76",
      "close": "7.76",
      "average": "7.8839",
      "volume": "13505",
      "turnover": "106471.62",
      "trades": "35"
    },
    {
      "date": "2023-09-28",
      "bid": "7.75",
      "ask": "7.78",
      "open": "7.95",
      "high": "8.01",
      "low": "7.75",
      "close": "7.77",
      "average": "7.8748",
      "volume": "9771",
      "turnover": "76945.15",
      "trades": "34"
    },
    {
      "date": "2023-09-29",
      "bid": "7.50",
      "ask": "7.68",
      "open": "7.75",
      "high": "7.81",
      "low": "7.43",
      "close": "7.68",
      "average": "7.5688",
      "volume": "24409",
      "turnover": "184746.04",
      "trades": "44"
    },
    {
      "date": "2023-10-02",
      "bid": "7.02",
      "ask": "7.12",
      "open": "7.40",
      "high": "8.04",
      "low": "6.89",
      "close": "7.02",
      "average": "7.1568",
      "volume": "101045",
      "turnover": "723161.45",
      "trades": "114"
    },
    {
      "date": "2023-10-03",
      "bid": "6.70",
      "ask": "7.00",
      "open": "7.06",
      "high": "7.06",
      "low": "6.46",
      "close": "6.60",
      "average": "6.698",
      "volume": "112268",
      "turnover": "751968.94",
      "trades": "110"
    },
    {
      "date": "2023-10-04",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.60",
      "high": "6.61",
      "low": "6.22",
      "close": "6.30",
      "average": "6.4611",
      "volume": "65329",
      "turnover": "420569.72",
      "trades": "70"
    },
    {
      "date": "2023-10-05",
      "bid": "5.81",
      "ask": "6.00",
      "open": "6.22",
      "high": "6.50",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0701",
      "volume": "56003",
      "turnover": "340006.96",
      "trades": "110"
    },
    {
      "date": "2023-10-06",
      "bid": "5.46",
      "ask": "5.50",
      "open": "6.00",
      "high": "6.00",
      "low": "5.36",
      "close": "5.50",
      "average": "5.5803",
      "volume": "255591",
      "turnover": "1426271.93",
      "trades": "240"
    },
    {
      "date": "2023-10-09",
      "bid": "5.35",
      "ask": "5.36",
      "open": "5.46",
      "high": "5.49",
      "low": "5.20",
      "close": "5.36",
      "average": "5.3424",
      "volume": "14384",
      "turnover": "76844.75",
      "trades": "57"
    },
    {
      "date": "2023-10-10",
      "bid": "5.70",
      "ask": "5.78",
      "open": "5.36",
      "high": "5.82",
      "low": "5.22",
      "close": "5.70",
      "average": "5.4653",
      "volume": "37276",
      "turnover": "203723.3",
      "trades": "62"
    },
    {
      "date": "2023-10-11",
      "bid": "6.06",
      "ask": "6.24",
      "open": "5.82",
      "high": "6.40",
      "low": "5.42",
      "close": "6.24",
      "average": "5.7331",
      "volume": "40823",
      "turnover": "234041.25",
      "trades": "65"
    },
    {
      "date": "2023-10-12",
      "bid": "6.05",
      "ask": "6.08",
      "open": "6.29",
      "high": "6.36",
      "low": "5.99",
      "close": "6.08",
      "average": "6.1644",
      "volume": "293049",
      "turnover": "1806467.38",
      "trades": "66"
    },
    {
      "date": "2023-10-13",
      "bid": "6.09",
      "ask": "6.15",
      "open": "6.25",
      "high": "6.25",
      "low": "5.87",
      "close": "6.09",
      "average": "6.025",
      "volume": "4696",
      "turnover": "28293.27",
      "trades": "26"
    },
    {
      "date": "2023-10-16",
      "bid": "6.62",
      "ask": "6.84",
      "open": "6.16",
      "high": "6.91",
      "low": "6.16",
      "close": "6.81",
      "average": "6.4273",
      "volume": "34548",
      "turnover": "222051.2",
      "trades": "100"
    },
    {
      "date": "2023-10-17",
      "bid": "6.40",
      "ask": "6.81",
      "open": "6.81",
      "high": "7.10",
      "low": "6.64",
      "close": "6.64",
      "average": "6.9242",
      "volume": "12601",
      "turnover": "87251.89",
      "trades": "51"
    },
    {
      "date": "2023-10-18",
      "bid": "6.10",
      "ask": "6.47",
      "open": "6.69",
      "high": "6.76",
      "low": "6.13",
      "close": "6.27",
      "average": "6.4521",
      "volume": "17687",
      "turnover": "114117.57",
      "trades": "45"
    },
    {
      "date": "2023-10-19",
      "bid": "6.08",
      "ask": "6.21",
      "open": "6.24",
      "high": "6.35",
      "low": "6.01",
      "close": "6.07",
      "average": "6.2202",
      "volume": "3744",
      "turnover": "23288.54",
      "trades": "15"
    },
    {
      "date": "2023-10-20",
      "bid": "5.89",
      "ask": "6.01",
      "open": "6.07",
      "high": "6.25",
      "low": "5.89",
      "close": "5.89",
      "average": "6.0753",
      "volume": "8657",
      "turnover": "52613.27",
      "trades": "31"
    },
    {
      "date": "2023-10-23",
      "bid": "5.70",
      "ask": "5.85",
      "open": "6.20",
      "high": "6.22",
      "low": "5.69",
      "close": "5.85",
      "average": "6.0294",
      "volume": "14114",
      "turnover": "85099.26",
      "trades": "23"
    },
    {
      "date": "2023-10-24",
      "bid": "5.45",
      "ask": "5.53",
      "open": "5.85",
      "high": "5.92",
      "low": "5.33",
      "close": "5.44",
      "average": "5.4613",
      "volume": "78043",
      "turnover": "427251.54",
      "trades": "109"
    },
    {
      "date": "2023-10-25",
      "bid": "5.35",
      "ask": "5.49",
      "open": "5.44",
      "high": "5.62",
      "low": "5.32",
      "close": "5.42",
      "average": "5.388",
      "volume": "21429",
      "turnover": "115459.26",
      "trades": "54"
    },
    {
      "date": "2023-10-26",
      "bid": "4.90",
      "ask": "5.00",
      "open": "5.42",
      "high": "5.59",
      "low": "5.00",
      "close": "5.00",
      "average": "5.2189",
      "volume": "30062",
      "turnover": "156889.14",
      "trades": "71"
    },
    {
      "date": "2023-10-27",
      "bid": "4.675",
      "ask": "4.69",
      "open": "5.20",
      "high": "5.20",
      "low": "4.55",
      "close": "4.69",
      "average": "4.7416",
      "volume": "74205",
      "turnover": "351853.09",
      "trades": "107"
    },
    {
      "date": "2023-10-30",
      "bid": "4.355",
      "ask": "4.40",
      "open": "4.745",
      "high": "4.745",
      "low": "4.12",
      "close": "4.38",
      "average": "4.364",
      "volume": "87689",
      "turnover": "382757.47",
      "trades": "196"
    },
    {
      "date": "2023-10-31",
      "bid": "4.365",
      "ask": "4.505",
      "open": "4.38",
      "high": "4.595",
      "low": "4.295",
      "close": "4.34",
      "average": "4.4419",
      "volume": "81105",
      "turnover": "360261.37",
      "trades": "155"
    },
    {
      "date": "2023-11-01",
      "bid": "4.43",
      "ask": "4.535",
      "open": "4.34",
      "high": "4.65",
      "low": "4.28",
      "close": "4.54",
      "average": "4.4258",
      "volume": "37514",
      "turnover": "166030.22",
      "trades": "60"
    },
    {
      "date": "2023-11-02",
      "bid": "4.965",
      "ask": "5.14",
      "open": "4.70",
      "high": "5.14",
      "low": "4.59",
      "close": "5.14",
      "average": "4.8899",
      "volume": "49320",
      "turnover": "241169.05",
      "trades": "75"
    },
    {
      "date": "2023-11-03",
      "bid": "4.99",
      "ask": "5.00",
      "open": "5.14",
      "high": "5.37",
      "low": "4.90",
      "close": "5.00",
      "average": "5.0873",
      "volume": "25011",
      "turnover": "127239.15",
      "trades": "74"
    },
    {
      "date": "2023-11-06",
      "bid": "5.18",
      "ask": "5.20",
      "open": "5.00",
      "high": "5.20",
      "low": "4.865",
      "close": "5.18",
      "average": "5.0837",
      "volume": "23666",
      "turnover": "120310.32",
      "trades": "48"
    },
    {
      "date": "2023-11-07",
      "bid": "5.40",
      "ask": "5.60",
      "open": "5.25",
      "high": "5.49",
      "low": "5.10",
      "close": "5.49",
      "average": "5.2537",
      "volume": "21118",
      "turnover": "110948.42",
      "trades": "41"
    },
    {
      "date": "2023-11-08",
      "bid": "5.05",
      "ask": "5.12",
      "open": "5.60",
      "high": "6.00",
      "low": "5.03",
      "close": "5.03",
      "average": "5.8525",
      "volume": "757095",
      "turnover": "4430931.59",
      "trades": "113"
    },
    {
      "date": "2023-11-09",
      "bid": "5.21",
      "ask": "5.28",
      "open": "5.20",
      "high": "5.27",
      "low": "5.03",
      "close": "5.24",
      "average": "5.2034",
      "volume": "15565",
      "turnover": "80990.95",
      "trades": "34"
    },
    {
      "date": "2023-11-10",
      "bid": "5.30",
      "ask": "5.48",
      "open": "5.24",
      "high": "5.48",
      "low": "5.14",
      "close": "5.48",
      "average": "5.2406",
      "volume": "29505",
      "turnover": "154622.81",
      "trades": "40"
    },
    {
      "date": "2023-11-13",
      "bid": "5.36",
      "ask": "5.50",
      "open": "5.48",
      "high": "6.39",
      "low": "5.26",
      "close": "5.32",
      "average": "5.6359",
      "volume": "90236",
      "turnover": "508558.31",
      "trades": "137"
    },
    {
      "date": "2023-11-14",
      "bid": "5.55",
      "ask": "5.64",
      "open": "5.40",
      "high": "5.70",
      "low": "5.39",
      "close": "5.55",
      "average": "5.5123",
      "volume": "36505",
      "turnover": "201225.74",
      "trades": "69"
    },
    {
      "date": "2023-11-15",
      "bid": "5.81",
      "ask": "6.12",
      "open": "5.55",
      "high": "6.98",
      "low": "5.55",
      "close": "5.81",
      "average": "6.2399",
      "volume": "106068",
      "turnover": "662493.06",
      "trades": "192"
    },
    {
      "date": "2023-11-16",
      "bid": "5.72",
      "ask": "5.93",
      "open": "5.81",
      "high": "6.38",
      "low": "5.70",
      "close": "5.93",
      "average": "5.8948",
      "volume": "64601",
      "turnover": "380812.48",
      "trades": "92"
    },
    {
      "date": "2023-11-17",
      "bid": "5.80",
      "ask": "5.93",
      "open": "5.94",
      "high": "6.18",
      "low": "5.76",
      "close": "5.80",
      "average": "5.9628",
      "volume": "49615",
      "turnover": "295846.43",
      "trades": "64"
    },
    {
      "date": "2023-11-20",
      "bid": "5.80",
      "ask": "5.91",
      "open": "5.87",
      "high": "6.02",
      "low": "5.80",
      "close": "5.91",
      "average": "5.8486",
      "volume": "16474",
      "turnover": "96350.24",
      "trades": "34"
    },
    {
      "date": "2023-11-21",
      "bid": "5.60",
      "ask": "5.66",
      "open": "5.91",
      "high": "6.03",
      "low": "5.50",
      "close": "5.58",
      "average": "5.7498",
      "volume": "35930",
      "turnover": "206588.52",
      "trades": "58"
    },
    {
      "date": "2023-11-22",
      "bid": "6.02",
      "ask": "6.40",
      "open": "5.59",
      "high": "6.40",
      "low": "5.59",
      "close": "6.35",
      "average": "5.8914",
      "volume": "48534",
      "turnover": "285932.75",
      "trades": "58"
    },
    {
      "date": "2023-11-23",
      "bid": "6.52",
      "ask": "6.59",
      "open": "6.38",
      "high": "6.65",
      "low": "6.38",
      "close": "6.58",
      "average": "6.5707",
      "volume": "65295",
      "turnover": "429032.48",
      "trades": "82"
    },
    {
      "date": "2023-11-24",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.59",
      "high": "6.65",
      "low": "6.13",
      "close": "6.27",
      "average": "6.3882",
      "volume": "19460",
      "turnover": "124313.78",
      "trades": "67"
    },
    {
      "date": "2023-11-27",
      "bid": "6.05",
      "ask": "6.10",
      "open": "6.50",
      "high": "6.65",
      "low": "6.00",
      "close": "6.04",
      "average": "6.2612",
      "volume": "32740",
      "turnover": "204992.14",
      "trades": "90"
    },
    {
      "date": "2023-11-28",
      "bid": "5.80",
      "ask": "5.91",
      "open": "6.04",
      "high": "6.22",
      "low": "5.77",
      "close": "5.80",
      "average": "5.8498",
      "volume": "24043",
      "turnover": "140645.59",
      "trades": "44"
    },
    {
      "date": "2023-11-29",
      "bid": "5.88",
      "ask": "6.08",
      "open": "6.10",
      "high": "6.10",
      "low": "5.84",
      "close": "5.95",
      "average": "5.9701",
      "volume": "44220",
      "turnover": "263997.62",
      "trades": "53"
    },
    {
      "date": "2023-11-30",
      "bid": "6.00",
      "ask": "6.09",
      "open": "6.08",
      "high": "6.10",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0522",
      "volume": "29989",
      "turnover": "181500.7",
      "trades": "29"
    },
    {
      "date": "2023-12-01",
      "bid": "5.90",
      "ask": "5.92",
      "open": "6.10",
      "high": "6.70",
      "low": "5.90",
      "close": "5.90",
      "average": "6.2488",
      "volume": "69939",
      "turnover": "436856.29",
      "trades": "94"
    },
    {
      "date": "2023-12-04",
      "bid": "5.95",
      "ask": "5.98",
      "open": "6.00",
      "high": "6.00",
      "low": "5.91",
      "close": "5.98",
      "average": "5.9779",
      "volume": "14540",
      "turnover": "86918.12",
      "trades": "32"
    },
    {
      "date": "2023-12-05",
      "bid": "7.42",
      "ask": "7.50",
      "open": "6.08",
      "high": "7.50",
      "low": "6.08",
      "close": "7.20",
      "average": "6.8703",
      "volume": "101615",
      "turnover": "698230.82",
      "trades": "168"
    },
    {
      "date": "2023-12-06",
      "bid": "7.58",
      "ask": "7.91",
      "open": "7.70",
      "high": "9.00",
      "low": "7.50",
      "close": "7.58",
      "average": "8.479",
      "volume": "242393",
      "turnover": "2055330.64",
      "trades": "458"
    },
    {
      "date": "2023-12-07",
      "bid": "6.73",
      "ask": "6.96",
      "open": "7.40",
      "high": "7.40",
      "low": "6.63",
      "close": "6.73",
      "average": "6.8502",
      "volume": "612090",
      "turnover": "4192966.9",
      "trades": "261"
    },
    {
      "date": "2023-12-08",
      "bid": "6.59",
      "ask": "6.79",
      "open": "7.00",
      "high": "7.55",
      "low": "6.40",
      "close": "6.59",
      "average": "6.8111",
      "volume": "88660",
      "turnover": "603873.41",
      "trades": "124"
    },
    {
      "date": "2023-12-11",
      "bid": "7.40",
      "ask": "7.70",
      "open": "6.59",
      "high": "7.76",
      "low": "6.59",
      "close": "7.40",
      "average": "6.9913",
      "volume": "31287",
      "turnover": "218736.04",
      "trades": "67"
    },
    {
      "date": "2023-12-12",
      "bid": "7.04",
      "ask": "7.30",
      "open": "7.40",
      "high": "7.72",
      "low": "7.02",
      "close": "7.30",
      "average": "7.5253",
      "volume": "28387",
      "turnover": "213620.15",
      "trades": "99"
    },
    {
      "date": "2023-12-13",
      "bid": "7.00",
      "ask": "7.40",
      "open": "7.79",
      "high": "7.79",
      "low": "7.00",
      "close": "7.00",
      "average": "7.3153",
      "volume": "30654",
      "turnover": "224243.93",
      "trades": "68"
    },
    {
      "date": "2023-12-14",
      "bid": "7.35",
      "ask": "7.40",
      "open": "7.28",
      "high": "7.89",
      "low": "7.23",
      "close": "7.40",
      "average": "7.5153",
      "volume": "43649",
      "turnover": "328035.51",
      "trades": "97"
    },
    {
      "date": "2023-12-15",
      "bid": "8.33",
      "ask": "8.70",
      "open": "7.40",
      "high": "9.45",
      "low": "7.40",
      "close": "8.70",
      "average": "8.6857",
      "volume": "116704",
      "turnover": "1013651.48",
      "trades": "230"
    },
    {
      "date": "2023-12-18",
      "bid": "9.11",
      "ask": "9.32",
      "open": "9.00",
      "high": "11.80",
      "low": "9.00",
      "close": "9.10",
      "average": "9.7782",
      "volume": "186681",
      "turnover": "1825324.12",
      "trades": "586"
    },
    {
      "date": "2023-12-19",
      "bid": "9.00",
      "ask": "9.06",
      "open": "10.00",
      "high": "10.22",
      "low": "8.91",
      "close": "8.91",
      "average": "9.5702",
      "volume": "133603",
      "turnover": "1276743.44",
      "trades": "318"
    },
    {
      "date": "2023-12-20",
      "bid": "8.53",
      "ask": "8.63",
      "open": "8.91",
      "high": "9.37",
      "low": "8.10",
      "close": "8.53",
      "average": "8.5377",
      "volume": "116893",
      "turnover": "997994.66",
      "trades": "231"
    },
    {
      "date": "2023-12-21",
      "bid": "8.12",
      "ask": "8.33",
      "open": "8.46",
      "high": "8.50",
      "low": "8.00",
      "close": "8.17",
      "average": "8.2659",
      "volume": "99215",
      "turnover": "820762.37",
      "trades": "155"
    },
    {
      "date": "2023-12-22",
      "bid": "8.35",
      "ask": "8.61",
      "open": "8.17",
      "high": "8.70",
      "low": "8.17",
      "close": "8.34",
      "average": "8.4497",
      "volume": "19884",
      "turnover": "168014.75",
      "trades": "67"
    },
    {
      "date": "2023-12-27",
      "bid": "8.31",
      "ask": "8.49",
      "open": "8.35",
      "high": "8.70",
      "low": "8.30",
      "close": "8.45",
      "average": "8.5227",
      "volume": "60433",
      "turnover": "515054.48",
      "trades": "105"
    },
    {
      "date": "2023-12-28",
      "bid": "8.14",
      "ask": "8.39",
      "open": "8.55",
      "high": "8.70",
      "low": "8.12",
      "close": "8.38",
      "average": "8.3773",
      "volume": "48926",
      "turnover": "409868.4",
      "trades": "96"
    },
    {
      "date": "2023-12-29",
      "bid": "8.35",
      "ask": "8.51",
      "open": "8.37",
      "high": "8.60",
      "low": "8.01",
      "close": "8.31",
      "average": "8.2424",
      "volume": "28908",
      "turnover": "238245.26",
      "trades": "82"
    },
    {
      "date": "2024-01-02",
      "bid": "8.40",
      "ask": "8.54",
      "open": "8.55",
      "high": "8.67",
      "low": "8.25",
      "close": "8.54",
      "average": "8.4643",
      "volume": "19679",
      "turnover": "166568.02",
      "trades": "65"
    },
    {
      "date": "2024-01-03",
      "bid": "8.35",
      "ask": "8.52",
      "open": "8.55",
      "high": "8.55",
      "low": "8.40",
      "close": "8.53",
      "average": "8.4835",
      "volume": "6620",
      "turnover": "56161.09",
      "trades": "36"
    },
    {
      "date": "2024-01-04",
      "bid": "8.37",
      "ask": "8.47",
      "open": "8.52",
      "high": "8.53",
      "low": "8.31",
      "close": "8.47",
      "average": "8.3848",
      "volume": "8762",
      "turnover": "73467.38",
      "trades": "47"
    },
    {
      "date": "2024-01-05",
      "bid": "8.33",
      "ask": "8.54",
      "open": "8.47",
      "high": "8.55",
      "low": "8.28",
      "close": "8.54",
      "average": "8.3843",
      "volume": "16558",
      "turnover": "138827.39",
      "trades": "42"
    },
    {
      "date": "2024-01-08",
      "bid": "8.33",
      "ask": "8.47",
      "open": "8.53",
      "high": "8.53",
      "low": "8.26",
      "close": "8.46",
      "average": "8.405",
      "volume": "8941",
      "turnover": "75149.22",
      "trades": "29"
    },
    {
      "date": "2024-01-09",
      "bid": "8.44",
      "ask": "8.75",
      "open": "8.59",
      "high": "8.67",
      "low": "8.35",
      "close": "8.44",
      "average": "8.5524",
      "volume": "17470",
      "turnover": "149410.02",
      "trades": "58"
    },
    {
      "date": "2024-01-10",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.52",
      "high": "8.80",
      "low": "8.49",
      "close": "8.76",
      "average": "8.63",
      "volume": "27030",
      "turnover": "233269.13",
      "trades": "52"
    },
    {
      "date": "2024-01-11",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.76",
      "high": "8.76",
      "low": "8.51",
      "close": "8.51",
      "average": "8.6272",
      "volume": "13181",
      "turnover": "113715.02",
      "trades": "30"
    },
    {
      "date": "2024-01-12",
      "bid": "8.53",
      "ask": "8.54",
      "open": "8.53",
      "high": "8.75",
      "low": "8.50",
      "close": "8.60",
      "average": "8.5459",
      "volume": "16723",
      "turnover": "142912.81",
      "trades": "38"
    },
    {
      "date": "2024-01-15",
      "bid": "8.51",
      "ask": "8.74",
      "open": "8.60",
      "high": "8.75",
      "low": "8.42",
      "close": "8.74",
      "average": "8.672",
      "volume": "14067",
      "turnover": "121988.38",
      "trades": "37"
    },
    {
      "date": "2024-01-16",
      "bid": "8.23",
      "ask": "8.47",
      "open": "8.51",
      "high": "8.74",
      "low": "8.29",
      "close": "8.29",
      "average": "8.4823",
      "volume": "2902",
      "turnover": "24615.61",
      "trades": "23"
    },
    {
      "date": "2024-01-17",
      "bid": "8.11",
      "ask": "8.27",
      "open": "8.23",
      "high": "8.27",
      "low": "8.10",
      "close": "8.11",
      "average": "8.1777",
      "volume": "2481",
      "turnover": "20288.92",
      "trades": "21"
    },
    {
      "date": "2024-01-18",
      "bid": "7.93",
      "ask": "8.23",
      "open": "8.18",
      "high": "8.23",
      "low": "7.81",
      "close": "8.23",
      "average": "7.9868",
      "volume": "1803",
      "turnover": "14400.14",
      "trades": "20"
    },
    {
      "date": "2024-01-19",
      "bid": "7.82",
      "ask": "8.10",
      "open": "8.21",
      "high": "8.21",
      "low": "7.81",
      "close": "8.10",
      "average": "8.0291",
      "volume": "36142",
      "turnover": "290188.33",
      "trades": "26"
    },
    {
      "date": "2024-01-22",
      "bid": "7.47",
      "ask": "7.66",
      "open": "7.74",
      "high": "7.88",
      "low": "7.20",
      "close": "7.66",
      "average": "7.5767",
      "volume": "62019",
      "turnover": "469902.19",
      "trades": "97"
    },
    {
      "date": "2024-01-23",
      "bid": "7.39",
      "ask": "7.65",
      "open": "7.66",
      "high": "7.74",
      "low": "7.39",
      "close": "7.39",
      "average": "7.6691",
      "volume": "6505",
      "turnover": "49887.77",
      "trades": "18"
    },
    {
      "date": "2024-01-24",
      "bid": "7.86",
      "ask": "8.02",
      "open": "7.39",
      "high": "8.29",
      "low": "7.39",
      "close": "8.00",
      "average": "7.8401",
      "volume": "20375",
      "turnover": "159742.25",
      "trades": "63"
    },
    {
      "date": "2024-01-25",
      "bid": "8.13",
      "ask": "8.38",
      "open": "8.27",
      "high": "8.50",
      "low": "8.13",
      "close": "8.38",
      "average": "8.4467",
      "volume": "15051",
      "turnover": "127130.81",
      "trades": "45"
    },
    {
      "date": "2024-01-26",
      "bid": "8.21",
      "ask": "8.37",
      "open": "8.50",
      "high": "8.50",
      "low": "8.21",
      "close": "8.50",
      "average": "8.4158",
      "volume": "11807",
      "turnover": "99364.88",
      "trades": "32"
    },
    {
      "date": "2024-01-29",
      "bid": "8.28",
      "ask": "8.52",
      "open": "8.50",
      "high": "8.52",
      "low": "8.15",
      "close": "8.52",
      "average": "8.4307",
      "volume": "36373",
      "turnover": "306650.99",
      "trades": "53"
    },
    {
      "date": "2024-01-30",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.52",
      "high": "8.62",
      "low": "8.32",
      "close": "8.41",
      "average": "8.5762",
      "volume": "87916",
      "turnover": "753983.46",
      "trades": "31"
    },
    {
      "date": "2024-01-31",
      "bid": "8.40",
      "ask": "8.41",
      "open": "8.41",
      "high": "8.50",
      "low": "8.40",
      "close": "8.40",
      "average": "8.4164",
      "volume": "2298",
      "turnover": "19340.94",
      "trades": "29"
    },
    {
      "date": "2024-02-01",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.40",
      "high": "8.70",
      "low": "8.40",
      "close": "8.70",
      "average": "8.6577",
      "volume": "13409",
      "turnover": "116091.19",
      "trades": "36"
    },
    {
      "date": "2024-02-02",
      "bid": "8.70",
      "ask": "8.73",
      "open": "8.76",
      "high": "9.00",
      "low": "8.51",
      "close": "8.73",
      "average": "8.9275",
      "volume": "29771",
      "turnover": "265780.59",
      "trades": "47"
    },
    {
      "date": "2024-02-05",
      "bid": "8.74",
      "ask": "8.80",
      "open": "8.72",
      "high": "9.00",
      "low": "8.71",
      "close": "8.80",
      "average": "8.844",
      "volume": "12297",
      "turnover": "108754.46",
      "trades": "36"
    },
    {
      "date": "2024-02-06",
      "bid": "8.70",
      "ask": "8.79",
      "open": "8.80",
      "high": "8.94",
      "low": "8.70",
      "close": "8.70",
      "average": "8.8716",
      "volume": "160857",
      "turnover": "1427056.62",
      "trades": "21"
    },
    {
      "date": "2024-02-07",
      "bid": "8.71",
      "ask": "8.81",
      "open": "9.04",
      "high": "9.04",
      "low": "8.70",
      "close": "8.81",
      "average": "8.7199",
      "volume": "12736",
      "turnover": "111057.14",
      "trades": "15"
    },
    {
      "date": "2024-02-08",
      "bid": "8.63",
      "ask": "8.75",
      "open": "8.85",
      "high": "8.85",
      "low": "8.53",
      "close": "8.75",
      "average": "8.6745",
      "volume": "29281",
      "turnover": "253998.99",
      "trades": "30"
    },
    {
      "date": "2024-02-09",
      "bid": "8.80",
      "ask": "8.90",
      "open": "8.75",
      "high": "8.94",
      "low": "8.75",
      "close": "8.80",
      "average": "8.8349",
      "volume": "1371",
      "turnover": "12112.65",
      "trades": "16"
    },
    {
      "date": "2024-02-12",
      "bid": "9.00",
      "ask": "9.04",
      "open": "8.80",
      "high": "9.20",
      "low": "8.75",
      "close": "9.04",
      "average": "9.1245",
      "volume": "16767",
      "turnover": "152989.98",
      "trades": "37"
    },
    {
      "date": "2024-02-13",
      "bid": "8.97",
      "ask": "9.00",
      "open": "9.04",
      "high": "9.10",
      "low": "8.91",
      "close": "9.00",
      "average": "8.9967",
      "volume": "4602",
      "turnover": "41403.04",
      "trades": "31"
    },
    {
      "date": "2024-02-14",
      "bid": "8.41",
      "ask": "8.72",
      "open": "9.00",
      "high": "9.26",
      "low": "8.30",
      "close": "8.71",
      "average": "8.802",
      "volume": "22004",
      "turnover": "193678.74",
      "trades": "41"
    },
    {
      "date": "2024-02-15",
      "bid": "8.46",
      "ask": "8.53",
      "open": "8.72",
      "high": "8.72",
      "low": "8.39",
      "close": "8.53",
      "average": "8.4889",
      "volume": "18368",
      "turnover": "155923.97",
      "trades": "36"
    },
    {
      "date": "2024-02-16",
      "bid": null,
      "ask": null,
      "open": "8.54",
      "high": "8.86",
      "low": "8.02",
      "close": "8.53",
      "average": "8.4317",
      "volume": "21756",
      "turnover": "183440.3",
      "trades": "43"
    },
    {
      "date": "2024-02-19",
      "bid": "8.39",
      "ask": "8.55",
      "open": "8.37",
      "high": "8.64",
      "low": "8.26",
      "close": "8.41",
      "average": "8.4431",
      "volume": "9613",
      "turnover": "81163.31",
      "trades": "33"
    },
    {
      "date": "2024-02-20",
      "bid": "8.16",
      "ask": "8.44",
      "open": "8.31",
      "high": "8.62",
      "low": "8.16",
      "close": "8.39",
      "average": "8.2861",
      "volume": "2867",
      "turnover": "23756.34",
      "trades": "23"
    },
    {
      "date": "2024-02-21",
      "bid": "8.20",
      "ask": "8.39",
      "open": "8.39",
      "high": "8.58",
      "low": "8.20",
      "close": "8.39",
      "average": "8.4192",
      "volume": "8361",
      "turnover": "70392.98",
      "trades": "20"
    },
    {
      "date": "2024-02-22",
      "bid": "8.30",
      "ask": "8.44",
      "open": "8.25",
      "high": "8.58",
      "low": "8.25",
      "close": "8.45",
      "average": "8.397",
      "volume": "1194",
      "turnover": "10026",
      "trades": "15"
    },
    {
      "date": "2024-02-23",
      "bid": "7.90",
      "ask": "7.98",
      "open": "8.30",
      "high": "8.41",
      "low": "7.89",
      "close": "7.98",
      "average": "7.9928",
      "volume": "23252",
      "turnover": "185849.26",
      "trades": "82"
    },
    {
      "date": "2024-02-26",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.97",
      "high": "7.98",
      "low": "7.53",
      "close": "7.59",
      "average": "7.72",
      "volume": "11289",
      "turnover": "87150.77",
      "trades": "54"
    },
    {
      "date": "2024-02-27",
      "bid": "7.58",
      "ask": "7.59",
      "open": "7.59",
      "high": "7.73",
      "low": "7.53",
      "close": "7.58",
      "average": "7.5714",
      "volume": "23573",
      "turnover": "178479.76",
      "trades": "43"
    },
    {
      "date": "2024-02-28",
      "bid": "7.58",
      "ask": "7.65",
      "open": "7.61",
      "high": "7.70",
      "low": "7.60",
      "close": "7.65",
      "average": "7.6461",
      "volume": "175094",
      "turnover": "1338786.25",
      "trades": "18"
    },
    {
      "date": "2024-02-29",
      "bid": "7.72",
      "ask": "7.82",
      "open": "7.72",
      "high": "7.79",
      "low": "7.65",
      "close": "7.71",
      "average": "7.6998",
      "volume": "3660",
      "turnover": "28181.32",
      "trades": "14"
    },
    {
      "date": "2024-03-01",
      "bid": "7.45",
      "ask": "7.69",
      "open": "7.71",
      "high": "7.71",
      "low": "7.09",
      "close": "7.69",
      "average": "7.2872",
      "volume": "34311",
      "turnover": "250031.57",
      "trades": "71"
    },
    {
      "date": "2024-03-04",
      "bid": "7.47",
      "ask": "7.48",
      "open": "7.69",
      "high": "7.69",
      "low": "7.45",
      "close": "7.48",
      "average": "7.492",
      "volume": "14681",
      "turnover": "109989.47",
      "trades": "31"
    },
    {
      "date": "2024-03-05",
      "bid": "7.49",
      "ask": "7.64",
      "open": "7.48",
      "high": "7.67",
      "low": "7.48",
      "close": "7.64",
      "average": "7.5849",
      "volume": "4131",
      "turnover": "31333.39",
      "trades": "22"
    },
    {
      "date": "2024-03-06",
      "bid": "7.54",
      "ask": "7.59",
      "open": "7.63",
      "high": "7.63",
      "low": "7.40",
      "close": "7.54",
      "average": "7.5127",
      "volume": "8524",
      "turnover": "64038.23",
      "trades": "20"
    },
    {
      "date": "2024-03-07",
      "bid": "7.42",
      "ask": "7.44",
      "open": "7.46",
      "high": "7.46",
      "low": "7.40",
      "close": "7.44",
      "average": "7.4271",
      "volume": "23174",
      "turnover": "172115.14",
      "trades": "17"
    },
    {
      "date": "2024-03-08",
      "bid": "7.48",
      "ask": "7.61",
      "open": "7.60",
      "high": "7.61",
      "low": "7.45",
      "close": "7.61",
      "average": "7.5421",
      "volume": "20874",
      "turnover": "157434.48",
      "trades": "30"
    },
    {
      "date": "2024-03-11",
      "bid": "8.00",
      "ask": "8.14",
      "open": "7.61",
      "high": "8.21",
      "low": "7.49",
      "close": "8.00",
      "average": "8.0582",
      "volume": "50218",
      "turnover": "404668.72",
      "trades": "53"
    },
    {
      "date": "2024-03-12",
      "bid": "8.06",
      "ask": "8.20",
      "open": "8.00",
      "high": "8.19",
      "low": "7.88",
      "close": "8.19",
      "average": "8.0509",
      "volume": "8515",
      "turnover": "68553.12",
      "trades": "26"
    },
    {
      "date": "2024-03-13",
      "bid": "7.99",
      "ask": "8.00",
      "open": "8.19",
      "high": "8.19",
      "low": "7.83",
      "close": "8.00",
      "average": "8.0058",
      "volume": "15540",
      "turnover": "124409.55",
      "trades": "31"
    },
    {
      "date": "2024-03-14",
      "bid": "7.92",
      "ask": "7.97",
      "open": "8.00",
      "high": "8.00",
      "low": "7.77",
      "close": "7.92",
      "average": "7.8639",
      "volume": "28080",
      "turnover": "220819.43",
      "trades": "33"
    },
    {
      "date": "2024-03-15",
      "bid": "7.86",
      "ask": "7.99",
      "open": "7.80",
      "high": "7.99",
      "low": "7.80",
      "close": "7.86",
      "average": "7.8822",
      "volume": "3209",
      "turnover": "25294.12",
      "trades": "14"
    },
    {
      "date": "2024-03-18",
      "bid": "7.48",
      "ask": "7.50",
      "open": "7.86",
      "high": "7.86",
      "low": "7.48",
      "close": "7.50",
      "average": "7.6718",
      "volume": "22305",
      "turnover": "171119.06",
      "trades": "40"
    },
    {
      "date": "2024-03-19",
      "bid": "7.50",
      "ask": "7.52",
      "open": "7.47",
      "high": "7.52",
      "low": "7.44",
      "close": "7.52",
      "average": "7.4751",
      "volume": "27003",
      "turnover": "201850.84",
      "trades": "28"
    },
    {
      "date": "2024-03-20",
      "bid": "7.55",
      "ask": "7.74",
      "open": "7.52",
      "high": "7.96",
      "low": "7.52",
      "close": "7.55",
      "average": "7.593",
      "volume": "40027",
      "turnover": "303923.05",
      "trades": "33"
    },
    {
      "date": "2024-03-21",
      "bid": "7.96",
      "ask": "8.00",
      "open": "7.72",
      "high": "8.00",
      "low": "7.72",
      "close": "8.00",
      "average": "7.8461",
      "volume": "4130",
      "turnover": "32404.3",
      "trades": "15"
    },
    {
      "date": "2024-03-22",
      "bid": "7.77",
      "ask": "7.85",
      "open": "8.00",
      "high": "8.05",
      "low": "7.63",
      "close": "7.85",
      "average": "7.9052",
      "volume": "6423",
      "turnover": "50774.83",
      "trades": "19"
    },
    {
      "date": "2024-03-25",
      "bid": "8.00",
      "ask": "8.18",
      "open": "7.85",
      "high": "8.18",
      "low": "7.85",
      "close": "8.18",
      "average": "7.9241",
      "volume": "5321",
      "turnover": "42163.97",
      "trades": "18"
    },
    {
      "date": "2024-03-26",
      "bid": "8.31",
      "ask": "8.41",
      "open": "8.18",
      "high": "8.50",
      "low": "7.95",
      "close": "8.41",
      "average": "8.3164",
      "volume": "22554",
      "turnover": "187568",
      "trades": "38"
    },
    {
      "date": "2024-03-27",
      "bid": "8.37",
      "ask": "8.42",
      "open": "8.30",
      "high": "8.42",
      "low": "8.30",
      "close": "8.42",
      "average": "8.3753",
      "volume": "12953",
      "turnover": "108485.4",
      "trades": "32"
    },
    {
      "date": "2024-03-28",
      "bid": "8.81",
      "ask": "8.90",
      "open": "8.42",
      "high": "8.90",
      "low": "8.42",
      "close": "8.90",
      "average": "8.6914",
      "volume": "21361",
      "turnover": "185657.62",
      "trades": "34"
    },
    {
      "date": "2024-04-02",
      "bid": "9.18",
      "ask": "9.20",
      "open": "9.00",
      "high": "9.26",
      "low": "9.00",
      "close": "9.18",
      "average": "9.146",
      "volume": "18922",
      "turnover": "173060.28",
      "trades": "53"
    },
    {
      "date": "2024-04-03",
      "bid": "9.58",
      "ask": "9.66",
      "open": "9.18",
      "high": "10.00",
      "low": "9.16",
      "close": "9.66",
      "average": "9.3702",
      "volume": "26078",
      "turnover": "244356.82",
      "trades": "49"
    },
    {
      "date": "2024-04-04",
      "bid": "9.82",
      "ask": "9.98",
      "open": "9.66",
      "high": "10.50",
      "low": "9.66",
      "close": "9.98",
      "average": "9.8786",
      "volume": "17903",
      "turnover": "176856.08",
      "trades": "61"
    },
    {
      "date": "2024-04-05",
      "bid": "9.58",
      "ask": "9.68",
      "open": "9.66",
      "high": "9.78",
      "low": "9.44",
      "close": "9.68",
      "average": "9.546",
      "volume": "15740",
      "turnover": "150254.04",
      "trades": "41"
    },
    {
      "date": "2024-04-08",
      "bid": "9.40",
      "ask": "9.42",
      "open": "9.68",
      "high": "9.70",
      "low": "9.26",
      "close": "9.42",
      "average": "9.5417",
      "volume": "17946",
      "turnover": "171235.3",
      "trades": "36"
    },
    {
      "date": "2024-04-09",
      "bid": "9.36",
      "ask": "9.40",
      "open": "9.70",
      "high": "9.70",
      "low": "9.34",
      "close": "9.36",
      "average": "9.3706",
      "volume": "11172",
      "turnover": "104688.86",
      "trades": "26"
    },
    {
      "date": "2024-04-10",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.34",
      "high": "9.70",
      "low": "9.20",
      "close": "9.40",
      "average": "9.4583",
      "volume": "35095",
      "turnover": "331937.94",
      "trades": "46"
    },
    {
      "date": "2024-04-11",
      "bid": "9.22",
      "ask": "9.28",
      "open": "9.40",
      "high": "9.52",
      "low": "9.12",
      "close": "9.28",
      "average": "9.2628",
      "volume": "23904",
      "turnover": "221417.98",
      "trades": "45"
    },
    {
      "date": "2024-04-12",
      "bid": "9.98",
      "ask": "10.20",
      "open": "9.30",
      "high": "10.35",
      "low": "9.30",
      "close": "10.20",
      "average": "9.8055",
      "volume": "45785",
      "turnover": "448943.8",
      "trades": "96"
    },
    {
      "date": "2024-04-15",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.20",
      "high": "11.15",
      "low": "10.05",
      "close": "10.20",
      "average": "10.5571",
      "volume": "28479",
      "turnover": "300655.55",
      "trades": "92"
    },
    {
      "date": "2024-04-16",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.70",
      "low": "10.05",
      "close": "10.20",
      "average": "10.3058",
      "volume": "9074",
      "turnover": "93515.1",
      "trades": "27"
    },
    {
      "date": "2024-04-17",
      "bid": "9.60",
      "ask": "9.74",
      "open": "10.20",
      "high": "10.20",
      "low": "9.60",
      "close": "9.74",
      "average": "9.94",
      "volume": "20829",
      "turnover": "207041.17",
      "trades": "46"
    },
    {
      "date": "2024-04-18",
      "bid": "9.70",
      "ask": "9.92",
      "open": "9.70",
      "high": "9.88",
      "low": "9.48",
      "close": "9.70",
      "average": "9.7127",
      "volume": "8917",
      "turnover": "86608.56",
      "trades": "30"
    },
    {
      "date": "2024-04-19",
      "bid": "9.98",
      "ask": "10.10",
      "open": "9.70",
      "high": "10.30",
      "low": "9.68",
      "close": "9.98",
      "average": "9.9909",
      "volume": "16404",
      "turnover": "163890.27",
      "trades": "38"
    },
    {
      "date": "2024-04-22",
      "bid": "9.80",
      "ask": "9.86",
      "open": "9.98",
      "high": "10.10",
      "low": "9.68",
      "close": "9.80",
      "average": "9.9516",
      "volume": "10067",
      "turnover": "100182.89",
      "trades": "34"
    },
    {
      "date": "2024-04-23",
      "bid": "9.70",
      "ask": "9.78",
      "open": "9.80",
      "high": "9.80",
      "low": "9.62",
      "close": "9.70",
      "average": "9.7254",
      "volume": "7165",
      "turnover": "69682.5",
      "trades": "18"
    },
    {
      "date": "2024-04-24",
      "bid": "9.44",
      "ask": "9.46",
      "open": "9.68",
      "high": "9.68",
      "low": "9.40",
      "close": "9.44",
      "average": "9.4923",
      "volume": "13767",
      "turnover": "130680.44",
      "trades": "29"
    },
    {
      "date": "2024-04-25",
      "bid": "9.34",
      "ask": "9.44",
      "open": "9.44",
      "high": "10.00",
      "low": "9.02",
      "close": "9.32",
      "average": "9.3359",
      "volume": "37951",
      "turnover": "354307.96",
      "trades": "94"
    },
    {
      "date": "2024-04-26",
      "bid": "9.38",
      "ask": "9.50",
      "open": "9.32",
      "high": "9.54",
      "low": "9.28",
      "close": "9.52",
      "average": "9.4139",
      "volume": "4355",
      "turnover": "40997.52",
      "trades": "19"
    },
    {
      "date": "2024-04-29",
      "bid": "9.22",
      "ask": "9.32",
      "open": "9.52",
      "high": "9.60",
      "low": "9.18",
      "close": "9.32",
      "average": "9.3775",
      "volume": "6427",
      "turnover": "60269",
      "trades": "30"
    },
    {
      "date": "2024-04-30",
      "bid": "9.30",
      "ask": "9.34",
      "open": "9.34",
      "high": "9.34",
      "low": "9.16",
      "close": "9.30",
      "average": "9.3227",
      "volume": "5200",
      "turnover": "48478.22",
      "trades": "16"
    },
    {
      "date": "2024-05-02",
      "bid": "8.70",
      "ask": "8.76",
      "open": "9.30",
      "high": "9.30",
      "low": "7.80",
      "close": "8.70",
      "average": "8.4637",
      "volume": "73513",
      "turnover": "622193.58",
      "trades": "155"
    },
    {
      "date": "2024-05-03",
      "bid": "7.70",
      "ask": "8.00",
      "open": "8.76",
      "high": "8.76",
      "low": "7.54",
      "close": "7.70",
      "average": "7.955",
      "volume": "225913",
      "turnover": "1797131.62",
      "trades": "209"
    },
    {
      "date": "2024-05-06",
      "bid": "7.40",
      "ask": "7.58",
      "open": "8.20",
      "high": "8.40",
      "low": "7.36",
      "close": "7.38",
      "average": "7.5107",
      "volume": "174338",
      "turnover": "1309396.06",
      "trades": "147"
    },
    {
      "date": "2024-05-07",
      "bid": "6.90",
      "ask": "6.98",
      "open": "7.38",
      "high": "7.38",
      "low": "6.80",
      "close": "6.98",
      "average": "6.9192",
      "volume": "159294",
      "turnover": "1102194.63",
      "trades": "185"
    },
    {
      "date": "2024-05-08",
      "bid": "6.80",
      "ask": "6.92",
      "open": "6.96",
      "high": "6.98",
      "low": "6.80",
      "close": "6.84",
      "average": "6.8385",
      "volume": "71827",
      "turnover": "491187.44",
      "trades": "50"
    },
    {
      "date": "2024-05-10",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.84",
      "high": "6.84",
      "low": "6.26",
      "close": "6.44",
      "average": "6.4068",
      "volume": "208876",
      "turnover": "1338236.13",
      "trades": "184"
    },
    {
      "date": "2024-05-13",
      "bid": "6.36",
      "ask": "6.48",
      "open": "6.44",
      "high": "6.50",
      "low": "6.26",
      "close": "6.50",
      "average": "6.3998",
      "volume": "156574",
      "turnover": "1002043.54",
      "trades": "65"
    },
    {
      "date": "2024-05-14",
      "bid": "6.18",
      "ask": "6.26",
      "open": "6.92",
      "high": "6.92",
      "low": "6.18",
      "close": "6.26",
      "average": "6.2535",
      "volume": "175744",
      "turnover": "1099007.54",
      "trades": "140"
    },
    {
      "date": "2024-05-15",
      "bid": "5.72",
      "ask": "5.78",
      "open": "6.26",
      "high": "6.26",
      "low": "5.66",
      "close": "5.76",
      "average": "5.8336",
      "volume": "313713",
      "turnover": "1830063.76",
      "trades": "374"
    },
    {
      "date": "2024-05-16",
      "bid": "5.80",
      "ask": "6.18",
      "open": "5.76",
      "high": "6.18",
      "low": "5.74",
      "close": "6.18",
      "average": "5.8426",
      "volume": "154829",
      "turnover": "904603.32",
      "trades": "133"
    },
    {
      "date": "2024-05-17",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.18",
      "high": "6.26",
      "low": "5.92",
      "close": "6.20",
      "average": "6.079",
      "volume": "59401",
      "turnover": "361096.44",
      "trades": "86"
    },
    {
      "date": "2024-05-20",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.40",
      "high": "6.40",
      "low": "5.82",
      "close": "6.08",
      "average": "5.9569",
      "volume": "178311",
      "turnover": "1062176.26",
      "trades": "121"
    },
    {
      "date": "2024-05-21",
      "bid": "5.74",
      "ask": "5.80",
      "open": "6.06",
      "high": "6.06",
      "low": "5.70",
      "close": "5.80",
      "average": "5.8374",
      "volume": "468978",
      "turnover": "2737605.34",
      "trades": "273"
    },
    {
      "date": "2024-05-22",
      "bid": "5.62",
      "ask": "5.64",
      "open": "5.90",
      "high": "5.90",
      "low": "5.62",
      "close": "5.64",
      "average": "5.7528",
      "volume": "85217",
      "turnover": "490233.98",
      "trades": "101"
    },
    {
      "date": "2024-05-23",
      "bid": "5.42",
      "ask": "5.44",
      "open": "5.64",
      "high": "5.64",
      "low": "5.36",
      "close": "5.44",
      "average": "5.5175",
      "volume": "126358",
      "turnover": "697186.18",
      "trades": "104"
    },
    {
      "date": "2024-05-24",
      "bid": "5.42",
      "ask": "5.52",
      "open": "5.44",
      "high": "5.66",
      "low": "5.32",
      "close": "5.54",
      "average": "5.4146",
      "volume": "111428",
      "turnover": "603342.84",
      "trades": "111"
    },
    {
      "date": "2024-05-27",
      "bid": "5.86",
      "ask": "5.92",
      "open": "5.70",
      "high": "6.06",
      "low": "5.68",
      "close": "5.94",
      "average": "5.8779",
      "volume": "76465",
      "turnover": "449451.36",
      "trades": "93"
    },
    {
      "date": "2024-05-28",
      "bid": "6.52",
      "ask": "6.66",
      "open": "6.00",
      "high": "6.90",
      "low": "5.98",
      "close": "6.66",
      "average": "6.6088",
      "volume": "196728",
      "turnover": "1300139.78",
      "trades": "192"
    },
    {
      "date": "2024-05-29",
      "bid": "6.40",
      "ask": "6.52",
      "open": "6.66",
      "high": "6.86",
      "low": "6.38",
      "close": "6.52",
      "average": "6.6977",
      "volume": "164657",
      "turnover": "1102823.72",
      "trades": "113"
    },
    {
      "date": "2024-05-30",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.52",
      "high": "6.92",
      "low": "6.50",
      "close": "6.58",
      "average": "6.6817",
      "volume": "176792",
      "turnover": "1181266.39",
      "trades": "90"
    },
    {
      "date": "2024-05-31",
      "bid": "6.12",
      "ask": "6.38",
      "open": "6.58",
      "high": "6.68",
      "low": "6.28",
      "close": "6.30",
      "average": "6.4506",
      "volume": "47705",
      "turnover": "307726.22",
      "trades": "47"
    },
    {
      "date": "2024-06-03",
      "bid": "6.02",
      "ask": "6.06",
      "open": "6.26",
      "high": "6.26",
      "low": "6.00",
      "close": "6.06",
      "average": "6.0793",
      "volume": "63693",
      "turnover": "387207.02",
      "trades": "65"
    },
    {
      "date": "2024-06-04",
      "bid": "5.82",
      "ask": "5.92",
      "open": "6.04",
      "high": "6.04",
      "low": "5.82",
      "close": "5.92",
      "average": "5.8802",
      "volume": "161766",
      "turnover": "951159.76",
      "trades": "125"
    },
    {
      "date": "2024-06-05",
      "bid": "5.80",
      "ask": "5.86",
      "open": "5.92",
      "high": "5.92",
      "low": "5.70",
      "close": "5.80",
      "average": "5.7692",
      "volume": "41720",
      "turnover": "240689.44",
      "trades": "53"
    },
    {
      "date": "2024-06-07",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.80",
      "high": "5.80",
      "low": "5.62",
      "close": "5.80",
      "average": "5.7614",
      "volume": "85177",
      "turnover": "490736.44",
      "trades": "62"
    },
    {
      "date": "2024-06-10",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.76",
      "high": "5.78",
      "low": "5.70",
      "close": "5.70",
      "average": "5.7656",
      "volume": "8659",
      "turnover": "49924.26",
      "trades": "25"
    },
    {
      "date": "2024-06-11",
      "bid": "5.66",
      "ask": "5.76",
      "open": "5.78",
      "high": "6.20",
      "low": "5.64",
      "close": "5.64",
      "average": "5.7941",
      "volume": "79519",
      "turnover": "460743.18",
      "trades": "78"
    },
    {
      "date": "2024-06-12",
      "bid": "5.56",
      "ask": "5.58",
      "open": "5.64",
      "high": "5.72",
      "low": "5.46",
      "close": "5.58",
      "average": "5.5713",
      "volume": "100876",
      "turnover": "562013.98",
      "trades": "92"
    },
    {
      "date": "2024-06-13",
      "bid": "5.36",
      "ask": "5.42",
      "open": "5.58",
      "high": "5.58",
      "low": "5.40",
      "close": "5.40",
      "average": "5.4729",
      "volume": "112144",
      "turnover": "613750.6",
      "trades": "104"
    },
    {
      "date": "2024-06-14",
      "bid": "5.12",
      "ask": "5.20",
      "open": "5.40",
      "high": "5.40",
      "low": "5.12",
      "close": "5.14",
      "average": "5.245",
      "volume": "63733",
      "turnover": "334282.14",
      "trades": "68"
    },
    {
      "date": "2024-06-17",
      "bid": "4.79",
      "ask": "4.89",
      "open": "5.22",
      "high": "5.22",
      "low": "4.68",
      "close": "4.89",
      "average": "4.8694",
      "volume": "274518",
      "turnover": "1336745.79",
      "trades": "204"
    },
    {
      "date": "2024-06-18",
      "bid": "4.39",
      "ask": "4.46",
      "open": "4.89",
      "high": "5.00",
      "low": "4.34",
      "close": "4.36",
      "average": "4.4832",
      "volume": "331806",
      "turnover": "1487565.09",
      "trades": "228"
    },
    {
      "date": "2024-06-19",
      "bid": "4.18",
      "ask": "4.27",
      "open": "4.45",
      "high": "4.49",
      "low": "4.15",
      "close": "4.17",
      "average": "4.2857",
      "volume": "249310",
      "turnover": "1068468.79",
      "trades": "110"
    },
    {
      "date": "2024-06-20",
      "bid": "4.33",
      "ask": "4.42",
      "open": "4.18",
      "high": "4.47",
      "low": "4.18",
      "close": "4.44",
      "average": "4.2408",
      "volume": "319590",
      "turnover": "1355321.76",
      "trades": "212"
    },
    {
      "date": "2024-06-24",
      "bid": "4.25",
      "ask": "4.29",
      "open": "4.44",
      "high": "4.45",
      "low": "4.24",
      "close": "4.29",
      "average": "4.3216",
      "volume": "284785",
      "turnover": "1230732.3",
      "trades": "151"
    },
    {
      "date": "2024-06-25",
      "bid": "4.29",
      "ask": "4.33",
      "open": "4.29",
      "high": "4.44",
      "low": "4.29",
      "close": "4.33",
      "average": "4.3673",
      "volume": "125007",
      "turnover": "545941.51",
      "trades": "87"
    },
    {
      "date": "2024-06-26",
      "bid": "4.12",
      "ask": "4.19",
      "open": "4.21",
      "high": "4.33",
      "low": "4.11",
      "close": "4.11",
      "average": "4.1671",
      "volume": "311434",
      "turnover": "1297778.83",
      "trades": "173"
    },
    {
      "date": "2024-06-27",
      "bid": "3.97",
      "ask": "4.03",
      "open": "4.11",
      "high": "4.12",
      "low": "3.96",
      "close": "3.97",
      "average": "4.0245",
      "volume": "373064",
      "turnover": "1501410.97",
      "trades": "147"
    },
    {
      "date": "2024-06-28",
      "bid": "4.06",
      "ask": "4.07",
      "open": "3.97",
      "high": "4.32",
      "low": "3.86",
      "close": "4.10",
      "average": "3.9507",
      "volume": "554233",
      "turnover": "2189600.27",
      "trades": "208"
    },
    {
      "date": "2024-07-01",
      "bid": "4.34",
      "ask": "4.38",
      "open": "4.11",
      "high": "4.51",
      "low": "4.10",
      "close": "4.38",
      "average": "4.2733",
      "volume": "168581",
      "turnover": "720402.1",
      "trades": "124"
    },
    {
      "date": "2024-07-02",
      "bid": "4.49",
      "ask": "4.52",
      "open": "4.38",
      "high": "4.58",
      "low": "4.30",
      "close": "4.52",
      "average": "4.4371",
      "volume": "137383",
      "turnover": "609566.24",
      "trades": "115"
    },
    {
      "date": "2024-07-03",
      "bid": "5.12",
      "ask": "5.20",
      "open": "4.60",
      "high": "5.28",
      "low": "4.60",
      "close": "5.18",
      "average": "4.9656",
      "volume": "410848",
      "turnover": "2039066.12",
      "trades": "216"
    },
    {
      "date": "2024-07-04",
      "bid": "5.48",
      "ask": "5.58",
      "open": "5.26",
      "high": "5.72",
      "low": "5.18",
      "close": "5.58",
      "average": "5.4681",
      "volume": "250324",
      "turnover": "1368804.64",
      "trades": "242"
    },
    {
      "date": "2024-07-05",
      "bid": "5.64",
      "ask": "5.76",
      "open": "5.58",
      "high": "5.84",
      "low": "5.58",
      "close": "5.62",
      "average": "5.7704",
      "volume": "292258",
      "turnover": "1686433.04",
      "trades": "140"
    },
    {
      "date": "2024-07-08",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.74",
      "high": "5.74",
      "low": "5.42",
      "close": "5.60",
      "average": "5.5113",
      "volume": "102378",
      "turnover": "564221.06",
      "trades": "113"
    },
    {
      "date": "2024-07-09",
      "bid": "5.72",
      "ask": "5.80",
      "open": "5.76",
      "high": "5.84",
      "low": "5.60",
      "close": "5.72",
      "average": "5.7393",
      "volume": "89863",
      "turnover": "515752.08",
      "trades": "75"
    },
    {
      "date": "2024-07-10",
      "bid": "6.90",
      "ask": "6.94",
      "open": "6.16",
      "high": "6.98",
      "low": "6.16",
      "close": "6.84",
      "average": "6.6457",
      "volume": "2187403",
      "turnover": "14536572.44",
      "trades": "649"
    },
    {
      "date": "2024-07-11",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.86",
      "high": "6.98",
      "low": "6.50",
      "close": "6.50",
      "average": "6.6935",
      "volume": "1977368",
      "turnover": "12626090.5",
      "trades": "296"
    },
    {
      "date": "2024-07-12",
      "bid": "6.78",
      "ask": "6.80",
      "open": "6.30",
      "high": "6.82",
      "low": "6.30",
      "close": "6.80",
      "average": "6.7463",
      "volume": "317645",
      "turnover": "2142929.96",
      "trades": "233"
    },
    {
      "date": "2024-07-15",
      "bid": "8.72",
      "ask": "8.76",
      "open": "6.80",
      "high": "9.00",
      "low": "6.68",
      "close": "8.76",
      "average": "8.1541",
      "volume": "746696",
      "turnover": "6088648.8",
      "trades": "940"
    },
    {
      "date": "2024-07-16",
      "bid": "8.66",
      "ask": "8.70",
      "open": "8.76",
      "high": "9.12",
      "low": "8.24",
      "close": "8.66",
      "average": "8.7719",
      "volume": "438385",
      "turnover": "3845488.56",
      "trades": "610"
    },
    {
      "date": "2024-07-17",
      "bid": "8.50",
      "ask": "8.60",
      "open": "8.70",
      "high": "8.76",
      "low": "8.00",
      "close": "8.50",
      "average": "8.3887",
      "volume": "255848",
      "turnover": "2146248.72",
      "trades": "419"
    },
    {
      "date": "2024-07-18",
      "bid": "8.62",
      "ask": "8.70",
      "open": "8.50",
      "high": "8.80",
      "low": "8.50",
      "close": "8.70",
      "average": "8.7014",
      "volume": "97942",
      "turnover": "852229.22",
      "trades": "127"
    },
    {
      "date": "2024-07-19",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.60",
      "high": "8.60",
      "low": "8.08",
      "close": "8.40",
      "average": "8.3562",
      "volume": "153541",
      "turnover": "1283022.94",
      "trades": "146"
    },
    {
      "date": "2024-07-22",
      "bid": "8.14",
      "ask": "8.24",
      "open": "8.34",
      "high": "8.34",
      "low": "7.76",
      "close": "8.14",
      "average": "8.0623",
      "volume": "222877",
      "turnover": "1796906.32",
      "trades": "234"
    },
    {
      "date": "2024-07-23",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.22",
      "high": "8.44",
      "low": "8.18",
      "close": "8.40",
      "average": "8.3047",
      "volume": "53622",
      "turnover": "445312.98",
      "trades": "78"
    },
    {
      "date": "2024-07-24",
      "bid": "8.08",
      "ask": "8.20",
      "open": "8.42",
      "high": "8.50",
      "low": "7.92",
      "close": "8.38",
      "average": "8.2347",
      "volume": "101535",
      "turnover": "836108.66",
      "trades": "133"
    },
    {
      "date": "2024-07-25",
      "bid": "8.24",
      "ask": "8.26",
      "open": "8.40",
      "high": "8.44",
      "low": "8.10",
      "close": "8.24",
      "average": "8.1495",
      "volume": "20685",
      "turnover": "168571.86",
      "trades": "58"
    },
    {
      "date": "2024-07-26",
      "bid": "8.42",
      "ask": "8.58",
      "open": "8.26",
      "high": "8.58",
      "low": "8.02",
      "close": "8.56",
      "average": "8.2313",
      "volume": "65714",
      "turnover": "540910.12",
      "trades": "108"
    },
    {
      "date": "2024-07-29",
      "bid": "8.98",
      "ask": "9.06",
      "open": "8.56",
      "high": "9.16",
      "low": "8.34",
      "close": "8.98",
      "average": "8.7544",
      "volume": "76939",
      "turnover": "673553.54",
      "trades": "183"
    },
    {
      "date": "2024-07-30",
      "bid": "8.82",
      "ask": "8.92",
      "open": "9.00",
      "high": "9.00",
      "low": "8.72",
      "close": "8.94",
      "average": "8.9021",
      "volume": "30250",
      "turnover": "269287.92",
      "trades": "82"
    },
    {
      "date": "2024-07-31",
      "bid": "8.58",
      "ask": "8.62",
      "open": "8.94",
      "high": "8.94",
      "low": "8.56",
      "close": "8.56",
      "average": "8.7233",
      "volume": "42783",
      "turnover": "373207.4",
      "trades": "90"
    },
    {
      "date": "2024-08-01",
      "bid": "8.32",
      "ask": "8.40",
      "open": "8.92",
      "high": "8.92",
      "low": "8.22",
      "close": "8.40",
      "average": "8.3708",
      "volume": "22925",
      "turnover": "191901.42",
      "trades": "60"
    },
    {
      "date": "2024-08-02",
      "bid": "8.20",
      "ask": "8.32",
      "open": "8.08",
      "high": "8.40",
      "low": "8.02",
      "close": "8.16",
      "average": "8.2175",
      "volume": "47767",
      "turnover": "392525.22",
      "trades": "72"
    },
    {
      "date": "2024-08-05",
      "bid": "8.12",
      "ask": "8.14",
      "open": "8.14",
      "high": "8.16",
      "low": "7.46",
      "close": "8.12",
      "average": "7.8647",
      "volume": "192076",
      "turnover": "1510207.54",
      "trades": "194"
    },
    {
      "date": "2024-08-06",
      "bid": "8.40",
      "ask": "8.44",
      "open": "8.10",
      "high": "8.46",
      "low": "7.86",
      "close": "8.40",
      "average": "8.3248",
      "volume": "63466",
      "turnover": "528298.68",
      "trades": "73"
    },
    {
      "date": "2024-08-07",
      "bid": "8.70",
      "ask": "8.82",
      "open": "8.40",
      "high": "8.84",
      "low": "8.36",
      "close": "8.82",
      "average": "8.499",
      "volume": "113678",
      "turnover": "966152.52",
      "trades": "93"
    },
    {
      "date": "2024-08-08",
      "bid": "8.74",
      "ask": "8.86",
      "open": "8.80",
      "high": "8.86",
      "low": "8.34",
      "close": "8.86",
      "average": "8.5957",
      "volume": "586542",
      "turnover": "5041714.3",
      "trades": "241"
    },
    {
      "date": "2024-08-09",
      "bid": "8.62",
      "ask": "8.68",
      "open": "8.88",
      "high": "8.88",
      "low": "8.48",
      "close": "8.68",
      "average": "8.648",
      "volume": "60634",
      "turnover": "524361.4",
      "trades": "91"
    },
    {
      "date": "2024-08-12",
      "bid": "8.68",
      "ask": "8.72",
      "open": "8.68",
      "high": "8.82",
      "low": "8.62",
      "close": "8.72",
      "average": "8.6928",
      "volume": "7811",
      "turnover": "67899.2",
      "trades": "33"
    },
    {
      "date": "2024-08-13",
      "bid": "8.70",
      "ask": "8.72",
      "open": "8.72",
      "high": "8.72",
      "low": "8.28",
      "close": "8.70",
      "average": "8.5562",
      "volume": "124673",
      "turnover": "1066722.65",
      "trades": "74"
    },
    {
      "date": "2024-08-14",
      "bid": "8.70",
      "ask": "8.76",
      "open": "8.52",
      "high": "8.82",
      "low": "8.52",
      "close": "8.72",
      "average": "8.7126",
      "volume": "15764",
      "turnover": "137320.54",
      "trades": "45"
    },
    {
      "date": "2024-08-15",
      "bid": "8.72",
      "ask": "8.78",
      "open": "8.82",
      "high": "8.90",
      "low": "8.72",
      "close": "8.78",
      "average": "8.8328",
      "volume": "26919",
      "turnover": "237771.36",
      "trades": "60"
    },
    {
      "date": "2024-08-16",
      "bid": "8.66",
      "ask": "8.76",
      "open": "8.60",
      "high": "8.90",
      "low": "8.60",
      "close": "8.74",
      "average": "8.7428",
      "volume": "11562",
      "turnover": "101084.54",
      "trades": "29"
    },
    {
      "date": "2024-08-19",
      "bid": "8.92",
      "ask": "8.94",
      "open": "8.74",
      "high": "8.94",
      "low": "8.74",
      "close": "8.94",
      "average": "8.8585",
      "volume": "28040",
      "turnover": "248393.48",
      "trades": "51"
    },
    {
      "date": "2024-08-20",
      "bid": "8.86",
      "ask": "9.00",
      "open": "9.00",
      "high": "9.14",
      "low": "8.98",
      "close": "9.06",
      "average": "9.0876",
      "volume": "52540",
      "turnover": "477461.8",
      "trades": "65"
    },
    {
      "date": "2024-08-21",
      "bid": "9.00",
      "ask": "9.08",
      "open": "9.06",
      "high": "9.14",
      "low": "8.98",
      "close": "9.04",
      "average": "9.0399",
      "volume": "32531",
      "turnover": "294076.64",
      "trades": "41"
    },
    {
      "date": "2024-08-22",
      "bid": "9.20",
      "ask": "9.28",
      "open": "9.14",
      "high": "9.36",
      "low": "8.92",
      "close": "9.20",
      "average": "9.1988",
      "volume": "102589",
      "turnover": "943692.58",
      "trades": "87"
    },
    {
      "date": "2024-08-23",
      "bid": "9.84",
      "ask": "9.90",
      "open": "9.28",
      "high": "10.00",
      "low": "9.18",
      "close": "9.92",
      "average": "9.4264",
      "volume": "185978",
      "turnover": "1753103.28",
      "trades": "127"
    },
    {
      "date": "2024-08-26",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.00",
      "high": "11.20",
      "low": "9.94",
      "close": "10.55",
      "average": "10.5705",
      "volume": "188922",
      "turnover": "1996991.68",
      "trades": "270"
    },
    {
      "date": "2024-08-27",
      "bid": "11.30",
      "ask": "11.45",
      "open": "10.80",
      "high": "11.85",
      "low": "10.65",
      "close": "11.50",
      "average": "11.3746",
      "volume": "213031",
      "turnover": "2423132.29",
      "trades": "429"
    },
    {
      "date": "2024-08-28",
      "bid": "11.25",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.80",
      "low": "10.80",
      "close": "11.30",
      "average": "11.2673",
      "volume": "116447",
      "turnover": "1312048.2",
      "trades": "297"
    },
    {
      "date": "2024-08-29",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.35",
      "high": "11.85",
      "low": "11.15",
      "close": "11.45",
      "average": "11.544",
      "volume": "60034",
      "turnover": "693035.4",
      "trades": "152"
    },
    {
      "date": "2024-08-30",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.20",
      "high": "11.65",
      "low": "11.20",
      "close": "11.55",
      "average": "11.5138",
      "volume": "29484",
      "turnover": "339474",
      "trades": "87"
    },
    {
      "date": "2024-09-02",
      "bid": "10.65",
      "ask": "10.80",
      "open": "11.65",
      "high": "11.70",
      "low": "10.15",
      "close": "10.65",
      "average": "10.7089",
      "volume": "219001",
      "turnover": "2345281.6",
      "trades": "319"
    },
    {
      "date": "2024-09-03",
      "bid": "10.75",
      "ask": "10.95",
      "open": "10.60",
      "high": "11.25",
      "low": "10.40",
      "close": "10.85",
      "average": "10.7048",
      "volume": "75327",
      "turnover": "806359.55",
      "trades": "159"
    },
    {
      "date": "2024-09-04",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.50",
      "high": "11.10",
      "low": "10.20",
      "close": "10.60",
      "average": "10.617",
      "volume": "145095",
      "turnover": "1540477.25",
      "trades": "231"
    },
    {
      "date": "2024-09-05",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.60",
      "high": "10.70",
      "low": "10.25",
      "close": "10.70",
      "average": "10.4651",
      "volume": "41918",
      "turnover": "438664.45",
      "trades": "108"
    },
    {
      "date": "2024-09-06",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.75",
      "high": "10.75",
      "low": "10.25",
      "close": "10.60",
      "average": "10.5187",
      "volume": "23431",
      "turnover": "246463.5",
      "trades": "62"
    },
    {
      "date": "2024-09-09",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.75",
      "low": "10.50",
      "close": "10.70",
      "average": "10.6305",
      "volume": "17031",
      "turnover": "181048.5",
      "trades": "50"
    },
    {
      "date": "2024-09-10",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.25",
      "high": "10.80",
      "low": "10.25",
      "close": "10.60",
      "average": "10.5225",
      "volume": "72900",
      "turnover": "767088.35",
      "trades": "102"
    },
    {
      "date": "2024-09-11",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.60",
      "high": "10.80",
      "low": "10.40",
      "close": "10.45",
      "average": "10.6453",
      "volume": "34350",
      "turnover": "365666.3",
      "trades": "63"
    },
    {
      "date": "2024-09-12",
      "bid": "10.75",
      "ask": "10.90",
      "open": "10.40",
      "high": "10.90",
      "low": "10.40",
      "close": "10.80",
      "average": "10.5623",
      "volume": "92941",
      "turnover": "981668.7",
      "trades": "79"
    },
    {
      "date": "2024-09-13",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.85",
      "high": "11.15",
      "low": "10.85",
      "close": "10.90",
      "average": "11.022",
      "volume": "107571",
      "turnover": "1185649.64",
      "trades": "100"
    },
    {
      "date": "2024-09-16",
      "bid": "11.75",
      "ask": "11.85",
      "open": "10.90",
      "high": "11.90",
      "low": "10.90",
      "close": "11.80",
      "average": "11.6039",
      "volume": "226387",
      "turnover": "2626921.43",
      "trades": "217"
    },
    {
      "date": "2024-09-17",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.05",
      "high": "12.85",
      "low": "12.05",
      "close": "12.30",
      "average": "12.3951",
      "volume": "136885",
      "turnover": "1698773.42",
      "trades": "258"
    },
    {
      "date": "2024-09-18",
      "bid": "11.85",
      "ask": "12.00",
      "open": "12.30",
      "high": "12.30",
      "low": "11.70",
      "close": "12.00",
      "average": "11.7912",
      "volume": "162281",
      "turnover": "1913482.05",
      "trades": "143"
    },
    {
      "date": "2024-09-19",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.15",
      "high": "12.20",
      "low": "11.55",
      "close": "11.85",
      "average": "11.9086",
      "volume": "101335",
      "turnover": "1206758.64",
      "trades": "159"
    },
    {
      "date": "2024-09-20",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.70",
      "high": "12.00",
      "low": "11.60",
      "close": "11.60",
      "average": "11.8026",
      "volume": "17155",
      "turnover": "202473.4",
      "trades": "79"
    },
    {
      "date": "2024-09-23",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.80",
      "high": "12.65",
      "low": "11.80",
      "close": "12.00",
      "average": "12.0244",
      "volume": "590697",
      "turnover": "7102779.55",
      "trades": "169"
    },
    {
      "date": "2024-09-24",
      "bid": "11.85",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.05",
      "low": "11.60",
      "close": "11.90",
      "average": "11.8607",
      "volume": "32093",
      "turnover": "380646.25",
      "trades": "104"
    },
    {
      "date": "2024-09-25",
      "bid": "12.65",
      "ask": "12.70",
      "open": "11.85",
      "high": "12.70",
      "low": "11.80",
      "close": "12.70",
      "average": "12.0886",
      "volume": "156432",
      "turnover": "1891046.4",
      "trades": "192"
    },
    {
      "date": "2024-09-26",
      "bid": "12.75",
      "ask": "12.80",
      "open": "12.70",
      "high": "13.20",
      "low": "12.55",
      "close": "12.80",
      "average": "12.9124",
      "volume": "115360",
      "turnover": "1489572.35",
      "trades": "255"
    },
    {
      "date": "2024-09-27",
      "bid": "13.15",
      "ask": "13.25",
      "open": "12.80",
      "high": "13.80",
      "low": "12.80",
      "close": "13.25",
      "average": "13.2964",
      "volume": "87891",
      "turnover": "1168635.55",
      "trades": "219"
    },
    {
      "date": "2024-09-30",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.55",
      "high": "13.65",
      "low": "13.05",
      "close": "13.45",
      "average": "13.2969",
      "volume": "109719",
      "turnover": "1458926.05",
      "trades": "214"
    },
    {
      "date": "2024-10-01",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.55",
      "high": "13.90",
      "low": "13.45",
      "close": "13.45",
      "average": "13.696",
      "volume": "75661",
      "turnover": "1036253.25",
      "trades": "223"
    },
    {
      "date": "2024-10-02",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.50",
      "high": "14.25",
      "low": "13.50",
      "close": "13.70",
      "average": "13.802",
      "volume": "152177",
      "turnover": "2100351.2",
      "trades": "286"
    },
    {
      "date": "2024-10-03",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.75",
      "high": "14.00",
      "low": "13.35",
      "close": "13.50",
      "average": "13.5959",
      "volume": "97796",
      "turnover": "1329622.35",
      "trades": "140"
    },
    {
      "date": "2024-10-04",
      "bid": "13.10",
      "ask": "13.15",
      "open": "13.45",
      "high": "13.45",
      "low": "12.75",
      "close": "13.15",
      "average": "13.0139",
      "volume": "105743",
      "turnover": "1376128.2",
      "trades": "287"
    },
    {
      "date": "2024-10-07",
      "bid": "12.85",
      "ask": "12.95",
      "open": "13.15",
      "high": "13.15",
      "low": "12.70",
      "close": "12.85",
      "average": "12.9545",
      "volume": "33291",
      "turnover": "431269.9",
      "trades": "128"
    },
    {
      "date": "2024-10-08",
      "bid": "13.10",
      "ask": "13.20",
      "open": "12.75",
      "high": "13.55",
      "low": "12.75",
      "close": "13.00",
      "average": "13.1937",
      "volume": "86374",
      "turnover": "1139591.55",
      "trades": "239"
    },
    {
      "date": "2024-10-09",
      "bid": "14.10",
      "ask": "14.20",
      "open": "13.25",
      "high": "15.35",
      "low": "13.25",
      "close": "14.25",
      "average": "14.3495",
      "volume": "422663",
      "turnover": "6065000.6",
      "trades": "917"
    },
    {
      "date": "2024-10-10",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.35",
      "high": "14.40",
      "low": "13.75",
      "close": "13.80",
      "average": "14.0557",
      "volume": "170551",
      "turnover": "2397177.2",
      "trades": "398"
    },
    {
      "date": "2024-10-11",
      "bid": "14.40",
      "ask": "14.50",
      "open": "13.85",
      "high": "14.75",
      "low": "13.85",
      "close": "14.50",
      "average": "14.4484",
      "volume": "155284",
      "turnover": "2243689.15",
      "trades": "392"
    },
    {
      "date": "2024-10-14",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.50",
      "high": "15.20",
      "low": "14.40",
      "close": "14.45",
      "average": "14.7319",
      "volume": "88670",
      "turnover": "1306275.35",
      "trades": "289"
    },
    {
      "date": "2024-10-15",
      "bid": "13.75",
      "ask": "13.95",
      "open": "14.45",
      "high": "14.45",
      "low": "13.70",
      "close": "13.90",
      "average": "13.9986",
      "volume": "78861",
      "turnover": "1103944.14",
      "trades": "303"
    },
    {
      "date": "2024-10-16",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.00",
      "low": "13.70",
      "close": "13.80",
      "average": "13.7557",
      "volume": "47876",
      "turnover": "658686.93",
      "trades": "138"
    },
    {
      "date": "2024-10-17",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.85",
      "high": "13.85",
      "low": "13.05",
      "close": "13.30",
      "average": "13.2876",
      "volume": "130370",
      "turnover": "1732303.55",
      "trades": "300"
    },
    {
      "date": "2024-10-18",
      "bid": "12.90",
      "ask": "13.05",
      "open": "13.60",
      "high": "13.60",
      "low": "12.50",
      "close": "13.05",
      "average": "12.8838",
      "volume": "122054",
      "turnover": "1572518.95",
      "trades": "284"
    },
    {
      "date": "2024-10-21",
      "bid": "12.65",
      "ask": "12.80",
      "open": "13.00",
      "high": "13.00",
      "low": "12.30",
      "close": "12.70",
      "average": "12.5131",
      "volume": "183901",
      "turnover": "2301189.15",
      "trades": "366"
    },
    {
      "date": "2024-10-22",
      "bid": "12.55",
      "ask": "12.70",
      "open": "12.70",
      "high": "13.10",
      "low": "12.25",
      "close": "12.70",
      "average": "12.5774",
      "volume": "108244",
      "turnover": "1361432.25",
      "trades": "210"
    },
    {
      "date": "2024-10-23",
      "bid": "12.30",
      "ask": "12.40",
      "open": "12.95",
      "high": "13.00",
      "low": "12.35",
      "close": "12.40",
      "average": "12.5486",
      "volume": "69538",
      "turnover": "872606",
      "trades": "170"
    },
    {
      "date": "2024-10-24",
      "bid": "12.70",
      "ask": "12.80",
      "open": "12.35",
      "high": "13.00",
      "low": "12.35",
      "close": "12.70",
      "average": "12.7149",
      "volume": "53837",
      "turnover": "684529.9",
      "trades": "132"
    },
    {
      "date": "2024-10-25",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.70",
      "high": "13.05",
      "low": "12.60",
      "close": "12.75",
      "average": "12.758",
      "volume": "73435",
      "turnover": "936999.73",
      "trades": "190"
    },
    {
      "date": "2024-10-28",
      "bid": "12.65",
      "ask": "12.75",
      "open": "12.75",
      "high": "12.75",
      "low": "12.50",
      "close": "12.75",
      "average": "12.6065",
      "volume": "55795",
      "turnover": "703377",
      "trades": "124"
    },
    {
      "date": "2024-10-29",
      "bid": "12.45",
      "ask": "12.55",
      "open": "12.80",
      "high": "12.80",
      "low": "12.40",
      "close": "12.50",
      "average": "12.6117",
      "volume": "85040",
      "turnover": "1072496.6",
      "trades": "165"
    },
    {
      "date": "2024-10-30",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.60",
      "low": "12.25",
      "close": "12.40",
      "average": "12.4471",
      "volume": "45385",
      "turnover": "564911",
      "trades": "108"
    },
    {
      "date": "2024-10-31",
      "bid": "12.05",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.40",
      "low": "12.00",
      "close": "12.10",
      "average": "12.1369",
      "volume": "105116",
      "turnover": "1275783.2",
      "trades": "135"
    },
    {
      "date": "2024-11-01",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.05",
      "high": "12.25",
      "low": "12.00",
      "close": "12.10",
      "average": "12.1078",
      "volume": "9565",
      "turnover": "115811.2",
      "trades": "37"
    },
    {
      "date": "2024-11-04",
      "bid": "11.95",
      "ask": "12.00",
      "open": "12.20",
      "high": "12.30",
      "low": "11.95",
      "close": "12.00",
      "average": "12.0642",
      "volume": "61053",
      "turnover": "736556.4",
      "trades": "190"
    },
    {
      "date": "2024-11-05",
      "bid": "11.80",
      "ask": "11.85",
      "open": "12.00",
      "high": "12.00",
      "low": "11.80",
      "close": "11.80",
      "average": "11.8652",
      "volume": "22181",
      "turnover": "263181.25",
      "trades": "72"
    },
    {
      "date": "2024-11-06",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.90",
      "low": "11.55",
      "close": "11.60",
      "average": "11.6953",
      "volume": "62056",
      "turnover": "725758.43",
      "trades": "134"
    },
    {
      "date": "2024-11-07",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.60",
      "high": "12.00",
      "low": "11.45",
      "close": "12.00",
      "average": "11.7686",
      "volume": "63361",
      "turnover": "745670.5",
      "trades": "182"
    },
    {
      "date": "2024-11-08",
      "bid": "12.10",
      "ask": "12.15",
      "open": "11.85",
      "high": "12.65",
      "low": "11.85",
      "close": "12.10",
      "average": "12.2654",
      "volume": "52585",
      "turnover": "644977.5",
      "trades": "130"
    },
    {
      "date": "2024-11-11",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.15",
      "high": "12.80",
      "low": "12.15",
      "close": "12.40",
      "average": "12.5321",
      "volume": "53775",
      "turnover": "673915.7",
      "trades": "161"
    },
    {
      "date": "2024-11-12",
      "bid": "12.85",
      "ask": "12.90",
      "open": "12.50",
      "high": "12.95",
      "low": "12.50",
      "close": "12.90",
      "average": "12.6737",
      "volume": "45313",
      "turnover": "574283.1",
      "trades": "148"
    },
    {
      "date": "2024-11-13",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.85",
      "high": "12.85",
      "low": "12.00",
      "close": "12.00",
      "average": "12.443",
      "volume": "68108",
      "turnover": "846628.05",
      "trades": "163"
    },
    {
      "date": "2024-11-14",
      "bid": "11.30",
      "ask": "11.40",
      "open": "12.05",
      "high": "12.05",
      "low": "10.90",
      "close": "11.30",
      "average": "11.3501",
      "volume": "88740",
      "turnover": "1007208",
      "trades": "211"
    },
    {
      "date": "2024-11-15",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.25",
      "high": "11.25",
      "low": "11.05",
      "close": "11.05",
      "average": "11.1238",
      "volume": "77850",
      "turnover": "865985.7",
      "trades": "61"
    },
    {
      "date": "2024-11-18",
      "bid": "10.85",
      "ask": "11.00",
      "open": "11.05",
      "high": "11.20",
      "low": "10.70",
      "close": "10.95",
      "average": "11.0966",
      "volume": "184078",
      "turnover": "2042639.65",
      "trades": "157"
    },
    {
      "date": "2024-11-19",
      "bid": "10.85",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.15",
      "low": "10.75",
      "close": "10.85",
      "average": "10.8989",
      "volume": "46301",
      "turnover": "504629",
      "trades": "78"
    },
    {
      "date": "2024-11-20",
      "bid": "10.75",
      "ask": "10.90",
      "open": "11.15",
      "high": "11.20",
      "low": "10.75",
      "close": "10.75",
      "average": "10.964",
      "volume": "67721",
      "turnover": "742490.05",
      "trades": "89"
    },
    {
      "date": "2024-11-21",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.70",
      "high": "10.70",
      "low": "10.25",
      "close": "10.35",
      "average": "10.4579",
      "volume": "39740",
      "turnover": "415596.65",
      "trades": "105"
    },
    {
      "date": "2024-11-22",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.35",
      "high": "10.45",
      "low": "9.96",
      "close": "10.20",
      "average": "10.1306",
      "volume": "54169",
      "turnover": "548764.87",
      "trades": "112"
    },
    {
      "date": "2024-11-25",
      "bid": "9.74",
      "ask": "9.76",
      "open": "9.96",
      "high": "10.25",
      "low": "9.64",
      "close": "9.76",
      "average": "9.8499",
      "volume": "259824",
      "turnover": "2566752.77",
      "trades": "169"
    },
    {
      "date": "2024-11-26",
      "bid": "9.76",
      "ask": "9.90",
      "open": "9.76",
      "high": "10.05",
      "low": "9.56",
      "close": "9.74",
      "average": "9.9384",
      "volume": "274514",
      "turnover": "2710515.19",
      "trades": "122"
    },
    {
      "date": "2024-11-27",
      "bid": "9.60",
      "ask": "9.66",
      "open": "9.76",
      "high": "10.20",
      "low": "9.40",
      "close": "9.60",
      "average": "9.6303",
      "volume": "47966",
      "turnover": "461925.28",
      "trades": "129"
    },
    {
      "date": "2024-11-28",
      "bid": "9.64",
      "ask": "9.76",
      "open": "9.66",
      "high": "9.96",
      "low": "9.64",
      "close": "9.72",
      "average": "9.7287",
      "volume": "22645",
      "turnover": "220311.86",
      "trades": "59"
    },
    {
      "date": "2024-11-29",
      "bid": "9.70",
      "ask": "9.82",
      "open": "9.64",
      "high": "9.82",
      "low": "9.50",
      "close": "9.80",
      "average": "9.618",
      "volume": "37048",
      "turnover": "356353.38",
      "trades": "64"
    },
    {
      "date": "2024-12-02",
      "bid": "9.18",
      "ask": "9.22",
      "open": "9.70",
      "high": "9.70",
      "low": "9.02",
      "close": "9.22",
      "average": "9.1915",
      "volume": "157266",
      "turnover": "1445502.94",
      "trades": "202"
    },
    {
      "date": "2024-12-03",
      "bid": "9.22",
      "ask": "9.30",
      "open": "9.18",
      "high": "9.44",
      "low": "9.18",
      "close": "9.30",
      "average": "9.2674",
      "volume": "35469",
      "turnover": "328705.88",
      "trades": "78"
    },
    {
      "date": "2024-12-04",
      "bid": "9.06",
      "ask": "9.14",
      "open": "9.30",
      "high": "9.32",
      "low": "9.06",
      "close": "9.06",
      "average": "9.1352",
      "volume": "42567",
      "turnover": "388855.76",
      "trades": "95"
    },
    {
      "date": "2024-12-05",
      "bid": "8.94",
      "ask": "8.98",
      "open": "9.06",
      "high": "9.06",
      "low": "8.78",
      "close": "8.94",
      "average": "8.913",
      "volume": "205256",
      "turnover": "1818497.72",
      "trades": "123"
    },
    {
      "date": "2024-12-06",
      "bid": "8.88",
      "ask": "8.96",
      "open": "8.98",
      "high": "9.04",
      "low": "8.80",
      "close": "8.96",
      "average": "8.9264",
      "volume": "45007",
      "turnover": "401748.4",
      "trades": "77"
    },
    {
      "date": "2024-12-09",
      "bid": "9.18",
      "ask": "9.34",
      "open": "8.90",
      "high": "9.28",
      "low": "8.90",
      "close": "9.20",
      "average": "9.1562",
      "volume": "47408",
      "turnover": "434147.56",
      "trades": "107"
    },
    {
      "date": "2024-12-10",
      "bid": "9.48",
      "ask": "9.54",
      "open": "9.34",
      "high": "9.62",
      "low": "9.34",
      "close": "9.50",
      "average": "9.4656",
      "volume": "38869",
      "turnover": "367919.46",
      "trades": "90"
    },
    {
      "date": "2024-12-11",
      "bid": "9.30",
      "ask": "9.46",
      "open": "9.48",
      "high": "9.48",
      "low": "9.28",
      "close": "9.32",
      "average": "9.3648",
      "volume": "10950",
      "turnover": "102544.7",
      "trades": "42"
    },
    {
      "date": "2024-12-12",
      "bid": "9.14",
      "ask": "9.24",
      "open": "9.28",
      "high": "9.30",
      "low": "9.06",
      "close": "9.12",
      "average": "9.1524",
      "volume": "56990",
      "turnover": "521593.12",
      "trades": "92"
    },
    {
      "date": "2024-12-13",
      "bid": "9.14",
      "ask": "9.20",
      "open": "9.24",
      "high": "9.26",
      "low": "9.14",
      "close": "9.14",
      "average": "9.1971",
      "volume": "10706",
      "turnover": "98463.76",
      "trades": "44"
    },
    {
      "date": "2024-12-16",
      "bid": "8.94",
      "ask": "9.00",
      "open": "9.10",
      "high": "9.10",
      "low": "8.90",
      "close": "8.94",
      "average": "8.9842",
      "volume": "26290",
      "turnover": "236194.44",
      "trades": "64"
    },
    {
      "date": "2024-12-17",
      "bid": "8.84",
      "ask": "8.90",
      "open": "8.94",
      "high": "8.96",
      "low": "8.84",
      "close": "8.84",
      "average": "8.9066",
      "volume": "31674",
      "turnover": "282107.3",
      "trades": "41"
    },
    {
      "date": "2024-12-18",
      "bid": "8.82",
      "ask": "8.88",
      "open": "8.84",
      "high": "8.96",
      "low": "8.78",
      "close": "8.80",
      "average": "8.8824",
      "volume": "22934",
      "turnover": "203708.22",
      "trades": "46"
    },
    {
      "date": "2024-12-19",
      "bid": "8.74",
      "ask": "8.76",
      "open": "8.80",
      "high": "8.82",
      "low": "8.70",
      "close": "8.74",
      "average": "8.8013",
      "volume": "33584",
      "turnover": "295581.54",
      "trades": "38"
    },
    {
      "date": "2024-12-20",
      "bid": "8.62",
      "ask": "8.68",
      "open": "8.74",
      "high": "8.74",
      "low": "8.58",
      "close": "8.68",
      "average": "8.6702",
      "volume": "16393",
      "turnover": "142131.1",
      "trades": "38"
    },
    {
      "date": "2024-12-23",
      "bid": "8.84",
      "ask": "8.90",
      "open": "8.60",
      "high": "8.86",
      "low": "8.42",
      "close": "8.82",
      "average": "8.6536",
      "volume": "9532",
      "turnover": "82486.54",
      "trades": "45"
    },
    {
      "date": "2024-12-27",
      "bid": "8.68",
      "ask": "8.74",
      "open": "8.84",
      "high": "8.86",
      "low": "8.66",
      "close": "8.70",
      "average": "8.711",
      "volume": "12170",
      "turnover": "106013.23",
      "trades": "58"
    },
    {
      "date": "2024-12-30",
      "bid": "8.32",
      "ask": "8.40",
      "open": "8.68",
      "high": "8.70",
      "low": "8.30",
      "close": "8.40",
      "average": "8.4411",
      "volume": "40716",
      "turnover": "343688.84",
      "trades": "100"
    },
    {
      "date": "2025-01-02",
      "bid": "8.36",
      "ask": "8.48",
      "open": "8.40",
      "high": "8.58",
      "low": "8.18",
      "close": "8.50",
      "average": "8.3956",
      "volume": "28039",
      "turnover": "235403.68",
      "trades": "88"
    },
    {
      "date": "2025-01-03",
      "bid": "8.32",
      "ask": "8.38",
      "open": "8.34",
      "high": "8.42",
      "low": "8.24",
      "close": "8.40",
      "average": "8.3482",
      "volume": "18358",
      "turnover": "153256.12",
      "trades": "61"
    },
    {
      "date": "2025-01-07",
      "bid": "8.26",
      "ask": "8.34",
      "open": "9.00",
      "high": "9.50",
      "low": "8.20",
      "close": "8.24",
      "average": "8.6049",
      "volume": "64706",
      "turnover": "556791.02",
      "trades": "130"
    },
    {
      "date": "2025-01-08",
      "bid": "7.90",
      "ask": "7.94",
      "open": "8.20",
      "high": "8.22",
      "low": "7.80",
      "close": "7.80",
      "average": "8.0931",
      "volume": "56885",
      "turnover": "460373.28",
      "trades": "91"
    },
    {
      "date": "2025-01-09",
      "bid": "7.82",
      "ask": "7.88",
      "open": "7.88",
      "high": "8.28",
      "low": "7.52",
      "close": "7.82",
      "average": "7.7443",
      "volume": "45652",
      "turnover": "353543.26",
      "trades": "112"
    },
    {
      "date": "2025-01-10",
      "bid": "7.72",
      "ask": "7.82",
      "open": "7.82",
      "high": "7.90",
      "low": "7.70",
      "close": "7.70",
      "average": "7.7999",
      "volume": "35667",
      "turnover": "278200.1",
      "trades": "65"
    },
    {
      "date": "2025-01-13",
      "bid": "7.52",
      "ask": "7.64",
      "open": "7.72",
      "high": "7.72",
      "low": "7.50",
      "close": "7.52",
      "average": "7.5788",
      "volume": "13020",
      "turnover": "98675.34",
      "trades": "56"
    },
    {
      "date": "2025-01-14",
      "bid": "7.34",
      "ask": "7.42",
      "open": "7.52",
      "high": "7.74",
      "low": "7.32",
      "close": "7.38",
      "average": "7.4704",
      "volume": "97012",
      "turnover": "724705.17",
      "trades": "120"
    },
    {
      "date": "2025-01-15",
      "bid": "7.98",
      "ask": "8.04",
      "open": "7.38",
      "high": "8.10",
      "low": "7.22",
      "close": "7.96",
      "average": "7.543",
      "volume": "117893",
      "turnover": "889261.92",
      "trades": "196"
    },
    {
      "date": "2025-01-16",
      "bid": "8.06",
      "ask": "8.14",
      "open": "8.16",
      "high": "8.52",
      "low": "8.04",
      "close": "8.04",
      "average": "8.3016",
      "volume": "60085",
      "turnover": "498512.77",
      "trades": "136"
    },
    {
      "date": "2025-01-17",
      "bid": "7.82",
      "ask": "7.86",
      "open": "8.14",
      "high": "8.24",
      "low": "7.68",
      "close": "7.82",
      "average": "8.0143",
      "volume": "50614",
      "turnover": "405638.2",
      "trades": "101"
    },
    {
      "date": "2025-01-20",
      "bid": "8.02",
      "ask": "8.08",
      "open": "7.86",
      "high": "8.20",
      "low": "7.86",
      "close": "8.02",
      "average": "8.0655",
      "volume": "55761",
      "turnover": "449742.04",
      "trades": "102"
    },
    {
      "date": "2025-01-21",
      "bid": "7.80",
      "ask": "7.90",
      "open": "8.74",
      "high": "8.74",
      "low": "7.72",
      "close": "7.86",
      "average": "8.0173",
      "volume": "61602",
      "turnover": "494185.6",
      "trades": "133"
    },
    {
      "date": "2025-01-22",
      "bid": "7.52",
      "ask": "7.62",
      "open": "7.90",
      "high": "7.90",
      "low": "7.50",
      "close": "7.50",
      "average": "7.703",
      "volume": "35203",
      "turnover": "271167.1",
      "trades": "86"
    },
    {
      "date": "2025-01-23",
      "bid": "7.78",
      "ask": "7.94",
      "open": "7.60",
      "high": "7.98",
      "low": "7.40",
      "close": "7.94",
      "average": "7.6012",
      "volume": "54337",
      "turnover": "413025.54",
      "trades": "109"
    },
    {
      "date": "2025-01-24",
      "bid": "8.38",
      "ask": "8.44",
      "open": "7.98",
      "high": "8.66",
      "low": "7.92",
      "close": "8.44",
      "average": "8.3387",
      "volume": "164482",
      "turnover": "1371905.34",
      "trades": "239"
    },
    {
      "date": "2025-01-27",
      "bid": "8.60",
      "ask": "8.92",
      "open": "8.44",
      "high": "8.98",
      "low": "8.44",
      "close": "8.58",
      "average": "8.7707",
      "volume": "75052",
      "turnover": "658260.98",
      "trades": "170"
    },
    {
      "date": "2025-01-28",
      "bid": "9.02",
      "ask": "9.10",
      "open": "8.90",
      "high": "9.12",
      "low": "8.60",
      "close": "9.00",
      "average": "8.9644",
      "volume": "48102",
      "turnover": "431204.2",
      "trades": "112"
    },
    {
      "date": "2025-01-29",
      "bid": "9.14",
      "ask": "9.30",
      "open": "9.10",
      "high": "9.48",
      "low": "9.10",
      "close": "9.16",
      "average": "9.2419",
      "volume": "33912",
      "turnover": "313411.58",
      "trades": "123"
    },
    {
      "date": "2025-01-30",
      "bid": "9.02",
      "ask": "9.10",
      "open": "9.30",
      "high": "9.38",
      "low": "9.04",
      "close": "9.04",
      "average": "9.2042",
      "volume": "10684",
      "turnover": "98338.02",
      "trades": "53"
    },
    {
      "date": "2025-01-31",
      "bid": "9.16",
      "ask": "9.22",
      "open": "9.02",
      "high": "10.05",
      "low": "8.84",
      "close": "9.16",
      "average": "9.3317",
      "volume": "54389",
      "turnover": "507293.35",
      "trades": "68"
    },
    {
      "date": "2025-02-03",
      "bid": "8.86",
      "ask": "9.00",
      "open": "9.16",
      "high": "9.16",
      "low": "8.84",
      "close": "8.86",
      "average": "8.9548",
      "volume": "16869",
      "turnover": "151068.71",
      "trades": "62"
    },
    {
      "date": "2025-02-04",
      "bid": "9.20",
      "ask": "9.28",
      "open": "8.90",
      "high": "9.44",
      "low": "8.90",
      "close": "9.28",
      "average": "9.1899",
      "volume": "23585",
      "turnover": "216742.62",
      "trades": "66"
    },
    {
      "date": "2025-02-05",
      "bid": "9.22",
      "ask": "9.24",
      "open": "9.30",
      "high": "9.42",
      "low": "9.10",
      "close": "9.22",
      "average": "9.2293",
      "volume": "43649",
      "turnover": "402874.28",
      "trades": "78"
    },
    {
      "date": "2025-02-06",
      "bid": "8.94",
      "ask": "9.00",
      "open": "9.26",
      "high": "9.28",
      "low": "8.92",
      "close": "8.94",
      "average": "9.1703",
      "volume": "40674",
      "turnover": "372991.2",
      "trades": "59"
    },
    {
      "date": "2025-02-07",
      "bid": "8.90",
      "ask": "9.06",
      "open": "9.00",
      "high": "9.24",
      "low": "8.80",
      "close": "8.88",
      "average": "9.0964",
      "volume": "36250",
      "turnover": "329744.1",
      "trades": "62"
    },
    {
      "date": "2025-02-10",
      "bid": "9.00",
      "ask": "9.06",
      "open": "9.06",
      "high": "9.58",
      "low": "8.84",
      "close": "9.08",
      "average": "9.1118",
      "volume": "19333",
      "turnover": "176158.46",
      "trades": "65"
    },
    {
      "date": "2025-02-11",
      "bid": "9.08",
      "ask": "9.16",
      "open": "9.02",
      "high": "9.32",
      "low": "9.02",
      "close": "9.08",
      "average": "9.1872",
      "volume": "15975",
      "turnover": "146765.26",
      "trades": "38"
    },
    {
      "date": "2025-02-12",
      "bid": "9.18",
      "ask": "9.28",
      "open": "9.08",
      "high": "9.24",
      "low": "9.02",
      "close": "9.18",
      "average": "9.1238",
      "volume": "12243",
      "turnover": "111702.34",
      "trades": "40"
    },
    {
      "date": "2025-02-13",
      "bid": "7.92",
      "ask": "7.98",
      "open": "9.10",
      "high": "9.30",
      "low": "7.12",
      "close": "7.96",
      "average": "8.1577",
      "volume": "242523",
      "turnover": "1976967.43",
      "trades": "317"
    },
    {
      "date": "2025-02-14",
      "bid": "7.40",
      "ask": "7.46",
      "open": "8.46",
      "high": "8.46",
      "low": "7.22",
      "close": "7.48",
      "average": "7.5255",
      "volume": "271802",
      "turnover": "2048476.84",
      "trades": "292"
    },
    {
      "date": "2025-02-17",
      "bid": "7.06",
      "ask": "7.10",
      "open": "7.48",
      "high": "7.56",
      "low": "6.96",
      "close": "7.10",
      "average": "7.1308",
      "volume": "144277",
      "turnover": "1028805.78",
      "trades": "191"
    },
    {
      "date": "2025-02-18",
      "bid": "6.84",
      "ask": "6.94",
      "open": "7.06",
      "high": "7.14",
      "low": "6.80",
      "close": "6.82",
      "average": "6.9145",
      "volume": "48131",
      "turnover": "332822.65",
      "trades": "91"
    },
    {
      "date": "2025-02-19",
      "bid": "6.70",
      "ask": "6.76",
      "open": "6.78",
      "high": "6.90",
      "low": "6.56",
      "close": "6.70",
      "average": "6.7448",
      "volume": "59346",
      "turnover": "400276.38",
      "trades": "95"
    },
    {
      "date": "2025-02-20",
      "bid": "6.66",
      "ask": "6.70",
      "open": "6.70",
      "high": "6.80",
      "low": "6.56",
      "close": "6.66",
      "average": "6.6992",
      "volume": "11216",
      "turnover": "75137.98",
      "trades": "40"
    },
    {
      "date": "2025-02-21",
      "bid": "6.70",
      "ask": "6.88",
      "open": "6.66",
      "high": "6.96",
      "low": "6.60",
      "close": "6.82",
      "average": "6.7182",
      "volume": "33192",
      "turnover": "222991.22",
      "trades": "57"
    },
    {
      "date": "2025-02-24",
      "bid": "6.76",
      "ask": "6.94",
      "open": "6.70",
      "high": "7.20",
      "low": "6.58",
      "close": "6.80",
      "average": "6.9181",
      "volume": "39320",
      "turnover": "272020.54",
      "trades": "82"
    },
    {
      "date": "2025-02-25",
      "bid": "6.80",
      "ask": "6.92",
      "open": "6.94",
      "high": "6.96",
      "low": "6.80",
      "close": "6.80",
      "average": "6.8492",
      "volume": "20175",
      "turnover": "138181.74",
      "trades": "46"
    },
    {
      "date": "2025-02-26",
      "bid": "6.82",
      "ask": "6.92",
      "open": "7.00",
      "high": "7.00",
      "low": "6.78",
      "close": "6.82",
      "average": "6.8705",
      "volume": "47411",
      "turnover": "325739.54",
      "trades": "68"
    },
    {
      "date": "2025-02-27",
      "bid": "6.88",
      "ask": "6.98",
      "open": "6.82",
      "high": "7.00",
      "low": "6.82",
      "close": "6.90",
      "average": "6.962",
      "volume": "20613",
      "turnover": "143507.02",
      "trades": "36"
    },
    {
      "date": "2025-02-28",
      "bid": "6.78",
      "ask": "6.98",
      "open": "7.00",
      "high": "7.00",
      "low": "6.60",
      "close": "6.78",
      "average": "6.7284",
      "volume": "29964",
      "turnover": "201609.48",
      "trades": "63"
    },
    {
      "date": "2025-03-03",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.78",
      "high": "6.78",
      "low": "6.40",
      "close": "6.52",
      "average": "6.5983",
      "volume": "561375",
      "turnover": "3704097.28",
      "trades": "102"
    },
    {
      "date": "2025-03-04",
      "bid": "6.52",
      "ask": "6.80",
      "open": "6.44",
      "high": "7.00",
      "low": "6.24",
      "close": "6.52",
      "average": "6.4555",
      "volume": "33942",
      "turnover": "219111.14",
      "trades": "94"
    },
    {
      "date": "2025-03-05",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.50",
      "high": "6.62",
      "low": "6.38",
      "close": "6.40",
      "average": "6.4422",
      "volume": "35396",
      "turnover": "228027.24",
      "trades": "51"
    },
    {
      "date": "2025-03-06",
      "bid": "6.30",
      "ask": "6.36",
      "open": "6.40",
      "high": "6.40",
      "low": "6.02",
      "close": "6.30",
      "average": "6.1979",
      "volume": "60409",
      "turnover": "374423.6",
      "trades": "78"
    },
    {
      "date": "2025-03-07",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.30",
      "high": "6.40",
      "low": "6.18",
      "close": "6.20",
      "average": "6.2286",
      "volume": "84962",
      "turnover": "528917.61",
      "trades": "55"
    },
    {
      "date": "2025-03-10",
      "bid": "5.96",
      "ask": "6.08",
      "open": "6.20",
      "high": "6.20",
      "low": "5.84",
      "close": "6.08",
      "average": "6.0717",
      "volume": "7791",
      "turnover": "47304.24",
      "trades": "33"
    },
    {
      "date": "2025-03-11",
      "bid": "5.90",
      "ask": "5.94",
      "open": "6.06",
      "high": "6.06",
      "low": "5.86",
      "close": "5.94",
      "average": "5.9251",
      "volume": "11585",
      "turnover": "68642.1",
      "trades": "42"
    },
    {
      "date": "2025-03-12",
      "bid": "6.22",
      "ask": "6.24",
      "open": "5.96",
      "high": "6.72",
      "low": "5.96",
      "close": "6.22",
      "average": "6.3592",
      "volume": "77326",
      "turnover": "491727.8",
      "trades": "101"
    },
    {
      "date": "2025-03-13",
      "bid": "6.86",
      "ask": "6.90",
      "open": "6.24",
      "high": "6.86",
      "low": "6.24",
      "close": "6.86",
      "average": "6.5118",
      "volume": "12871",
      "turnover": "83813.54",
      "trades": "53"
    },
    {
      "date": "2025-03-14",
      "bid": "6.54",
      "ask": "6.62",
      "open": "7.00",
      "high": "7.14",
      "low": "6.52",
      "close": "6.62",
      "average": "6.7831",
      "volume": "30743",
      "turnover": "208531.7",
      "trades": "70"
    },
    {
      "date": "2025-03-17",
      "bid": "6.40",
      "ask": "6.44",
      "open": "6.54",
      "high": "6.58",
      "low": "6.32",
      "close": "6.44",
      "average": "6.3992",
      "volume": "11593",
      "turnover": "74185.8",
      "trades": "50"
    },
    {
      "date": "2025-03-18",
      "bid": "6.42",
      "ask": "6.60",
      "open": "6.38",
      "high": "6.72",
      "low": "6.38",
      "close": "6.42",
      "average": "6.565",
      "volume": "19358",
      "turnover": "127084.56",
      "trades": "38"
    },
    {
      "date": "2025-03-19",
      "bid": "6.32",
      "ask": "6.46",
      "open": "6.42",
      "high": "6.54",
      "low": "6.32",
      "close": "6.32",
      "average": "6.3843",
      "volume": "15836",
      "turnover": "101102.54",
      "trades": "36"
    },
    {
      "date": "2025-03-20",
      "bid": "6.28",
      "ask": "6.34",
      "open": "6.34",
      "high": "6.34",
      "low": "6.24",
      "close": "6.28",
      "average": "6.2722",
      "volume": "15630",
      "turnover": "98034.52",
      "trades": "21"
    },
    {
      "date": "2025-03-21",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.40",
      "high": "6.68",
      "low": "6.22",
      "close": "6.22",
      "average": "6.4454",
      "volume": "20241",
      "turnover": "130461.14",
      "trades": "40"
    },
    {
      "date": "2025-03-24",
      "bid": "6.22",
      "ask": "6.24",
      "open": "6.22",
      "high": "6.42",
      "low": "6.22",
      "close": "6.22",
      "average": "6.2476",
      "volume": "10181",
      "turnover": "63606.98",
      "trades": "34"
    },
    {
      "date": "2025-03-25",
      "bid": "6.28",
      "ask": "6.34",
      "open": "6.30",
      "high": "6.38",
      "low": "6.24",
      "close": "6.30",
      "average": "6.2795",
      "volume": "6707",
      "turnover": "42116.52",
      "trades": "21"
    },
    {
      "date": "2025-03-26",
      "bid": "6.26",
      "ask": "6.40",
      "open": "6.38",
      "high": "6.50",
      "low": "6.22",
      "close": "6.44",
      "average": "6.3106",
      "volume": "2925",
      "turnover": "18458.62",
      "trades": "17"
    },
    {
      "date": "2025-03-27",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.40",
      "high": "6.42",
      "low": "6.20",
      "close": "6.22",
      "average": "6.3521",
      "volume": "12670",
      "turnover": "80480.84",
      "trades": "38"
    },
    {
      "date": "2025-03-28",
      "bid": "6.06",
      "ask": "6.14",
      "open": "6.18",
      "high": "6.18",
      "low": "6.02",
      "close": "6.14",
      "average": "6.1184",
      "volume": "25974",
      "turnover": "158919.62",
      "trades": "28"
    },
    {
      "date": "2025-03-31",
      "bid": "6.16",
      "ask": "6.32",
      "open": "6.08",
      "high": "6.38",
      "low": "5.76",
      "close": "6.16",
      "average": "6.0756",
      "volume": "26845",
      "turnover": "163098.32",
      "trades": "37"
    },
    {
      "date": "2025-04-01",
      "bid": "6.04",
      "ask": "6.08",
      "open": "6.24",
      "high": "6.44",
      "low": "6.04",
      "close": "6.04",
      "average": "6.1321",
      "volume": "12678",
      "turnover": "77742.66",
      "trades": "21"
    },
    {
      "date": "2025-04-02",
      "bid": "6.06",
      "ask": "6.22",
      "open": "6.10",
      "high": "6.22",
      "low": "6.00",
      "close": "6.22",
      "average": "6.0797",
      "volume": "5439",
      "turnover": "33067.58",
      "trades": "12"
    },
    {
      "date": "2025-04-03",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.22",
      "high": "6.58",
      "low": "6.00",
      "close": "6.44",
      "average": "6.416",
      "volume": "25176",
      "turnover": "161528.14",
      "trades": "50"
    },
    {
      "date": "2025-04-04",
      "bid": "6.40",
      "ask": "6.58",
      "open": "6.50",
      "high": "6.92",
      "low": "6.36",
      "close": "6.36",
      "average": "6.6667",
      "volume": "36698",
      "turnover": "244654.54",
      "trades": "42"
    },
    {
      "date": "2025-04-07",
      "bid": "6.11",
      "ask": "6.29",
      "open": "6.40",
      "high": "6.40",
      "low": "5.90",
      "close": "6.06",
      "average": "6.0843",
      "volume": "42891",
      "turnover": "260963.1",
      "trades": "63"
    },
    {
      "date": "2025-04-08",
      "bid": "6.10",
      "ask": "6.22",
      "open": "6.31",
      "high": "6.46",
      "low": "6.10",
      "close": "6.22",
      "average": "6.2624",
      "volume": "28123",
      "turnover": "176117.4",
      "trades": "34"
    },
    {
      "date": "2025-04-09",
      "bid": "5.98",
      "ask": "6.10",
      "open": "6.22",
      "high": "6.26",
      "low": "5.93",
      "close": "5.96",
      "average": "6.0437",
      "volume": "14662",
      "turnover": "88612.29",
      "trades": "34"
    },
    {
      "date": "2025-04-10",
      "bid": "6.23",
      "ask": "6.41",
      "open": "6.20",
      "high": "6.59",
      "low": "6.20",
      "close": "6.41",
      "average": "6.3889",
      "volume": "24005",
      "turnover": "153366.22",
      "trades": "56"
    },
    {
      "date": "2025-04-11",
      "bid": "6.24",
      "ask": "6.34",
      "open": "6.67",
      "high": "6.67",
      "low": "6.22",
      "close": "6.34",
      "average": "6.3355",
      "volume": "20437",
      "turnover": "129478.27",
      "trades": "46"
    },
    {
      "date": "2025-04-14",
      "bid": "6.33",
      "ask": "6.44",
      "open": "6.34",
      "high": "6.50",
      "low": "6.33",
      "close": "6.33",
      "average": "6.4242",
      "volume": "12297",
      "turnover": "78998.97",
      "trades": "23"
    },
    {
      "date": "2025-04-15",
      "bid": "6.32",
      "ask": "6.45",
      "open": "6.48",
      "high": "6.60",
      "low": "6.25",
      "close": "6.32",
      "average": "6.3364",
      "volume": "34005",
      "turnover": "215469.27",
      "trades": "41"
    },
    {
      "date": "2025-04-16",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.45",
      "high": "6.45",
      "low": "6.12",
      "close": "6.28",
      "average": "6.2674",
      "volume": "16795",
      "turnover": "105260.84",
      "trades": "25"
    },
    {
      "date": "2025-04-17",
      "bid": "6.20",
      "ask": "6.26",
      "open": "6.22",
      "high": "6.22",
      "low": "6.18",
      "close": "6.20",
      "average": "6.1997",
      "volume": "2223",
      "turnover": "13782",
      "trades": "10"
    },
    {
      "date": "2025-04-22",
      "bid": "6.34",
      "ask": "6.42",
      "open": "6.26",
      "high": "6.51",
      "low": "6.26",
      "close": "6.34",
      "average": "6.3887",
      "volume": "14576",
      "turnover": "93122.08",
      "trades": "49"
    },
    {
      "date": "2025-04-23",
      "bid": "6.89",
      "ask": "6.90",
      "open": "6.42",
      "high": "6.90",
      "low": "6.42",
      "close": "6.89",
      "average": "6.5858",
      "volume": "26291",
      "turnover": "173148.13",
      "trades": "45"
    },
    {
      "date": "2025-04-24",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.90",
      "high": "6.90",
      "low": "6.59",
      "close": "6.70",
      "average": "6.7191",
      "volume": "7523",
      "turnover": "50203.47",
      "trades": "37"
    },
    {
      "date": "2025-04-25",
      "bid": "6.67",
      "ask": "6.89",
      "open": "6.75",
      "high": "6.89",
      "low": "6.66",
      "close": "6.66",
      "average": "6.7845",
      "volume": "6370",
      "turnover": "43217.03",
      "trades": "32"
    },
    {
      "date": "2025-04-28",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.66",
      "high": "6.69",
      "low": "6.16",
      "close": "6.28",
      "average": "6.3823",
      "volume": "54878",
      "turnover": "350248.68",
      "trades": "120"
    },
    {
      "date": "2025-04-29",
      "bid": "6.21",
      "ask": "6.32",
      "open": "6.22",
      "high": "6.78",
      "low": "6.20",
      "close": "6.32",
      "average": "6.4088",
      "volume": "23514",
      "turnover": "150695.62",
      "trades": "65"
    },
    {
      "date": "2025-04-30",
      "bid": "6.12",
      "ask": "6.20",
      "open": "6.32",
      "high": "6.32",
      "low": "6.06",
      "close": "6.20",
      "average": "6.1974",
      "volume": "3550",
      "turnover": "22000.83",
      "trades": "30"
    },
    {
      "date": "2025-05-02",
      "bid": "6.24",
      "ask": "6.30",
      "open": "6.24",
      "high": "6.43",
      "low": "6.11",
      "close": "6.30",
      "average": "6.2188",
      "volume": "14764",
      "turnover": "91814.87",
      "trades": "33"
    },
    {
      "date": "2025-05-05",
      "bid": "6.16",
      "ask": "6.22",
      "open": "6.29",
      "high": "6.48",
      "low": "6.11",
      "close": "6.21",
      "average": "6.1875",
      "volume": "54836",
      "turnover": "339299.18",
      "trades": "84"
    },
    {
      "date": "2025-05-06",
      "bid": "5.98",
      "ask": "6.03",
      "open": "6.20",
      "high": "6.20",
      "low": "5.93",
      "close": "6.04",
      "average": "6.0715",
      "volume": "22731",
      "turnover": "138011.19",
      "trades": "42"
    },
    {
      "date": "2025-05-07",
      "bid": "6.02",
      "ask": "6.03",
      "open": "5.92",
      "high": "6.14",
      "low": "5.80",
      "close": "6.03",
      "average": "5.9856",
      "volume": "23789",
      "turnover": "142590.52",
      "trades": "46"
    },
    {
      "date": "2025-05-08",
      "bid": "5.98",
      "ask": "6.09",
      "open": "6.02",
      "high": "6.23",
      "low": "5.98",
      "close": "6.08",
      "average": "6.1018",
      "volume": "21747",
      "turnover": "132695.69",
      "trades": "38"
    },
    {
      "date": "2025-05-09",
      "bid": "6.15",
      "ask": "6.23",
      "open": "6.09",
      "high": "6.26",
      "low": "6.09",
      "close": "6.14",
      "average": "6.1821",
      "volume": "16448",
      "turnover": "101683.88",
      "trades": "34"
    },
    {
      "date": "2025-05-12",
      "bid": "6.17",
      "ask": "6.25",
      "open": "6.15",
      "high": "6.25",
      "low": "6.09",
      "close": "6.17",
      "average": "6.1519",
      "volume": "7076",
      "turnover": "43530.97",
      "trades": "34"
    },
    {
      "date": "2025-05-13",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.15",
      "high": "6.38",
      "low": "6.09",
      "close": "6.23",
      "average": "6.1953",
      "volume": "13551",
      "turnover": "83952.87",
      "trades": "41"
    },
    {
      "date": "2025-05-14",
      "bid": "6.14",
      "ask": "6.19",
      "open": "6.37",
      "high": "6.39",
      "low": "6.12",
      "close": "6.14",
      "average": "6.2513",
      "volume": "67178",
      "turnover": "419468.16",
      "trades": "64"
    },
    {
      "date": "2025-05-15",
      "bid": "6.21",
      "ask": "6.32",
      "open": "6.31",
      "high": "6.38",
      "low": "6.20",
      "close": "6.31",
      "average": "6.2955",
      "volume": "8737",
      "turnover": "55003.74",
      "trades": "32"
    },
    {
      "date": "2025-05-16",
      "bid": "6.30",
      "ask": "6.37",
      "open": "6.32",
      "high": "6.56",
      "low": "6.32",
      "close": "6.36",
      "average": "6.4601",
      "volume": "24302",
      "turnover": "156994.54",
      "trades": "43"
    },
    {
      "date": "2025-05-19",
      "bid": "6.36",
      "ask": "6.45",
      "open": "6.94",
      "high": "6.94",
      "low": "6.24",
      "close": "6.45",
      "average": "6.4814",
      "volume": "21972",
      "turnover": "142410.14",
      "trades": "55"
    },
    {
      "date": "2025-05-20",
      "bid": "6.37",
      "ask": "6.50",
      "open": "6.36",
      "high": "6.85",
      "low": "6.34",
      "close": "6.41",
      "average": "6.4649",
      "volume": "37057",
      "turnover": "239574.86",
      "trades": "52"
    },
    {
      "date": "2025-05-21",
      "bid": "6.37",
      "ask": "6.51",
      "open": "6.40",
      "high": "6.55",
      "low": "6.30",
      "close": "6.51",
      "average": "6.4554",
      "volume": "9294",
      "turnover": "59996.32",
      "trades": "29"
    },
    {
      "date": "2025-05-22",
      "bid": "6.25",
      "ask": "6.29",
      "open": "6.20",
      "high": "6.35",
      "low": "6.20",
      "close": "6.29",
      "average": "6.254",
      "volume": "12710",
      "turnover": "79488.58",
      "trades": "37"
    },
    {
      "date": "2025-05-23",
      "bid": "6.45",
      "ask": "6.55",
      "open": "6.25",
      "high": "6.68",
      "low": "6.23",
      "close": "6.45",
      "average": "6.4752",
      "volume": "28154",
      "turnover": "182302.01",
      "trades": "47"
    },
    {
      "date": "2025-05-26",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.55",
      "high": "6.55",
      "low": "6.30",
      "close": "6.41",
      "average": "6.4132",
      "volume": "22975",
      "turnover": "147344.37",
      "trades": "48"
    },
    {
      "date": "2025-05-27",
      "bid": "6.44",
      "ask": "6.48",
      "open": "6.44",
      "high": "6.54",
      "low": "6.42",
      "close": "6.44",
      "average": "6.4683",
      "volume": "18973",
      "turnover": "122722.36",
      "trades": "45"
    },
    {
      "date": "2025-05-28",
      "bid": "6.61",
      "ask": "6.80",
      "open": "6.40",
      "high": "6.83",
      "low": "6.15",
      "close": "6.79",
      "average": "6.5682",
      "volume": "54498",
      "turnover": "358333.49",
      "trades": "81"
    },
    {
      "date": "2025-05-30",
      "bid": "7.28",
      "ask": "7.36",
      "open": "6.81",
      "high": "7.59",
      "low": "6.81",
      "close": "7.28",
      "average": "7.2108",
      "volume": "66396",
      "turnover": "478444.67",
      "trades": "146"
    },
    {
      "date": "2025-06-02",
      "bid": "7.23",
      "ask": "7.40",
      "open": "7.33",
      "high": "7.48",
      "low": "7.16",
      "close": "7.39",
      "average": "7.3105",
      "volume": "32081",
      "turnover": "234528.81",
      "trades": "77"
    },
    {
      "date": "2025-06-03",
      "bid": "7.08",
      "ask": "7.20",
      "open": "7.40",
      "high": "7.41",
      "low": "6.94",
      "close": "7.07",
      "average": "7.0926",
      "volume": "39310",
      "turnover": "278894.58",
      "trades": "84"
    },
    {
      "date": "2025-06-04",
      "bid": "7.03",
      "ask": "7.08",
      "open": "7.20",
      "high": "7.20",
      "low": "7.00",
      "close": "7.02",
      "average": "7.0696",
      "volume": "23589",
      "turnover": "166765.06",
      "trades": "48"
    },
    {
      "date": "2025-06-05",
      "bid": "7.05",
      "ask": "7.10",
      "open": "6.92",
      "high": "7.13",
      "low": "6.88",
      "close": "7.05",
      "average": "7.0017",
      "volume": "9076",
      "turnover": "63547.43",
      "trades": "34"
    },
    {
      "date": "2025-06-09",
      "bid": "7.11",
      "ask": "7.15",
      "open": "7.05",
      "high": "7.15",
      "low": "6.85",
      "close": "7.11",
      "average": "7.0306",
      "volume": "19253",
      "turnover": "135360.5",
      "trades": "46"
    },
    {
      "date": "2025-06-10",
      "bid": "7.12",
      "ask": "7.19",
      "open": "7.16",
      "high": "7.20",
      "low": "7.10",
      "close": "7.14",
      "average": "7.1413",
      "volume": "12846",
      "turnover": "91821",
      "trades": "36"
    },
    {
      "date": "2025-06-11",
      "bid": "7.16",
      "ask": "7.19",
      "open": "7.19",
      "high": "7.20",
      "low": "7.12",
      "close": "7.19",
      "average": "7.1625",
      "volume": "19206",
      "turnover": "137562.06",
      "trades": "29"
    },
    {
      "date": "2025-06-12",
      "bid": "7.05",
      "ask": "7.15",
      "open": "7.19",
      "high": "7.24",
      "low": "7.01",
      "close": "7.14",
      "average": "7.0963",
      "volume": "35819",
      "turnover": "254180.77",
      "trades": "40"
    },
    {
      "date": "2025-06-13",
      "bid": "6.84",
      "ask": "6.89",
      "open": "7.00",
      "high": "7.00",
      "low": "6.73",
      "close": "6.90",
      "average": "6.8848",
      "volume": "28518",
      "turnover": "196339.77",
      "trades": "38"
    },
    {
      "date": "2025-06-16",
      "bid": "6.64",
      "ask": "6.69",
      "open": "6.80",
      "high": "6.85",
      "low": "6.50",
      "close": "6.64",
      "average": "6.6677",
      "volume": "27003",
      "turnover": "180048.52",
      "trades": "55"
    },
    {
      "date": "2025-06-17",
      "bid": "6.70",
      "ask": "6.73",
      "open": "6.69",
      "high": "6.84",
      "low": "6.63",
      "close": "6.70",
      "average": "6.7205",
      "volume": "25743",
      "turnover": "172979.4",
      "trades": "53"
    },
    {
      "date": "2025-06-18",
      "bid": "6.64",
      "ask": "6.70",
      "open": "6.70",
      "high": "6.77",
      "low": "6.64",
      "close": "6.70",
      "average": "6.684",
      "volume": "8120",
      "turnover": "54273.7",
      "trades": "20"
    },
    {
      "date": "2025-06-19",
      "bid": "6.67",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.71",
      "low": "6.60",
      "close": "6.67",
      "average": "6.6567",
      "volume": "10209",
      "turnover": "67957.96",
      "trades": "23"
    },
    {
      "date": "2025-06-23",
      "bid": "6.42",
      "ask": "6.47",
      "open": "6.66",
      "high": "6.66",
      "low": "6.42",
      "close": "6.47",
      "average": "6.4993",
      "volume": "14101",
      "turnover": "91646.62",
      "trades": "42"
    },
    {
      "date": "2025-06-24",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.29",
      "high": "6.57",
      "low": "6.04",
      "close": "6.38",
      "average": "6.2969",
      "volume": "89619",
      "turnover": "564593.87",
      "trades": "104"
    },
    {
      "date": "2025-06-25",
      "bid": "6.30",
      "ask": "6.34",
      "open": "6.55",
      "high": "6.55",
      "low": "6.30",
      "close": "6.30",
      "average": "6.3764",
      "volume": "48988",
      "turnover": "311184.34",
      "trades": "51"
    },
    {
      "date": "2025-06-26",
      "bid": "6.33",
      "ask": "6.43",
      "open": "6.44",
      "high": "6.53",
      "low": "6.32",
      "close": "6.33",
      "average": "6.3755",
      "volume": "8650",
      "turnover": "55148.25",
      "trades": "36"
    },
    {
      "date": "2025-06-27",
      "bid": "6.53",
      "ask": "6.60",
      "open": "6.54",
      "high": "6.63",
      "low": "6.52",
      "close": "6.60",
      "average": "6.5623",
      "volume": "23068",
      "turnover": "151378.75",
      "trades": "44"
    },
    {
      "date": "2025-06-30",
      "bid": "6.57",
      "ask": "6.60",
      "open": "6.53",
      "high": "6.60",
      "low": "6.44",
      "close": "6.60",
      "average": "6.5553",
      "volume": "21120",
      "turnover": "138448.17",
      "trades": "39"
    },
    {
      "date": "2025-07-01",
      "bid": "6.50",
      "ask": "6.57",
      "open": "6.59",
      "high": "6.59",
      "low": "6.46",
      "close": "6.56",
      "average": "6.4884",
      "volume": "20447",
      "turnover": "132667.69",
      "trades": "44"
    },
    {
      "date": "2025-07-02",
      "bid": "6.59",
      "ask": "6.60",
      "open": "6.57",
      "high": "6.68",
      "low": "6.47",
      "close": "6.59",
      "average": "6.5657",
      "volume": "27552",
      "turnover": "180896.99",
      "trades": "28"
    },
    {
      "date": "2025-07-03",
      "bid": "6.50",
      "ask": "6.52",
      "open": "6.70",
      "high": "6.71",
      "low": "6.50",
      "close": "6.50",
      "average": "6.6259",
      "volume": "15550",
      "turnover": "103033.3",
      "trades": "42"
    },
    {
      "date": "2025-07-04",
      "bid": "6.51",
      "ask": "6.60",
      "open": "6.59",
      "high": "6.63",
      "low": "6.47",
      "close": "6.59",
      "average": "6.5405",
      "volume": "47258",
      "turnover": "309092.58",
      "trades": "54"
    },
    {
      "date": "2025-07-07",
      "bid": "6.61",
      "ask": "6.71",
      "open": "6.51",
      "high": "6.75",
      "low": "6.47",
      "close": "6.70",
      "average": "6.5627",
      "volume": "35240",
      "turnover": "231270.69",
      "trades": "38"
    },
    {
      "date": "2025-07-08",
      "bid": "6.65",
      "ask": "6.70",
      "open": "6.70",
      "high": "7.05",
      "low": "6.63",
      "close": "6.70",
      "average": "6.8836",
      "volume": "23110",
      "turnover": "159080.74",
      "trades": "54"
    },
    {
      "date": "2025-07-09",
      "bid": "6.70",
      "ask": "6.74",
      "open": "6.70",
      "high": "6.70",
      "low": "6.61",
      "close": "6.70",
      "average": "6.6481",
      "volume": "6927",
      "turnover": "46051.46",
      "trades": "15"
    },
    {
      "date": "2025-07-10",
      "bid": "6.69",
      "ask": "6.74",
      "open": "6.72",
      "high": "6.78",
      "low": "6.69",
      "close": "6.69",
      "average": "6.7137",
      "volume": "1922",
      "turnover": "12903.73",
      "trades": "15"
    },
    {
      "date": "2025-07-11",
      "bid": "6.70",
      "ask": "6.79",
      "open": "6.73",
      "high": "6.79",
      "low": "6.70",
      "close": "6.79",
      "average": "6.7453",
      "volume": "10298",
      "turnover": "69462.82",
      "trades": "17"
    },
    {
      "date": "2025-07-14",
      "bid": "6.77",
      "ask": "6.92",
      "open": "6.71",
      "high": "7.00",
      "low": "6.68",
      "close": "6.93",
      "average": "6.8086",
      "volume": "24299",
      "turnover": "165442.05",
      "trades": "38"
    },
    {
      "date": "2025-07-15",
      "bid": "6.95",
      "ask": "7.00",
      "open": "6.92",
      "high": "7.00",
      "low": "6.92",
      "close": "6.95",
      "average": "6.9875",
      "volume": "10885",
      "turnover": "76059.24",
      "trades": "22"
    },
    {
      "date": "2025-07-16",
      "bid": "7.00",
      "ask": "7.15",
      "open": "6.99",
      "high": "7.00",
      "low": "6.49",
      "close": "7.00",
      "average": "6.8017",
      "volume": "51358",
      "turnover": "349322.53",
      "trades": "60"
    },
    {
      "date": "2025-07-17",
      "bid": "6.67",
      "ask": "6.77",
      "open": "6.98",
      "high": "6.98",
      "low": "6.57",
      "close": "6.77",
      "average": "6.7782",
      "volume": "23054",
      "turnover": "156264.66",
      "trades": "35"
    },
    {
      "date": "2025-07-18",
      "bid": "6.63",
      "ask": "6.74",
      "open": "6.67",
      "high": "6.75",
      "low": "6.50",
      "close": "6.62",
      "average": "6.67",
      "volume": "14244",
      "turnover": "95007.84",
      "trades": "43"
    },
    {
      "date": "2025-07-21",
      "bid": "6.48",
      "ask": "6.54",
      "open": "6.74",
      "high": "6.74",
      "low": "6.43",
      "close": "6.54",
      "average": "6.5058",
      "volume": "16466",
      "turnover": "107124.96",
      "trades": "27"
    },
    {
      "date": "2025-07-22",
      "bid": "6.66",
      "ask": "6.73",
      "open": "6.62",
      "high": "6.70",
      "low": "6.62",
      "close": "6.65",
      "average": "6.6509",
      "volume": "12709",
      "turnover": "84525.81",
      "trades": "24"
    },
    {
      "date": "2025-07-23",
      "bid": "6.69",
      "ask": "6.80",
      "open": "6.79",
      "high": "7.00",
      "low": "6.66",
      "close": "6.68",
      "average": "6.7572",
      "volume": "19239",
      "turnover": "130001.29",
      "trades": "25"
    },
    {
      "date": "2025-07-24",
      "bid": "6.58",
      "ask": "6.65",
      "open": "6.84",
      "high": "6.84",
      "low": "6.65",
      "close": "6.65",
      "average": "6.6841",
      "volume": "23708",
      "turnover": "158466.19",
      "trades": "26"
    },
    {
      "date": "2025-07-25",
      "bid": "6.51",
      "ask": "6.53",
      "open": "6.70",
      "high": "6.70",
      "low": "6.52",
      "close": "6.52",
      "average": "6.5739",
      "volume": "46712",
      "turnover": "307081.37",
      "trades": "38"
    },
    {
      "date": "2025-07-28",
      "bid": "6.41",
      "ask": "6.49",
      "open": "6.53",
      "high": "6.60",
      "low": "6.41",
      "close": "6.41",
      "average": "6.5134",
      "volume": "117605",
      "turnover": "766011.85",
      "trades": "52"
    },
    {
      "date": "2025-07-29",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.54",
      "high": "6.54",
      "low": "6.27",
      "close": "6.38",
      "average": "6.3501",
      "volume": "47222",
      "turnover": "299864.28",
      "trades": "42"
    },
    {
      "date": "2025-07-30",
      "bid": "6.26",
      "ask": "6.32",
      "open": "6.32",
      "high": "6.41",
      "low": "6.26",
      "close": "6.26",
      "average": "6.2992",
      "volume": "19726",
      "turnover": "124258.27",
      "trades": "29"
    },
    {
      "date": "2025-07-31",
      "bid": "6.14",
      "ask": "6.18",
      "open": "6.26",
      "high": "6.45",
      "low": "6.14",
      "close": "6.14",
      "average": "6.1745",
      "volume": "30511",
      "turnover": "188389.42",
      "trades": "34"
    },
    {
      "date": "2025-08-01",
      "bid": "6.08",
      "ask": "6.14",
      "open": "6.18",
      "high": "6.18",
      "low": "6.06",
      "close": "6.15",
      "average": "6.0965",
      "volume": "18180",
      "turnover": "110835.16",
      "trades": "41"
    },
    {
      "date": "2025-08-04",
      "bid": "6.12",
      "ask": "6.17",
      "open": "6.09",
      "high": "6.12",
      "low": "6.09",
      "close": "6.12",
      "average": "6.1151",
      "volume": "10555",
      "turnover": "64544.54",
      "trades": "26"
    },
    {
      "date": "2025-08-05",
      "bid": "6.13",
      "ask": "6.15",
      "open": "6.15",
      "high": "6.15",
      "low": "6.12",
      "close": "6.13",
      "average": "6.1295",
      "volume": "9080",
      "turnover": "55655.78",
      "trades": "21"
    },
    {
      "date": "2025-08-06",
      "bid": "6.14",
      "ask": "6.18",
      "open": "6.18",
      "high": "6.18",
      "low": "6.13",
      "close": "6.14",
      "average": "6.1545",
      "volume": "10476",
      "turnover": "64474.1",
      "trades": "17"
    },
    {
      "date": "2025-08-07",
      "bid": "6.18",
      "ask": "6.22",
      "open": "6.18",
      "high": "6.28",
      "low": "6.14",
      "close": "6.18",
      "average": "6.1862",
      "volume": "15373",
      "turnover": "95100.78",
      "trades": "31"
    },
    {
      "date": "2025-08-08",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.27",
      "high": "6.29",
      "low": "6.20",
      "close": "6.29",
      "average": "6.2483",
      "volume": "35043",
      "turnover": "218958.39",
      "trades": "32"
    },
    {
      "date": "2025-08-11",
      "bid": "6.22",
      "ask": "6.25",
      "open": "6.25",
      "high": "6.30",
      "low": "6.16",
      "close": "6.22",
      "average": "6.1976",
      "volume": "25210",
      "turnover": "156242.34",
      "trades": "39"
    },
    {
      "date": "2025-08-12",
      "bid": "6.11",
      "ask": "6.14",
      "open": "6.28",
      "high": "6.29",
      "low": "5.96",
      "close": "6.11",
      "average": "6.0629",
      "volume": "27171",
      "turnover": "164733.6",
      "trades": "45"
    },
    {
      "date": "2025-08-13",
      "bid": "6.12",
      "ask": "6.18",
      "open": "6.29",
      "high": "6.29",
      "low": "6.02",
      "close": "6.12",
      "average": "6.0993",
      "volume": "6479",
      "turnover": "39517.27",
      "trades": "33"
    },
    {
      "date": "2025-08-14",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.08",
      "high": "6.33",
      "low": "5.98",
      "close": "6.09",
      "average": "6.1447",
      "volume": "27128",
      "turnover": "166673.81",
      "trades": "62"
    },
    {
      "date": "2025-08-15",
      "bid": "5.92",
      "ask": "5.98",
      "open": "6.06",
      "high": "6.12",
      "low": "5.76",
      "close": "5.90",
      "average": "5.9255",
      "volume": "30972",
      "turnover": "183523.61",
      "trades": "77"
    },
    {
      "date": "2025-08-18",
      "bid": "5.90",
      "ask": "5.92",
      "open": "5.90",
      "high": "6.04",
      "low": "5.90",
      "close": "5.93",
      "average": "5.9318",
      "volume": "18329",
      "turnover": "108724.54",
      "trades": "50"
    },
    {
      "date": "2025-08-19",
      "bid": "5.93",
      "ask": "5.94",
      "open": "5.93",
      "high": "6.02",
      "low": "5.93",
      "close": "5.94",
      "average": "5.9713",
      "volume": "21597",
      "turnover": "128962.69",
      "trades": "23"
    },
    {
      "date": "2025-08-20",
      "bid": "5.95",
      "ask": "6.01",
      "open": "5.96",
      "high": "6.01",
      "low": "5.91",
      "close": "5.94",
      "average": "5.9755",
      "volume": "8841",
      "turnover": "52829.47",
      "trades": "22"
    },
    {
      "date": "2025-08-21",
      "bid": "5.93",
      "ask": "5.99",
      "open": "6.07",
      "high": "6.07",
      "low": "5.96",
      "close": "5.96",
      "average": "5.9948",
      "volume": "11420",
      "turnover": "68460.24",
      "trades": "20"
    },
    {
      "date": "2025-08-22",
      "bid": "6.01",
      "ask": "6.09",
      "open": "6.09",
      "high": "6.33",
      "low": "5.99",
      "close": "6.01",
      "average": "6.1295",
      "volume": "30505",
      "turnover": "186894.67",
      "trades": "98"
    },
    {
      "date": "2025-08-25",
      "bid": "6.01",
      "ask": "6.03",
      "open": "6.09",
      "high": "6.14",
      "low": "5.89",
      "close": "6.03",
      "average": "6.0218",
      "volume": "24327",
      "turnover": "146495.16",
      "trades": "77"
    },
    {
      "date": "2025-08-26",
      "bid": "5.98",
      "ask": "6.02",
      "open": "6.01",
      "high": "6.06",
      "low": "5.95",
      "close": "5.96",
      "average": "5.9809",
      "volume": "10191",
      "turnover": "60951.36",
      "trades": "41"
    },
    {
      "date": "2025-08-27",
      "bid": "5.92",
      "ask": "5.94",
      "open": "6.04",
      "high": "6.04",
      "low": "5.92",
      "close": "5.92",
      "average": "5.9364",
      "volume": "9026",
      "turnover": "53582.34",
      "trades": "25"
    },
    {
      "date": "2025-08-28",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.95",
      "high": "5.99",
      "low": "5.81",
      "close": "5.81",
      "average": "5.88",
      "volume": "93188",
      "turnover": "548043.14",
      "trades": "81"
    },
    {
      "date": "2025-08-29",
      "bid": "5.75",
      "ask": "5.79",
      "open": "5.80",
      "high": "5.89",
      "low": "5.72",
      "close": "5.73",
      "average": "5.7691",
      "volume": "20188",
      "turnover": "116467.39",
      "trades": "43"
    },
    {
      "date": "2025-09-01",
      "bid": "5.77",
      "ask": "5.83",
      "open": "5.75",
      "high": "5.88",
      "low": "5.75",
      "close": "5.81",
      "average": "5.7866",
      "volume": "25201",
      "turnover": "145827.58",
      "trades": "24"
    },
    {
      "date": "2025-09-02",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.77",
      "high": "5.98",
      "low": "5.67",
      "close": "5.67",
      "average": "5.7775",
      "volume": "49204",
      "turnover": "284275.01",
      "trades": "55"
    },
    {
      "date": "2025-09-03",
      "bid": "5.68",
      "ask": "5.74",
      "open": "5.67",
      "high": "5.85",
      "low": "5.63",
      "close": "5.68",
      "average": "5.6726",
      "volume": "27753",
      "turnover": "157431.5",
      "trades": "38"
    },
    {
      "date": "2025-09-04",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.68",
      "high": "5.70",
      "low": "5.58",
      "close": "5.60",
      "average": "5.6115",
      "volume": "14050",
      "turnover": "78913.71",
      "trades": "39"
    },
    {
      "date": "2025-09-05",
      "bid": "5.56",
      "ask": "5.68",
      "open": "5.64",
      "high": "5.68",
      "low": "5.51",
      "close": "5.60",
      "average": "5.6165",
      "volume": "35281",
      "turnover": "198154.63",
      "trades": "34"
    },
    {
      "date": "2025-09-08",
      "bid": "5.57",
      "ask": "5.65",
      "open": "5.69",
      "high": "7.50",
      "low": "5.60",
      "close": "7.50",
      "average": "7.2574",
      "volume": "54449",
      "turnover": "395159.92",
      "trades": "48"
    },
    {
      "date": "2025-09-09",
      "bid": "5.89",
      "ask": "5.90",
      "open": "5.67",
      "high": "6.01",
      "low": "5.67",
      "close": "5.86",
      "average": "5.8756",
      "volume": "61509",
      "turnover": "361362.42",
      "trades": "93"
    },
    {
      "date": "2025-09-10",
      "bid": "5.86",
      "ask": "5.97",
      "open": "5.86",
      "high": "5.99",
      "low": "5.73",
      "close": "5.87",
      "average": "5.9061",
      "volume": "28961",
      "turnover": "170986.62",
      "trades": "21"
    },
    {
      "date": "2025-09-11",
      "bid": "5.78",
      "ask": "5.86",
      "open": "5.86",
      "high": "5.86",
      "low": "5.78",
      "close": "5.81",
      "average": "5.8183",
      "volume": "8854",
      "turnover": "51548.08",
      "trades": "17"
    },
    {
      "date": "2025-09-12",
      "bid": "5.72",
      "ask": "5.75",
      "open": "5.72",
      "high": "5.85",
      "low": "5.72",
      "close": "5.76",
      "average": "5.7956",
      "volume": "54679",
      "turnover": "316920.41",
      "trades": "48"
    },
    {
      "date": "2025-09-15",
      "bid": "5.72",
      "ask": "5.77",
      "open": "5.70",
      "high": "5.84",
      "low": "5.67",
      "close": "5.71",
      "average": "5.7038",
      "volume": "45855",
      "turnover": "261528.2",
      "trades": "54"
    },
    {
      "date": "2025-09-16",
      "bid": "5.63",
      "ask": "5.69",
      "open": "5.66",
      "high": "5.72",
      "low": "5.61",
      "close": "5.65",
      "average": "5.6505",
      "volume": "17768",
      "turnover": "100397.75",
      "trades": "50"
    },
    {
      "date": "2025-09-17",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.65",
      "high": "5.82",
      "low": "5.60",
      "close": "5.69",
      "average": "5.6973",
      "volume": "33052",
      "turnover": "188316.1",
      "trades": "53"
    },
    {
      "date": "2025-09-18",
      "bid": "5.66",
      "ask": "5.71",
      "open": "5.69",
      "high": "5.88",
      "low": "5.64",
      "close": "5.71",
      "average": "5.7805",
      "volume": "13903",
      "turnover": "80366.09",
      "trades": "37"
    },
    {
      "date": "2025-09-19",
      "bid": "5.63",
      "ask": "5.70",
      "open": "5.66",
      "high": "5.70",
      "low": "5.62",
      "close": "5.66",
      "average": "5.6584",
      "volume": "14498",
      "turnover": "82054.71",
      "trades": "31"
    },
    {
      "date": "2025-09-22",
      "bid": "5.70",
      "ask": "5.80",
      "open": "5.65",
      "high": "5.80",
      "low": "5.65",
      "close": "5.78",
      "average": "5.7468",
      "volume": "20822",
      "turnover": "119650.31",
      "trades": "34"
    },
    {
      "date": "2025-09-23",
      "bid": "5.71",
      "ask": "5.75",
      "open": "5.80",
      "high": "5.99",
      "low": "5.70",
      "close": "5.70",
      "average": "5.8434",
      "volume": "72098",
      "turnover": "421235.03",
      "trades": "64"
    },
    {
      "date": "2025-09-24",
      "bid": "5.62",
      "ask": "5.64",
      "open": "5.70",
      "high": "5.73",
      "low": "5.62",
      "close": "5.62",
      "average": "5.684",
      "volume": "27566",
      "turnover": "156700.16",
      "trades": "32"
    },
    {
      "date": "2025-09-25",
      "bid": "5.52",
      "ask": "5.54",
      "open": "5.62",
      "high": "5.73",
      "low": "5.54",
      "close": "5.54",
      "average": "5.5885",
      "volume": "36273",
      "turnover": "202712.87",
      "trades": "50"
    },
    {
      "date": "2025-09-26",
      "bid": "5.63",
      "ask": "5.69",
      "open": "5.50",
      "high": "5.70",
      "low": "5.50",
      "close": "5.63",
      "average": "5.5938",
      "volume": "17416",
      "turnover": "97427.71",
      "trades": "28"
    },
    {
      "date": "2025-09-29",
      "bid": "5.57",
      "ask": "5.61",
      "open": "5.71",
      "high": "5.73",
      "low": "5.45",
      "close": "5.61",
      "average": "5.6228",
      "volume": "28505",
      "turnover": "160278.04",
      "trades": "39"
    },
    {
      "date": "2025-09-30",
      "bid": "5.51",
      "ask": "5.54",
      "open": "5.57",
      "high": "5.60",
      "low": "5.51",
      "close": "5.51",
      "average": "5.5461",
      "volume": "52923",
      "turnover": "293558.72",
      "trades": "51"
    },
    {
      "date": "2025-10-01",
      "bid": "5.49",
      "ask": "5.57",
      "open": "5.51",
      "high": "5.57",
      "low": "5.49",
      "close": "5.50",
      "average": "5.5177",
      "volume": "116688",
      "turnover": "643863.15",
      "trades": "48"
    },
    {
      "date": "2025-10-02",
      "bid": "5.36",
      "ask": "5.43",
      "open": "5.50",
      "high": "5.56",
      "low": "5.35",
      "close": "5.35",
      "average": "5.4646",
      "volume": "19699",
      "turnover": "107647.03",
      "trades": "34"
    },
    {
      "date": "2025-10-03",
      "bid": "5.23",
      "ask": "5.29",
      "open": "5.35",
      "high": "5.37",
      "low": "5.23",
      "close": "5.23",
      "average": "5.3174",
      "volume": "109499",
      "turnover": "582245.98",
      "trades": "74"
    },
    {
      "date": "2025-10-06",
      "bid": "5.17",
      "ask": "5.19",
      "open": "5.20",
      "high": "5.31",
      "low": "5.10",
      "close": "5.17",
      "average": "5.1984",
      "volume": "70646",
      "turnover": "367244.74",
      "trades": "52"
    },
    {
      "date": "2025-10-07",
      "bid": "5.04",
      "ask": "5.10",
      "open": "5.16",
      "high": "5.18",
      "low": "4.995",
      "close": "5.06",
      "average": "5.0734",
      "volume": "152124",
      "turnover": "771787.6",
      "trades": "83"
    },
    {
      "date": "2025-10-08",
      "bid": "5.09",
      "ask": "5.13",
      "open": "5.13",
      "high": "5.14",
      "low": "4.995",
      "close": "5.14",
      "average": "5.0712",
      "volume": "110313",
      "turnover": "560156.56",
      "trades": "46"
    },
    {
      "date": "2025-10-09",
      "bid": "5.17",
      "ask": "5.24",
      "open": "5.13",
      "high": "5.24",
      "low": "5.13",
      "close": "5.21",
      "average": "5.1987",
      "volume": "23063",
      "turnover": "119892.36",
      "trades": "22"
    },
    {
      "date": "2025-10-10",
      "bid": "5.22",
      "ask": "5.33",
      "open": "5.19",
      "high": "5.32",
      "low": "5.16",
      "close": "5.21",
      "average": "5.2422",
      "volume": "73066",
      "turnover": "382891.54",
      "trades": "74"
    },
    {
      "date": "2025-10-13",
      "bid": "5.20",
      "ask": "5.29",
      "open": "5.21",
      "high": "5.22",
      "low": "5.17",
      "close": "5.18",
      "average": "5.2005",
      "volume": "4009",
      "turnover": "20848.86",
      "trades": "12"
    },
    {
      "date": "2025-10-14",
      "bid": "5.23",
      "ask": "5.28",
      "open": "5.22",
      "high": "5.28",
      "low": "5.14",
      "close": "5.21",
      "average": "5.223",
      "volume": "11163",
      "turnover": "58304.23",
      "trades": "19"
    },
    {
      "date": "2025-10-15",
      "bid": "5.25",
      "ask": "5.33",
      "open": "5.25",
      "high": "5.37",
      "low": "5.25",
      "close": "5.33",
      "average": "5.3121",
      "volume": "47485",
      "turnover": "252088.8",
      "trades": "31"
    },
    {
      "date": "2025-10-16",
      "bid": "5.21",
      "ask": "5.28",
      "open": "5.25",
      "high": "5.34",
      "low": "5.20",
      "close": "5.21",
      "average": "5.2214",
      "volume": "20945",
      "turnover": "109361.24",
      "trades": "27"
    },
    {
      "date": "2025-10-17",
      "bid": "5.21",
      "ask": "5.29",
      "open": "5.31",
      "high": "5.31",
      "low": "5.20",
      "close": "5.21",
      "average": "5.2534",
      "volume": "11262",
      "turnover": "59163.3",
      "trades": "32"
    },
    {
      "date": "2025-10-20",
      "bid": "5.22",
      "ask": "5.25",
      "open": "5.22",
      "high": "5.30",
      "low": "5.22",
      "close": "5.22",
      "average": "5.2602",
      "volume": "4891",
      "turnover": "25727.82",
      "trades": "9"
    },
    {
      "date": "2025-10-21",
      "bid": "5.21",
      "ask": "5.29",
      "open": "5.25",
      "high": "5.32",
      "low": "5.21",
      "close": "5.28",
      "average": "5.257",
      "volume": "14359",
      "turnover": "75484.59",
      "trades": "20"
    },
    {
      "date": "2025-10-22",
      "bid": "5.21",
      "ask": "5.22",
      "open": "5.22",
      "high": "5.32",
      "low": "5.21",
      "close": "5.22",
      "average": "5.2193",
      "volume": "14446",
      "turnover": "75394.9",
      "trades": "24"
    },
    {
      "date": "2025-10-23",
      "bid": "5.16",
      "ask": "5.17",
      "open": "5.21",
      "high": "5.21",
      "low": "5.16",
      "close": "5.16",
      "average": "5.2023",
      "volume": "33914",
      "turnover": "175946.64",
      "trades": "31"
    },
    {
      "date": "2025-10-24",
      "bid": "5.25",
      "ask": "5.30",
      "open": "5.16",
      "high": "5.33",
      "low": "5.16",
      "close": "5.25",
      "average": "5.3004",
      "volume": "22917",
      "turnover": "121420.71",
      "trades": "37"
    },
    {
      "date": "2025-10-27",
      "bid": "5.32",
      "ask": "5.38",
      "open": "5.33",
      "high": "5.58",
      "low": "5.30",
      "close": "5.39",
      "average": "5.4173",
      "volume": "39778",
      "turnover": "215486.52",
      "trades": "45"
    },
    {
      "date": "2025-10-28",
      "bid": "5.35",
      "ask": "5.46",
      "open": "5.32",
      "high": "5.59",
      "low": "5.32",
      "close": "5.32",
      "average": "5.4194",
      "volume": "50860",
      "turnover": "275628.54",
      "trades": "40"
    },
    {
      "date": "2025-10-29",
      "bid": "5.34",
      "ask": "5.40",
      "open": "5.46",
      "high": "5.46",
      "low": "5.33",
      "close": "5.40",
      "average": "5.4015",
      "volume": "9982",
      "turnover": "53917.54",
      "trades": "23"
    },
    {
      "date": "2025-10-30",
      "bid": "5.36",
      "ask": "5.41",
      "open": "5.34",
      "high": "5.41",
      "low": "5.31",
      "close": "5.41",
      "average": "5.338",
      "volume": "17891",
      "turnover": "95502.35",
      "trades": "27"
    },
    {
      "date": "2025-10-31",
      "bid": "5.42",
      "ask": "5.44",
      "open": "5.36",
      "high": "5.44",
      "low": "5.36",
      "close": "5.42",
      "average": "5.3707",
      "volume": "1479",
      "turnover": "7943.3",
      "trades": "6"
    },
    {
      "date": "2025-11-03",
      "bid": "5.25",
      "ask": "5.34",
      "open": "5.44",
      "high": "5.44",
      "low": "5.25",
      "close": "5.34",
      "average": "5.3515",
      "volume": "25320",
      "turnover": "135500.87",
      "trades": "25"
    },
    {
      "date": "2025-11-04",
      "bid": "5.28",
      "ask": "5.30",
      "open": "5.24",
      "high": "5.34",
      "low": "5.23",
      "close": "5.31",
      "average": "5.2647",
      "volume": "9165",
      "turnover": "48250.56",
      "trades": "24"
    },
    {
      "date": "2025-11-05",
      "bid": "5.22",
      "ask": "5.26",
      "open": "5.30",
      "high": "5.30",
      "low": "5.21",
      "close": "5.21",
      "average": "5.2421",
      "volume": "17180",
      "turnover": "90058.48",
      "trades": "28"
    },
    {
      "date": "2025-11-06",
      "bid": "5.16",
      "ask": "5.18",
      "open": "5.21",
      "high": "5.28",
      "low": "5.11",
      "close": "5.14",
      "average": "5.2167",
      "volume": "31785",
      "turnover": "165812.93",
      "trades": "33"
    },
    {
      "date": "2025-11-07",
      "bid": "5.27",
      "ask": "5.29",
      "open": "5.22",
      "high": "5.30",
      "low": "5.15",
      "close": "5.29",
      "average": "5.2424",
      "volume": "20772",
      "turnover": "108894.97",
      "trades": "22"
    },
    {
      "date": "2025-11-10",
      "bid": "5.25",
      "ask": "5.28",
      "open": "5.34",
      "high": "5.40",
      "low": "5.18",
      "close": "5.18",
      "average": "5.2372",
      "volume": "23371",
      "turnover": "122397.56",
      "trades": "28"
    },
    {
      "date": "2025-11-11",
      "bid": "5.17",
      "ask": "5.26",
      "open": "5.21",
      "high": "5.33",
      "low": "5.16",
      "close": "5.25",
      "average": "5.2588",
      "volume": "46072",
      "turnover": "242512.12",
      "trades": "57"
    },
    {
      "date": "2025-11-12",
      "bid": "5.11",
      "ask": "5.14",
      "open": "5.25",
      "high": "5.35",
      "low": "5.02",
      "close": "5.14",
      "average": "5.2048",
      "volume": "51237",
      "turnover": "266904.76",
      "trades": "59"
    },
    {
      "date": "2025-11-13",
      "bid": "5.20",
      "ask": "5.29",
      "open": "5.19",
      "high": "5.33",
      "low": "5.14",
      "close": "5.30",
      "average": "5.2803",
      "volume": "52900",
      "turnover": "279328.72",
      "trades": "27"
    },
    {
      "date": "2025-11-14",
      "bid": "5.18",
      "ask": "5.23",
      "open": "5.20",
      "high": "5.25",
      "low": "5.16",
      "close": "5.17",
      "average": "5.1913",
      "volume": "19642",
      "turnover": "101966.58",
      "trades": "20"
    },
    {
      "date": "2025-11-17",
      "bid": "5.04",
      "ask": "5.11",
      "open": "5.16",
      "high": "5.25",
      "low": "5.12",
      "close": "5.12",
      "average": "5.1541",
      "volume": "18541",
      "turnover": "95561.26",
      "trades": "18"
    },
    {
      "date": "2025-11-18",
      "bid": "5.11",
      "ask": "5.18",
      "open": "5.13",
      "high": "5.26",
      "low": "5.08",
      "close": "5.11",
      "average": "5.1893",
      "volume": "62168",
      "turnover": "322703.71",
      "trades": "32"
    },
    {
      "date": "2025-11-19",
      "bid": "5.05",
      "ask": "5.10",
      "open": "5.01",
      "high": "5.21",
      "low": "5.01",
      "close": "5.11",
      "average": "5.1359",
      "volume": "19668",
      "turnover": "101012.44",
      "trades": "13"
    },
    {
      "date": "2025-11-20",
      "bid": "4.99",
      "ask": "5.03",
      "open": "5.14",
      "high": "5.14",
      "low": "4.89",
      "close": "5.03",
      "average": "5.0026",
      "volume": "46145",
      "turnover": "231002.53",
      "trades": "49"
    },
    {
      "date": "2025-11-21",
      "bid": "4.95",
      "ask": "5.05",
      "open": "5.02",
      "high": "5.02",
      "low": "4.805",
      "close": "4.95",
      "average": "4.9355",
      "volume": "14927",
      "turnover": "73672.37",
      "trades": "20"
    },
    {
      "date": "2025-11-24",
      "bid": "4.95",
      "ask": "5.01",
      "open": "4.94",
      "high": "5.04",
      "low": "4.94",
      "close": "4.95",
      "average": "4.9914",
      "volume": "66853",
      "turnover": "333690.77",
      "trades": "39"
    },
    {
      "date": "2025-11-25",
      "bid": "4.95",
      "ask": "5.00",
      "open": "4.95",
      "high": "5.05",
      "low": "4.95",
      "close": "4.95",
      "average": "4.9678",
      "volume": "28401",
      "turnover": "141089.85",
      "trades": "38"
    },
    {
      "date": "2025-11-26",
      "bid": "4.915",
      "ask": "4.975",
      "open": "4.955",
      "high": "5.00",
      "low": "4.875",
      "close": "4.935",
      "average": "4.9157",
      "volume": "41422",
      "turnover": "203619.23",
      "trades": "34"
    },
    {
      "date": "2025-11-27",
      "bid": "4.86",
      "ask": "4.945",
      "open": "4.975",
      "high": "4.985",
      "low": "4.835",
      "close": "4.86",
      "average": "4.9209",
      "volume": "75451",
      "turnover": "371288.04",
      "trades": "43"
    },
    {
      "date": "2025-11-28",
      "bid": "4.85",
      "ask": "4.90",
      "open": "4.86",
      "high": "4.90",
      "low": "4.85",
      "close": "4.90",
      "average": "4.8647",
      "volume": "30564",
      "turnover": "148684.22",
      "trades": "29"
    },
    {
      "date": "2025-12-01",
      "bid": "4.84",
      "ask": "4.905",
      "open": "4.89",
      "high": "4.91",
      "low": "4.82",
      "close": "4.87",
      "average": "4.8354",
      "volume": "29247",
      "turnover": "141438.2",
      "trades": "32"
    },
    {
      "date": "2025-12-02",
      "bid": "4.85",
      "ask": "4.90",
      "open": "4.84",
      "high": "4.90",
      "low": "4.785",
      "close": "4.90",
      "average": "4.8466",
      "volume": "34144",
      "turnover": "165511.35",
      "trades": "43"
    },
    {
      "date": "2025-12-03",
      "bid": "4.785",
      "ask": "4.895",
      "open": "4.985",
      "high": "4.985",
      "low": "4.835",
      "close": "4.875",
      "average": "4.8953",
      "volume": "11733",
      "turnover": "57436.84",
      "trades": "21"
    },
    {
      "date": "2025-12-04",
      "bid": "4.82",
      "ask": "4.89",
      "open": "4.79",
      "high": "4.905",
      "low": "4.785",
      "close": "4.82",
      "average": "4.8293",
      "volume": "29933",
      "turnover": "144520.81",
      "trades": "31"
    },
    {
      "date": "2025-12-05",
      "bid": "4.78",
      "ask": "4.82",
      "open": "4.965",
      "high": "4.965",
      "low": "4.785",
      "close": "4.785",
      "average": "4.825",
      "volume": "13102",
      "turnover": "63217.29",
      "trades": "28"
    },
    {
      "date": "2025-12-08",
      "bid": "5.03",
      "ask": "5.12",
      "open": "4.835",
      "high": "5.66",
      "low": "4.80",
      "close": "5.12",
      "average": "5.2011",
      "volume": "152099",
      "turnover": "790656.01",
      "trades": "159"
    },
    {
      "date": "2025-12-09",
      "bid": "4.895",
      "ask": "5.00",
      "open": "5.14",
      "high": "5.28",
      "low": "4.89",
      "close": "4.995",
      "average": "5.1429",
      "volume": "60028",
      "turnover": "308801.17",
      "trades": "83"
    },
    {
      "date": "2025-12-10",
      "bid": "4.935",
      "ask": "4.98",
      "open": "4.895",
      "high": "5.02",
      "low": "4.895",
      "close": "4.935",
      "average": "4.9879",
      "volume": "24201",
      "turnover": "120718.27",
      "trades": "40"
    },
    {
      "date": "2025-12-11",
      "bid": "4.86",
      "ask": "4.89",
      "open": "4.90",
      "high": "4.90",
      "low": "4.745",
      "close": "4.89",
      "average": "4.8566",
      "volume": "20459",
      "turnover": "99361.32",
      "trades": "41"
    },
    {
      "date": "2025-12-12",
      "bid": "4.85",
      "ask": "4.95",
      "open": "4.895",
      "high": "4.98",
      "low": "4.835",
      "close": "4.85",
      "average": "4.8867",
      "volume": "32821",
      "turnover": "160416.14",
      "trades": "37"
    },
    {
      "date": "2025-12-15",
      "bid": "4.92",
      "ask": "4.99",
      "open": "4.85",
      "high": "4.945",
      "low": "4.835",
      "close": "4.945",
      "average": "4.8888",
      "volume": "46672",
      "turnover": "228170.44",
      "trades": "36"
    },
    {
      "date": "2025-12-16",
      "bid": "4.84",
      "ask": "4.895",
      "open": "4.845",
      "high": "4.935",
      "low": "4.835",
      "close": "4.85",
      "average": "4.8466",
      "volume": "15508",
      "turnover": "75238.63",
      "trades": "21"
    },
    {
      "date": "2025-12-17",
      "bid": "4.855",
      "ask": "4.95",
      "open": "4.85",
      "high": "4.96",
      "low": "4.84",
      "close": "4.855",
      "average": "4.8771",
      "volume": "10878",
      "turnover": "53037.91",
      "trades": "34"
    },
    {
      "date": "2025-12-18",
      "bid": "4.89",
      "ask": "4.95",
      "open": "4.845",
      "high": "4.975",
      "low": "4.845",
      "close": "4.88",
      "average": "4.9047",
      "volume": "15433",
      "turnover": "75732.03",
      "trades": "31"
    },
    {
      "date": "2025-12-19",
      "bid": "4.88",
      "ask": "4.90",
      "open": "4.885",
      "high": "4.955",
      "low": "4.855",
      "close": "4.855",
      "average": "4.8727",
      "volume": "16052",
      "turnover": "78226.48",
      "trades": "31"
    },
    {
      "date": "2025-12-22",
      "bid": "4.87",
      "ask": "4.965",
      "open": "4.885",
      "high": "5.05",
      "low": "4.865",
      "close": "4.965",
      "average": "4.9489",
      "volume": "54121",
      "turnover": "267850.29",
      "trades": "59"
    },
    {
      "date": "2025-12-23",
      "bid": "4.85",
      "ask": "4.925",
      "open": "4.87",
      "high": "4.97",
      "low": "4.85",
      "close": "4.885",
      "average": "4.8919",
      "volume": "45232",
      "turnover": "221269.19",
      "trades": "58"
    },
    {
      "date": "2025-12-29",
      "bid": "4.885",
      "ask": "4.99",
      "open": "4.865",
      "high": "4.95",
      "low": "4.865",
      "close": "4.95",
      "average": "4.9207",
      "volume": "8875",
      "turnover": "43671.38",
      "trades": "29"
    },
    {
      "date": "2025-12-30",
      "bid": "4.975",
      "ask": "4.99",
      "open": "5.00",
      "high": "5.11",
      "low": "4.90",
      "close": "4.975",
      "average": "5.0056",
      "volume": "27202",
      "turnover": "136163.55",
      "trades": "34"
    },
    {
      "date": "2026-01-02",
      "bid": "5.00",
      "ask": "5.07",
      "open": "4.925",
      "high": "5.02",
      "low": "4.90",
      "close": "5.00",
      "average": "4.9548",
      "volume": "33224",
      "turnover": "164700.16",
      "trades": "49"
    },
    {
      "date": "2026-01-05",
      "bid": "5.01",
      "ask": "5.06",
      "open": "5.06",
      "high": "5.28",
      "low": "4.97",
      "close": "5.06",
      "average": "5.0795",
      "volume": "19147",
      "turnover": "97256.92",
      "trades": "30"
    },
    {
      "date": "2026-01-07",
      "bid": "5.01",
      "ask": "5.07",
      "open": "5.07",
      "high": "5.21",
      "low": "5.00",
      "close": "5.07",
      "average": "5.1037",
      "volume": "44986",
      "turnover": "229619.14",
      "trades": "61"
    },
    {
      "date": "2026-01-08",
      "bid": "5.02",
      "ask": "5.09",
      "open": "4.995",
      "high": "5.12",
      "low": "4.995",
      "close": "5.02",
      "average": "5.049",
      "volume": "15652",
      "turnover": "79027.36",
      "trades": "32"
    },
    {
      "date": "2026-01-09",
      "bid": "5.00",
      "ask": "5.05",
      "open": "5.02",
      "high": "5.07",
      "low": "4.995",
      "close": "4.995",
      "average": "5.0065",
      "volume": "8202",
      "turnover": "41065.44",
      "trades": "32"
    },
    {
      "date": "2026-01-12",
      "bid": "4.98",
      "ask": "5.03",
      "open": "5.00",
      "high": "5.06",
      "low": "4.98",
      "close": "4.98",
      "average": "5.0106",
      "volume": "12592",
      "turnover": "63113.53",
      "trades": "41"
    },
    {
      "date": "2026-01-13",
      "bid": "5.00",
      "ask": "5.03",
      "open": "4.98",
      "high": "5.03",
      "low": "4.96",
      "close": "5.00",
      "average": "4.9932",
      "volume": "27251",
      "turnover": "136055.89",
      "trades": "35"
    },
    {
      "date": "2026-01-14",
      "bid": "4.89",
      "ask": "4.935",
      "open": "5.03",
      "high": "5.03",
      "low": "4.83",
      "close": "4.89",
      "average": "4.9212",
      "volume": "93164",
      "turnover": "458480.22",
      "trades": "39"
    },
    {
      "date": "2026-01-15",
      "bid": "4.78",
      "ask": "4.80",
      "open": "4.89",
      "high": "4.89",
      "low": "4.77",
      "close": "4.80",
      "average": "4.8026",
      "volume": "55892",
      "turnover": "268428.54",
      "trades": "53"
    },
    {
      "date": "2026-01-16",
      "bid": "5.00",
      "ask": "5.03",
      "open": "4.78",
      "high": "5.18",
      "low": "4.78",
      "close": "5.00",
      "average": "4.9305",
      "volume": "57797",
      "turnover": "284970.16",
      "trades": "48"
    },
    {
      "date": "2026-01-19",
      "bid": "4.785",
      "ask": "4.895",
      "open": "4.90",
      "high": "4.90",
      "low": "4.755",
      "close": "4.885",
      "average": "4.8586",
      "volume": "31356",
      "turnover": "152346.44",
      "trades": "44"
    },
    {
      "date": "2026-01-20",
      "bid": "4.79",
      "ask": "4.795",
      "open": "4.78",
      "high": "4.85",
      "low": "4.75",
      "close": "4.755",
      "average": "4.7747",
      "volume": "45692",
      "turnover": "218167.5",
      "trades": "38"
    },
    {
      "date": "2026-01-21",
      "bid": "4.70",
      "ask": "4.785",
      "open": "4.75",
      "high": "4.76",
      "low": "4.65",
      "close": "4.70",
      "average": "4.6729",
      "volume": "36005",
      "turnover": "168248.35",
      "trades": "37"
    },
    {
      "date": "2026-01-22",
      "bid": "4.73",
      "ask": "4.83",
      "open": "4.785",
      "high": "4.885",
      "low": "4.705",
      "close": "4.795",
      "average": "4.7092",
      "volume": "316005",
      "turnover": "1488181.78",
      "trades": "33"
    },
    {
      "date": "2026-01-23",
      "bid": "4.81",
      "ask": "4.91",
      "open": "4.92",
      "high": "4.925",
      "low": "4.805",
      "close": "4.805",
      "average": "4.8776",
      "volume": "9512",
      "turnover": "46398.41",
      "trades": "26"
    },
    {
      "date": "2026-01-26",
      "bid": "4.755",
      "ask": "4.76",
      "open": "4.81",
      "high": "4.88",
      "low": "4.73",
      "close": "4.76",
      "average": "4.7778",
      "volume": "27615",
      "turnover": "131939.56",
      "trades": "29"
    },
    {
      "date": "2026-01-27",
      "bid": "4.745",
      "ask": "4.78",
      "open": "4.76",
      "high": "4.78",
      "low": "4.73",
      "close": "4.78",
      "average": "4.7612",
      "volume": "8744",
      "turnover": "41632.09",
      "trades": "20"
    },
    {
      "date": "2026-01-28",
      "bid": "4.735",
      "ask": "4.79",
      "open": "4.80",
      "high": "4.80",
      "low": "4.74",
      "close": "4.74",
      "average": "4.7468",
      "volume": "14060",
      "turnover": "66740.29",
      "trades": "17"
    },
    {
      "date": "2026-01-29",
      "bid": "4.86",
      "ask": "4.865",
      "open": "4.735",
      "high": "4.92",
      "low": "4.725",
      "close": "4.86",
      "average": "4.8249",
      "volume": "69605",
      "turnover": "336017.47",
      "trades": "68"
    },
    {
      "date": "2026-01-30",
      "bid": "4.665",
      "ask": "4.715",
      "open": "4.86",
      "high": "4.925",
      "low": "4.715",
      "close": "4.715",
      "average": "4.7971",
      "volume": "21427",
      "turnover": "102787.86",
      "trades": "34"
    },
    {
      "date": "2026-02-02",
      "bid": "4.625",
      "ask": "4.665",
      "open": "4.545",
      "high": "4.665",
      "low": "4.545",
      "close": "4.665",
      "average": "4.5989",
      "volume": "22586",
      "turnover": "103870.76",
      "trades": "29"
    },
    {
      "date": "2026-02-03",
      "bid": "4.615",
      "ask": "4.62",
      "open": "4.59",
      "high": "4.685",
      "low": "4.51",
      "close": "4.615",
      "average": "4.5901",
      "volume": "103445",
      "turnover": "474981.52",
      "trades": "77"
    },
    {
      "date": "2026-02-04",
      "bid": "4.57",
      "ask": "4.595",
      "open": "4.615",
      "high": "4.615",
      "low": "4.44",
      "close": "4.595",
      "average": "4.542",
      "volume": "26438",
      "turnover": "120080.51",
      "trades": "40"
    },
    {
      "date": "2026-02-05",
      "bid": "4.52",
      "ask": "4.565",
      "open": "4.515",
      "high": "4.56",
      "low": "4.51",
      "close": "4.515",
      "average": "4.5282",
      "volume": "13857",
      "turnover": "62774.07",
      "trades": "22"
    },
    {
      "date": "2026-02-06",
      "bid": "4.635",
      "ask": "4.69",
      "open": "4.52",
      "high": "4.975",
      "low": "4.52",
      "close": "4.66",
      "average": "4.7538",
      "volume": "19145",
      "turnover": "91011.22",
      "trades": "27"
    },
    {
      "date": "2026-02-09",
      "bid": "4.595",
      "ask": "4.69",
      "open": "4.635",
      "high": "4.69",
      "low": "4.565",
      "close": "4.69",
      "average": "4.5995",
      "volume": "15588",
      "turnover": "71696.38",
      "trades": "23"
    },
    {
      "date": "2026-02-10",
      "bid": "4.665",
      "ask": "4.725",
      "open": "4.59",
      "high": "4.735",
      "low": "4.59",
      "close": "4.73",
      "average": "4.6892",
      "volume": "6114",
      "turnover": "28669.87",
      "trades": "15"
    },
    {
      "date": "2026-02-11",
      "bid": "4.65",
      "ask": "4.75",
      "open": "4.665",
      "high": "4.755",
      "low": "4.635",
      "close": "4.65",
      "average": "4.6849",
      "volume": "11601",
      "turnover": "54350",
      "trades": "16"
    },
    {
      "date": "2026-02-12",
      "bid": "4.635",
      "ask": "4.715",
      "open": "4.745",
      "high": "4.745",
      "low": "4.635",
      "close": "4.635",
      "average": "4.6459",
      "volume": "4933",
      "turnover": "22918.33",
      "trades": "12"
    },
    {
      "date": "2026-02-13",
      "bid": "4.59",
      "ask": "4.685",
      "open": "4.745",
      "high": "4.75",
      "low": "4.625",
      "close": "4.63",
      "average": "4.7164",
      "volume": "19657",
      "turnover": "92697.87",
      "trades": "18"
    },
    {
      "date": "2026-02-16",
      "bid": "4.60",
      "ask": "4.64",
      "open": "4.59",
      "high": "4.63",
      "low": "4.50",
      "close": "4.60",
      "average": "4.5851",
      "volume": "32456",
      "turnover": "148771.85",
      "trades": "54"
    },
    {
      "date": "2026-02-17",
      "bid": "4.66",
      "ask": "4.675",
      "open": "4.565",
      "high": "4.675",
      "low": "4.515",
      "close": "4.66",
      "average": "4.6272",
      "volume": "27302",
      "turnover": "126330.99",
      "trades": "41"
    },
    {
      "date": "2026-02-18",
      "bid": "4.64",
      "ask": "4.72",
      "open": "4.605",
      "high": "4.825",
      "low": "4.605",
      "close": "4.735",
      "average": "4.7491",
      "volume": "20364",
      "turnover": "96394.85",
      "trades": "26"
    },
    {
      "date": "2026-02-19",
      "bid": "4.985",
      "ask": "5.23",
      "open": "4.64",
      "high": "5.80",
      "low": "4.56",
      "close": "5.10",
      "average": "5.0756",
      "volume": "143207",
      "turnover": "726199.68",
      "trades": "136"
    },
    {
      "date": "2026-02-20",
      "bid": "4.955",
      "ask": "4.995",
      "open": "5.23",
      "high": "5.39",
      "low": "4.95",
      "close": "4.995",
      "average": "5.0278",
      "volume": "53324",
      "turnover": "268104.99",
      "trades": "49"
    },
    {
      "date": "2026-02-23",
      "bid": "4.785",
      "ask": "4.865",
      "open": "4.99",
      "high": "4.99",
      "low": "4.74",
      "close": "4.77",
      "average": "4.8349",
      "volume": "22299",
      "turnover": "107813.92",
      "trades": "39"
    },
    {
      "date": "2026-02-24",
      "bid": "4.64",
      "ask": "4.73",
      "open": "4.97",
      "high": "4.97",
      "low": "4.62",
      "close": "4.62",
      "average": "4.7198",
      "volume": "18146",
      "turnover": "85645.79",
      "trades": "33"
    },
    {
      "date": "2026-02-25",
      "bid": "4.54",
      "ask": "4.605",
      "open": "4.44",
      "high": "4.64",
      "low": "4.325",
      "close": "4.625",
      "average": "4.4843",
      "volume": "38405",
      "turnover": "172218.19",
      "trades": "59"
    },
    {
      "date": "2026-02-26",
      "bid": "4.52",
      "ask": "4.585",
      "open": "4.60",
      "high": "4.60",
      "low": "4.505",
      "close": "4.585",
      "average": "4.5568",
      "volume": "37663",
      "turnover": "171621.29",
      "trades": "51"
    },
    {
      "date": "2026-02-27",
      "bid": "4.50",
      "ask": "4.52",
      "open": "4.535",
      "high": "4.595",
      "low": "4.50",
      "close": "4.52",
      "average": "4.5264",
      "volume": "12735",
      "turnover": "57644.25",
      "trades": "31"
    },
    {
      "date": "2026-03-02",
      "bid": "4.405",
      "ask": "4.47",
      "open": "4.415",
      "high": "4.49",
      "low": "4.41",
      "close": "4.41",
      "average": "4.4146",
      "volume": "63647",
      "turnover": "280973.32",
      "trades": "36"
    },
    {
      "date": "2026-03-03",
      "bid": "4.255",
      "ask": "4.30",
      "open": "4.405",
      "high": "4.415",
      "low": "4.255",
      "close": "4.26",
      "average": "4.3791",
      "volume": "66108",
      "turnover": "289443.15",
      "trades": "73"
    },
    {
      "date": "2026-03-04",
      "bid": "4.255",
      "ask": "4.30",
      "open": "4.30",
      "high": "4.35",
      "low": "4.235",
      "close": "4.29",
      "average": "4.2863",
      "volume": "21428",
      "turnover": "91929.2",
      "trades": "41"
    },
    {
      "date": "2026-03-05",
      "bid": "4.255",
      "ask": "4.28",
      "open": "4.305",
      "high": "4.33",
      "low": "4.27",
      "close": "4.28",
      "average": "4.2997",
      "volume": "25032",
      "turnover": "107622.5",
      "trades": "40"
    },
    {
      "date": "2026-03-06",
      "bid": "4.285",
      "ask": "4.325",
      "open": "4.28",
      "high": "4.68",
      "low": "4.28",
      "close": "4.285",
      "average": "4.3533",
      "volume": "22185",
      "turnover": "96595.52",
      "trades": "29"
    },
    {
      "date": "2026-03-09",
      "bid": "4.205",
      "ask": "4.245",
      "open": "4.285",
      "high": "4.37",
      "low": "4.07",
      "close": "4.25",
      "average": "4.2547",
      "volume": "34156",
      "turnover": "145323.07",
      "trades": "51"
    },
    {
      "date": "2026-03-10",
      "bid": "4.15",
      "ask": "4.18",
      "open": "4.25",
      "high": "4.35",
      "low": "4.09",
      "close": "4.175",
      "average": "4.2056",
      "volume": "81753",
      "turnover": "344065.55",
      "trades": "68"
    },
    {
      "date": "2026-03-11",
      "bid": "4.12",
      "ask": "4.175",
      "open": "4.175",
      "high": "4.25",
      "low": "4.12",
      "close": "4.12",
      "average": "4.1875",
      "volume": "53141",
      "turnover": "222630.01",
      "trades": "42"
    },
    {
      "date": "2026-03-12",
      "bid": "4.20",
      "ask": "4.285",
      "open": "4.12",
      "high": "4.99",
      "low": "4.10",
      "close": "4.245",
      "average": "4.2624",
      "volume": "193286",
      "turnover": "823633.09",
      "trades": "71"
    },
    {
      "date": "2026-03-13",
      "bid": "4.18",
      "ask": "4.20",
      "open": "4.185",
      "high": "4.27",
      "low": "4.175",
      "close": "4.195",
      "average": "4.2128",
      "volume": "26181",
      "turnover": "110294.1",
      "trades": "24"
    },
    {
      "date": "2026-03-16",
      "bid": "4.19",
      "ask": "4.25",
      "open": "4.14",
      "high": "4.25",
      "low": "4.11",
      "close": "4.25",
      "average": "4.1765",
      "volume": "32653",
      "turnover": "136374.87",
      "trades": "29"
    },
    {
      "date": "2026-03-17",
      "bid": "4.27",
      "ask": "4.28",
      "open": "4.20",
      "high": "4.725",
      "low": "4.20",
      "close": "4.28",
      "average": "4.3354",
      "volume": "201356",
      "turnover": "872714.31",
      "trades": "123"
    },
    {
      "date": "2026-03-18",
      "bid": "4.215",
      "ask": "4.325",
      "open": "4.27",
      "high": "4.325",
      "low": "4.22",
      "close": "4.22",
      "average": "4.2608",
      "volume": "14066",
      "turnover": "59933.08",
      "trades": "28"
    },
    {
      "date": "2026-03-19",
      "bid": "4.15",
      "ask": "4.195",
      "open": "4.21",
      "high": "4.22",
      "low": "4.13",
      "close": "4.20",
      "average": "4.1742",
      "volume": "30159",
      "turnover": "125889.05",
      "trades": "25"
    },
    {
      "date": "2026-03-20",
      "bid": "4.00",
      "ask": "4.05",
      "open": "4.15",
      "high": "4.195",
      "low": "4.005",
      "close": "4.045",
      "average": "4.111",
      "volume": "79663",
      "turnover": "327495.93",
      "trades": "41"
    },
    {
      "date": "2026-03-23",
      "bid": "3.995",
      "ask": "4.07",
      "open": "3.995",
      "high": "4.05",
      "low": "3.90",
      "close": "4.00",
      "average": "3.9969",
      "volume": "128945",
      "turnover": "515384.38",
      "trades": "62"
    },
    {
      "date": "2026-03-24",
      "bid": "3.98",
      "ask": "4.055",
      "open": "4.105",
      "high": "4.14",
      "low": "3.95",
      "close": "3.98",
      "average": "4.0133",
      "volume": "49988",
      "turnover": "200829.95",
      "trades": "22"
    },
    {
      "date": "2026-03-25",
      "bid": "4.195",
      "ask": "4.275",
      "open": "3.98",
      "high": "4.545",
      "low": "3.98",
      "close": "4.245",
      "average": "4.193",
      "volume": "108230",
      "turnover": "453805.29",
      "trades": "51"
    },
    {
      "date": "2026-03-26",
      "bid": "4.185",
      "ask": "4.26",
      "open": "4.225",
      "high": "4.265",
      "low": "4.11",
      "close": "4.17",
      "average": "4.2193",
      "volume": "99798",
      "turnover": "421119.73",
      "trades": "28"
    },
    {
      "date": "2026-03-27",
      "bid": "4.15",
      "ask": "4.195",
      "open": "4.205",
      "high": "4.49",
      "low": "4.15",
      "close": "4.195",
      "average": "4.2112",
      "volume": "30981",
      "turnover": "130468.13",
      "trades": "34"
    },
    {
      "date": "2026-03-30",
      "bid": "4.085",
      "ask": "4.135",
      "open": "4.15",
      "high": "4.225",
      "low": "4.05",
      "close": "4.17",
      "average": "4.1659",
      "volume": "39154",
      "turnover": "163103.95",
      "trades": "36"
    },
    {
      "date": "2026-03-31",
      "bid": "4.20",
      "ask": "4.255",
      "open": "4.075",
      "high": "4.285",
      "low": "4.075",
      "close": "4.20",
      "average": "4.1909",
      "volume": "53363",
      "turnover": "223601.87",
      "trades": "46"
    },
    {
      "date": "2026-04-01",
      "bid": "4.19",
      "ask": "4.28",
      "open": "4.20",
      "high": "4.28",
      "low": "4.165",
      "close": "4.275",
      "average": "4.2213",
      "volume": "39386",
      "turnover": "166389.04",
      "trades": "34"
    },
    {
      "date": "2026-04-02",
      "bid": "4.355",
      "ask": "4.405",
      "open": "4.28",
      "high": "4.74",
      "low": "4.025",
      "close": "4.355",
      "average": "4.5375",
      "volume": "46905",
      "turnover": "211954.34",
      "trades": "43"
    },
    {
      "date": "2026-04-07",
      "bid": "4.24",
      "ask": "4.30",
      "open": "4.35",
      "high": "4.39",
      "low": "4.22",
      "close": "4.24",
      "average": "4.3031",
      "volume": "65341",
      "turnover": "281171.26",
      "trades": "66"
    },
    {
      "date": "2026-04-08",
      "bid": "4.24",
      "ask": "4.28",
      "open": "4.40",
      "high": "4.40",
      "low": "4.21",
      "close": "4.21",
      "average": "4.3384",
      "volume": "28575",
      "turnover": "123810.22",
      "trades": "36"
    },
    {
      "date": "2026-04-09",
      "bid": "4.13",
      "ask": "4.19",
      "open": "4.24",
      "high": "4.27",
      "low": "4.10",
      "close": "4.12",
      "average": "4.1909",
      "volume": "48415",
      "turnover": "202652.69",
      "trades": "42"
    },
    {
      "date": "2026-04-10",
      "bid": "4.06",
      "ask": "4.09",
      "open": "4.19",
      "high": "4.19",
      "low": "4.06",
      "close": "4.11",
      "average": "4.0971",
      "volume": "17591",
      "turnover": "72071.55",
      "trades": "28"
    },
    {
      "date": "2026-04-13",
      "bid": "4.12",
      "ask": "4.17",
      "open": "4.06",
      "high": "4.22",
      "low": "4.02",
      "close": "4.14",
      "average": "4.1856",
      "volume": "40422",
      "turnover": "169297.63",
      "trades": "35"
    },
    {
      "date": "2026-04-14",
      "bid": "4.10",
      "ask": "4.13",
      "open": "4.18",
      "high": "4.25",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1313",
      "volume": "119666",
      "turnover": "494431.56",
      "trades": "59"
    },
    {
      "date": "2026-04-15",
      "bid": "4.54",
      "ask": "4.60",
      "open": "4.11",
      "high": "4.70",
      "low": "4.11",
      "close": "4.54",
      "average": "4.3465",
      "volume": "175078",
      "turnover": "761718.42",
      "trades": "117"
    },
    {
      "date": "2026-04-16",
      "bid": "5.30",
      "ask": "5.40",
      "open": "4.62",
      "high": "6.00",
      "low": "4.60",
      "close": "5.30",
      "average": "5.363",
      "volume": "990502",
      "turnover": "5309033.68",
      "trades": "768"
    },
    {
      "date": "2026-04-17",
      "bid": "5.20",
      "ask": "5.30",
      "open": "5.42",
      "high": "5.58",
      "low": "5.18",
      "close": "5.20",
      "average": "5.3069",
      "volume": "374577",
      "turnover": "1988991.32",
      "trades": "233"
    },
    {
      "date": "2026-04-20",
      "bid": "5.24",
      "ask": "5.32",
      "open": "5.30",
      "high": "5.40",
      "low": "5.24",
      "close": "5.24",
      "average": "5.2993",
      "volume": "142028",
      "turnover": "752547.84",
      "trades": "104"
    },
    {
      "date": "2026-04-21",
      "bid": "5.30",
      "ask": "5.34",
      "open": "5.32",
      "high": "5.60",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3889",
      "volume": "71009",
      "turnover": "382659.06",
      "trades": "111"
    },
    {
      "date": "2026-04-22",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.38",
      "high": "5.38",
      "low": "5.18",
      "close": "5.32",
      "average": "5.2769",
      "volume": "34049",
      "turnover": "179657.72",
      "trades": "40"
    },
    {
      "date": "2026-04-23",
      "bid": "5.34",
      "ask": "5.40",
      "open": "5.38",
      "high": "5.74",
      "low": "5.32",
      "close": "5.34",
      "average": "5.4344",
      "volume": "98134",
      "turnover": "533089.99",
      "trades": "99"
    },
    {
      "date": "2026-04-24",
      "bid": "5.20",
      "ask": "5.30",
      "open": "5.34",
      "high": "5.38",
      "low": "5.20",
      "close": "5.26",
      "average": "5.2857",
      "volume": "29163",
      "turnover": "154126.59",
      "trades": "40"
    },
    {
      "date": "2026-04-27",
      "bid": "5.00",
      "ask": "5.04",
      "open": "5.20",
      "high": "5.32",
      "low": "5.00",
      "close": "5.04",
      "average": "5.1664",
      "volume": "63528",
      "turnover": "328294.01",
      "trades": "83"
    },
    {
      "date": "2026-04-28",
      "bid": "4.86",
      "ask": "4.97",
      "open": "5.04",
      "high": "5.14",
      "low": "4.85",
      "close": "4.97",
      "average": "4.9425",
      "volume": "42319",
      "turnover": "209520.02",
      "trades": "52"
    },
    {
      "date": "2026-04-29",
      "bid": "4.90",
      "ask": "4.97",
      "open": "4.86",
      "high": "5.02",
      "low": "4.86",
      "close": "4.98",
      "average": "4.9315",
      "volume": "29379",
      "turnover": "144881.82",
      "trades": "45"
    },
    {
      "date": "2026-04-30",
      "bid": "4.86",
      "ask": "4.93",
      "open": "4.98",
      "high": "5.00",
      "low": "4.85",
      "close": "4.89",
      "average": "4.9613",
      "volume": "121847",
      "turnover": "604723.42",
      "trades": "53"
    },
    {
      "date": "2026-05-04",
      "bid": "4.96",
      "ask": "5.06",
      "open": "4.96",
      "high": "5.34",
      "low": "4.95",
      "close": "5.08",
      "average": "5.0233",
      "volume": "73959",
      "turnover": "371495.95",
      "trades": "83"
    },
    {
      "date": "2026-05-05",
      "bid": "4.98",
      "ask": "5.02",
      "open": "4.98",
      "high": "5.18",
      "low": "4.98",
      "close": "4.98",
      "average": "5.0603",
      "volume": "55901",
      "turnover": "282876.26",
      "trades": "54"
    },
    {
      "date": "2026-05-06",
      "bid": "5.02",
      "ask": "5.10",
      "open": "5.12",
      "high": "5.26",
      "low": "4.91",
      "close": "5.02",
      "average": "5.0508",
      "volume": "43753",
      "turnover": "221046.59",
      "trades": "59"
    },
    {
      "date": "2026-05-07",
      "bid": "5.02",
      "ask": "5.10",
      "open": "5.02",
      "high": "5.24",
      "low": "5.02",
      "close": "5.10",
      "average": "5.1337",
      "volume": "93483",
      "turnover": "479795",
      "trades": "80"
    },
    {
      "date": "2026-05-08",
      "bid": "4.97",
      "ask": "5.02",
      "open": "5.02",
      "high": "5.10",
      "low": "4.90",
      "close": "4.96",
      "average": "4.9658",
      "volume": "146322",
      "turnover": "727749.41",
      "trades": "71"
    },
    {
      "date": "2026-05-11",
      "bid": "4.89",
      "ask": "5.00",
      "open": "5.02",
      "high": "5.02",
      "low": "4.78",
      "close": "4.89",
      "average": "4.9301",
      "volume": "120403",
      "turnover": "593579.41",
      "trades": "57"
    },
    {
      "date": "2026-05-12",
      "bid": "4.86",
      "ask": "4.93",
      "open": "4.88",
      "high": "4.98",
      "low": "4.82",
      "close": "4.86",
      "average": "4.8804",
      "volume": "76588",
      "turnover": "373827.34",
      "trades": "40"
    },
    {
      "date": "2026-05-13",
      "bid": "5.16",
      "ask": "5.28",
      "open": "4.96",
      "high": "5.34",
      "low": "4.88",
      "close": "5.16",
      "average": "5.0579",
      "volume": "66679",
      "turnover": "337253.81",
      "trades": "30"
    },
    {
      "date": "2026-05-15",
      "bid": "4.96",
      "ask": "5.02",
      "open": "5.16",
      "high": "5.16",
      "low": "4.92",
      "close": "4.94",
      "average": "5.0595",
      "volume": "84249",
      "turnover": "426257.18",
      "trades": "64"
    },
    {
      "date": "2026-05-18",
      "bid": "4.95",
      "ask": "4.97",
      "open": "4.93",
      "high": "4.98",
      "low": "4.91",
      "close": "4.95",
      "average": "4.9628",
      "volume": "107455",
      "turnover": "532773.23",
      "trades": "67"
    },
    {
      "date": "2026-05-19",
      "bid": "5.00",
      "ask": "5.06",
      "open": "4.95",
      "high": "5.12",
      "low": "4.95",
      "close": "5.00",
      "average": "5.0732",
      "volume": "35780",
      "turnover": "181471.48",
      "trades": "41"
    },
    {
      "date": "2026-05-20",
      "bid": "5.00",
      "ask": "5.08",
      "open": "5.06",
      "high": "5.10",
      "low": "5.00",
      "close": "5.00",
      "average": "5.0595",
      "volume": "70892",
      "turnover": "358417.01",
      "trades": "44"
    },
    {
      "date": "2026-05-21",
      "bid": "4.98",
      "ask": "5.00",
      "open": "5.10",
      "high": "5.12",
      "low": "4.93",
      "close": "5.00",
      "average": "5.0036",
      "volume": "56532",
      "turnover": "282865.49",
      "trades": "29"
    },
    {
      "date": "2026-05-22",
      "bid": "4.96",
      "ask": "5.08",
      "open": "4.98",
      "high": "5.08",
      "low": "4.92",
      "close": "5.08",
      "average": "4.9945",
      "volume": "28700",
      "turnover": "143353.7",
      "trades": "38"
    },
    {
      "date": "2026-05-25",
      "bid": "5.02",
      "ask": "5.06",
      "open": "5.08",
      "high": "5.10",
      "low": "4.99",
      "close": "5.02",
      "average": "5.0533",
      "volume": "161554",
      "turnover": "815802.54",
      "trades": "72"
    },
    {
      "date": "2026-05-26",
      "bid": "5.00",
      "ask": "5.04",
      "open": "5.08",
      "high": "5.08",
      "low": "4.99",
      "close": "5.00",
      "average": "5.0174",
      "volume": "45994",
      "turnover": "230769.14",
      "trades": "43"
    },
    {
      "date": "2026-05-27",
      "bid": "4.96",
      "ask": "5.04",
      "open": "5.00",
      "high": "5.08",
      "low": "4.91",
      "close": "4.96",
      "average": "5.0109",
      "volume": "64910",
      "turnover": "325258.3",
      "trades": "50"
    },
    {
      "date": "2026-05-28",
      "bid": "4.53",
      "ask": "4.55",
      "open": "4.93",
      "high": "4.93",
      "low": "4.35",
      "close": "4.50",
      "average": "4.6216",
      "volume": "497012",
      "turnover": "2296999.06",
      "trades": "303"
    },
    {
      "date": "2026-05-29",
      "bid": "4.31",
      "ask": "4.35",
      "open": "4.52",
      "high": "4.53",
      "low": "4.30",
      "close": "4.30",
      "average": "4.3998",
      "volume": "193565",
      "turnover": "852624.3",
      "trades": "148"
    },
    {
      "date": "2026-06-01",
      "bid": "4.15",
      "ask": "4.17",
      "open": "4.31",
      "high": "4.31",
      "low": "4.07",
      "close": "4.15",
      "average": "4.1775",
      "volume": "114280",
      "turnover": "477293.28",
      "trades": "112"
    },
    {
      "date": "2026-06-02",
      "bid": "4.20",
      "ask": "4.27",
      "open": "4.11",
      "high": "4.25",
      "low": "4.10",
      "close": "4.20",
      "average": "4.177",
      "volume": "110121",
      "turnover": "459970.38",
      "trades": "107"
    },
    {
      "date": "2026-06-03",
      "bid": "4.09",
      "ask": "4.10",
      "open": "4.20",
      "high": "4.20",
      "low": "4.07",
      "close": "4.10",
      "average": "4.1229",
      "volume": "129912",
      "turnover": "536665.55",
      "trades": "142"
    },
    {
      "date": "2026-06-04",
      "bid": "3.98",
      "ask": "4.00",
      "open": "4.08",
      "high": "4.08",
      "low": "3.95",
      "close": "3.98",
      "average": "4.0059",
      "volume": "297307",
      "turnover": "1191107.67",
      "trades": "177"
    },
    {
      "date": "2026-06-05",
      "bid": "3.90",
      "ask": "3.96",
      "open": "3.98",
      "high": "4.02",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9854",
      "volume": "309947",
      "turnover": "1235422.07",
      "trades": "99"
    },
    {
      "date": "2026-06-08",
      "bid": "3.75",
      "ask": "3.86",
      "open": "3.89",
      "high": "3.89",
      "low": "3.71",
      "close": "3.80",
      "average": "3.8097",
      "volume": "175075",
      "turnover": "666991.82",
      "trades": "117"
    },
    {
      "date": "2026-06-09",
      "bid": "3.87",
      "ask": "3.96",
      "open": "3.84",
      "high": "3.96",
      "low": "3.70",
      "close": "3.96",
      "average": "3.7704",
      "volume": "443409",
      "turnover": "1671816.19",
      "trades": "151"
    },
    {
      "date": "2026-06-10",
      "bid": "4.05",
      "ask": "4.09",
      "open": "3.95",
      "high": "4.10",
      "low": "3.87",
      "close": "4.10",
      "average": "4.0218",
      "volume": "53068",
      "turnover": "213429.34",
      "trades": "38"
    },
    {
      "date": "2026-06-11",
      "bid": "4.06",
      "ask": "4.10",
      "open": "4.05",
      "high": "4.10",
      "low": "4.00",
      "close": "4.06",
      "average": "4.0359",
      "volume": "68733",
      "turnover": "277419.48",
      "trades": "41"
    },
    {
      "date": "2026-06-12",
      "bid": "3.98",
      "ask": "4.08",
      "open": "4.01",
      "high": "4.09",
      "low": "3.99",
      "close": "3.99",
      "average": "4.0079",
      "volume": "19401",
      "turnover": "77757.37",
      "trades": "16"
    },
    {
      "date": "2026-06-15",
      "bid": "3.96",
      "ask": "4.01",
      "open": "4.07",
      "high": "4.07",
      "low": "3.87",
      "close": "3.96",
      "average": "3.9472",
      "volume": "31549",
      "turnover": "124529.62",
      "trades": "31"
    },
    {
      "date": "2026-06-16",
      "bid": "3.97",
      "ask": "3.98",
      "open": "3.94",
      "high": "3.97",
      "low": "3.81",
      "close": "3.97",
      "average": "3.8694",
      "volume": "106685",
      "turnover": "412805.94",
      "trades": "52"
    },
    {
      "date": "2026-06-17",
      "bid": "4.00",
      "ask": "4.04",
      "open": "3.99",
      "high": "4.05",
      "low": "3.94",
      "close": "4.00",
      "average": "3.9915",
      "volume": "22092",
      "turnover": "88179.29",
      "trades": "24"
    },
    {
      "date": "2026-06-18",
      "bid": "3.98",
      "ask": "4.00",
      "open": "4.04",
      "high": "4.04",
      "low": "3.96",
      "close": "3.98",
      "average": "4.014",
      "volume": "19984",
      "turnover": "80216.39",
      "trades": "31"
    },
    {
      "date": "2026-06-22",
      "bid": "4.12",
      "ask": "4.16",
      "open": "4.00",
      "high": "4.28",
      "low": "3.98",
      "close": "4.11",
      "average": "4.0841",
      "volume": "74281",
      "turnover": "303372.98",
      "trades": "50"
    },
    {
      "date": "2026-06-23",
      "bid": "4.00",
      "ask": "4.09",
      "open": "4.16",
      "high": "4.20",
      "low": "4.05",
      "close": "4.05",
      "average": "4.0881",
      "volume": "47641",
      "turnover": "194762.98",
      "trades": "24"
    },
    {
      "date": "2026-06-24",
      "bid": "4.03",
      "ask": "4.09",
      "open": "4.10",
      "high": "4.10",
      "low": "3.98",
      "close": "4.10",
      "average": "4.0571",
      "volume": "29204",
      "turnover": "118484.95",
      "trades": "35"
    },
    {
      "date": "2026-06-25",
      "bid": "4.12",
      "ask": "4.18",
      "open": "4.11",
      "high": "4.24",
      "low": "4.05",
      "close": "4.18",
      "average": "4.1524",
      "volume": "38090",
      "turnover": "158164.84",
      "trades": "36"
    },
    {
      "date": "2026-06-26",
      "bid": "4.16",
      "ask": "4.20",
      "open": "4.18",
      "high": "4.20",
      "low": "4.11",
      "close": "4.16",
      "average": "4.1702",
      "volume": "6253",
      "turnover": "26076.56",
      "trades": "21"
    },
    {
      "date": "2026-06-29",
      "bid": "4.07",
      "ask": "4.11",
      "open": "4.15",
      "high": "4.16",
      "low": "4.06",
      "close": "4.06",
      "average": "4.1039",
      "volume": "6167",
      "turnover": "25308.75",
      "trades": "19"
    },
    {
      "date": "2026-06-30",
      "bid": "4.11",
      "ask": "4.15",
      "open": "4.07",
      "high": "4.15",
      "low": "4.05",
      "close": "4.15",
      "average": "4.1205",
      "volume": "8145",
      "turnover": "33575.24",
      "trades": "26"
    },
    {
      "date": "2026-07-01",
      "bid": "4.24",
      "ask": "4.34",
      "open": "4.15",
      "high": "4.34",
      "low": "4.08",
      "close": "4.34",
      "average": "4.1764",
      "volume": "42729",
      "turnover": "178452.69",
      "trades": "38"
    },
    {
      "date": "2026-07-02",
      "bid": "4.38",
      "ask": "4.46",
      "open": "4.34",
      "high": "4.50",
      "low": "4.31",
      "close": "4.46",
      "average": "4.4088",
      "volume": "109936",
      "turnover": "484685.41",
      "trades": "57"
    },
    {
      "date": "2026-07-03",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.36",
      "high": "4.59",
      "low": "4.31",
      "close": "4.59",
      "average": "4.4387",
      "volume": "75421",
      "turnover": "334769.45",
      "trades": "54"
    },
    {
      "date": "2026-07-06",
      "bid": "4.44",
      "ask": "4.49",
      "open": "4.60",
      "high": "4.63",
      "low": "4.45",
      "close": "4.50",
      "average": "4.5059",
      "volume": "15078",
      "turnover": "67950.15",
      "trades": "34"
    },
    {
      "date": "2026-07-07",
      "bid": "4.40",
      "ask": "4.44",
      "open": "4.49",
      "high": "4.54",
      "low": "4.38",
      "close": "4.40",
      "average": "4.4417",
      "volume": "12933",
      "turnover": "57444.72",
      "trades": "26"
    },
    {
      "date": "2026-07-08",
      "bid": "4.21",
      "ask": "4.30",
      "open": "4.38",
      "high": "4.42",
      "low": "4.17",
      "close": "4.17",
      "average": "4.2506",
      "volume": "73889",
      "turnover": "314069.71",
      "trades": "45"
    },
    {
      "date": "2026-07-09",
      "bid": "4.40",
      "ask": "4.44",
      "open": "4.30",
      "high": "4.49",
      "low": "4.17",
      "close": "4.44",
      "average": "4.3416",
      "volume": "56118",
      "turnover": "243639.92",
      "trades": "39"
    },
    {
      "date": "2026-07-10",
      "bid": "4.59",
      "ask": "4.68",
      "open": "4.49",
      "high": "4.67",
      "low": "4.49",
      "close": "4.65",
      "average": "4.5932",
      "volume": "47072",
      "turnover": "216211.78",
      "trades": "36"
    },
    {
      "date": "2026-07-13",
      "bid": "4.67",
      "ask": "4.69",
      "open": "4.69",
      "high": "4.70",
      "low": "4.54",
      "close": "4.67",
      "average": "4.6421",
      "volume": "44532",
      "turnover": "206721.13",
      "trades": "32"
    },
    {
      "date": "2026-07-14",
      "bid": "4.60",
      "ask": "4.63",
      "open": "4.67",
      "high": "4.67",
      "low": "4.57",
      "close": "4.60",
      "average": "4.6151",
      "volume": "18357",
      "turnover": "84718.64",
      "trades": "19"
    },
    {
      "date": "2026-07-15",
      "bid": "4.56",
      "ask": "4.66",
      "open": "4.22",
      "high": "4.67",
      "low": "4.22",
      "close": "4.63",
      "average": "4.6202",
      "volume": "13368",
      "turnover": "61763.01",
      "trades": "23"
    },
    {
      "date": "2026-07-16",
      "bid": "4.53",
      "ask": "4.68",
      "open": "4.66",
      "high": "5.00",
      "low": "4.52",
      "close": "4.52",
      "average": "4.6737",
      "volume": "92754",
      "turnover": "433505.62",
      "trades": "48"
    },
    {
      "date": "2026-07-17",
      "bid": "4.31",
      "ask": "4.44",
      "open": "4.43",
      "high": "4.57",
      "low": "4.23",
      "close": "4.23",
      "average": "4.4384",
      "volume": "48101",
      "turnover": "213490.95",
      "trades": "36"
    },
    {
      "date": "2026-07-20",
      "bid": "4.21",
      "ask": "4.27",
      "open": "4.28",
      "high": "4.28",
      "low": "4.20",
      "close": "4.21",
      "average": "4.2322",
      "volume": "14792",
      "turnover": "62602.4",
      "trades": "18"
    },
    {
      "date": "2026-07-21",
      "bid": "4.09",
      "ask": "4.10",
      "open": "4.21",
      "high": "4.29",
      "low": "4.09",
      "close": "4.10",
      "average": "4.1682",
      "volume": "27224",
      "turnover": "113474.66",
      "trades": "31"
    },
    {
      "date": "2026-07-22",
      "bid": "4.01",
      "ask": "4.12",
      "open": "4.09",
      "high": "4.13",
      "low": "3.98",
      "close": "4.08",
      "average": "4.043",
      "volume": "40398",
      "turnover": "163327.16",
      "trades": "33"
    },
    {
      "date": "2026-07-23",
      "bid": "4.11",
      "ask": "4.19",
      "open": "4.00",
      "high": "4.46",
      "low": "3.98",
      "close": "4.11",
      "average": "4.0788",
      "volume": "14541",
      "turnover": "59310.49",
      "trades": "25"
    },
    {
      "date": "2026-07-24",
      "bid": "4.10",
      "ask": "4.16",
      "open": "4.19",
      "high": "4.33",
      "low": "4.07",
      "close": "4.10",
      "average": "4.1823",
      "volume": "6725",
      "turnover": "28125.8",
      "trades": "16"
    },
    {
      "date": "2026-07-27",
      "bid": "4.10",
      "ask": "4.17",
      "open": "4.07",
      "high": "4.17",
      "low": "4.07",
      "close": "4.17",
      "average": "4.1378",
      "volume": "8811",
      "turnover": "36458.46",
      "trades": "21"
    },
    {
      "date": "2026-07-28",
      "bid": "4.11",
      "ask": "4.16",
      "open": "4.09",
      "high": "4.22",
      "low": "4.09",
      "close": "4.16",
      "average": "4.1327",
      "volume": "30511",
      "turnover": "126091.77",
      "trades": "24"
    },
    {
      "date": "2026-07-29",
      "bid": "4.12",
      "ask": "4.17",
      "open": "4.11",
      "high": "4.16",
      "low": "4.02",
      "close": "4.12",
      "average": "4.1147",
      "volume": "43173",
      "turnover": "177645.84",
      "trades": "22"
    },
    {
      "date": "2026-07-30",
      "bid": "4.05",
      "ask": "4.11",
      "open": "4.12",
      "high": "4.12",
      "low": "4.00",
      "close": "4.00",
      "average": "4.051",
      "volume": "29491",
      "turnover": "119469.29",
      "trades": "29"
    },
    {
      "date": "2026-07-31",
      "bid": "4.22",
      "ask": "4.29",
      "open": "4.11",
      "high": "4.29",
      "low": "4.01",
      "close": "4.21",
      "average": "4.1319",
      "volume": "53062",
      "turnover": "219244.55",
      "trades": "39"
    },
    {
      "date": "2026-08-03",
      "bid": "4.15",
      "ask": "4.20",
      "open": "4.29",
      "high": "4.29",
      "low": "4.11",
      "close": "4.20",
      "average": "4.1588",
      "volume": "37360",
      "turnover": "155373.57",
      "trades": "31"
    },
    {
      "date": "2026-08-04",
      "bid": "4.20",
      "ask": "4.28",
      "open": "4.12",
      "high": "4.29",
      "low": "4.12",
      "close": "4.20",
      "average": "4.2043",
      "volume": "29022",
      "turnover": "122017.74",
      "trades": "22"
    },
    {
      "date": "2026-08-05",
      "bid": "4.25",
      "ask": "4.30",
      "open": "4.21",
      "high": "4.30",
      "low": "4.11",
      "close": "4.27",
      "average": "4.2408",
      "volume": "49976",
      "turnover": "211939.9",
      "trades": "32"
    },
    {
      "date": "2026-08-06",
      "bid": "4.22",
      "ask": "4.26",
      "open": "4.25",
      "high": "4.25",
      "low": "4.20",
      "close": "4.22",
      "average": "4.2424",
      "volume": "56181",
      "turnover": "238342.5",
      "trades": "33"
    }
  ]
}