{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1339658/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/immu?id=TX1339658",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1339658",
    "asset_class": "SHARES",
    "isin": "SE0022239950",
    "symbol": "IMMU",
    "company": "Mendus",
    "market": null,
    "last_sale_price": "SEK 6.94",
    "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": "86.00",
      "ask": "86.1999",
      "open": "85.60",
      "high": "87.60",
      "low": "84.60",
      "close": "86.00",
      "average": "85.868",
      "volume": "16075.9",
      "turnover": "1380414.27",
      "trades": "135"
    },
    {
      "date": "2021-08-10",
      "bid": "86.1999",
      "ask": "86.70",
      "open": "85.60",
      "high": "87.40",
      "low": "85.60",
      "close": "86.70",
      "average": "86.456",
      "volume": "11284.2",
      "turnover": "975584.38",
      "trades": "125"
    },
    {
      "date": "2021-08-11",
      "bid": "88.20",
      "ask": "88.6999",
      "open": "86.70",
      "high": "89.3999",
      "low": "86.00",
      "close": "88.80",
      "average": "87.752",
      "volume": "16307.8",
      "turnover": "1431029.85",
      "trades": "125"
    },
    {
      "date": "2021-08-12",
      "bid": "90.60",
      "ask": "91.1999",
      "open": "88.80",
      "high": "91.50",
      "low": "87.8999",
      "close": "91.40",
      "average": "89.5459",
      "volume": "10701.95",
      "turnover": "958315.49",
      "trades": "125"
    },
    {
      "date": "2021-08-13",
      "bid": "93.60",
      "ask": "94.20",
      "open": "91.40",
      "high": "96.00",
      "low": "88.30",
      "close": "94.20",
      "average": "93.6459",
      "volume": "45872.55",
      "turnover": "4295793.36",
      "trades": "417"
    },
    {
      "date": "2021-08-16",
      "bid": "91.1999",
      "ask": "92.00",
      "open": "94.20",
      "high": "95.30",
      "low": "90.00",
      "close": "91.00",
      "average": "92.316",
      "volume": "16368.05",
      "turnover": "1511017.41",
      "trades": "166"
    },
    {
      "date": "2021-08-17",
      "bid": "90.3999",
      "ask": "90.50",
      "open": "91.00",
      "high": "94.3999",
      "low": "90.3999",
      "close": "92.40",
      "average": "92.364",
      "volume": "11770.45",
      "turnover": "1087175.26",
      "trades": "125"
    },
    {
      "date": "2021-08-18",
      "bid": "88.60",
      "ask": "89.30",
      "open": "92.40",
      "high": "93.90",
      "low": "88.20",
      "close": "89.30",
      "average": "89.556",
      "volume": "12088.85",
      "turnover": "1082640.98",
      "trades": "153"
    },
    {
      "date": "2021-08-19",
      "bid": "86.30",
      "ask": "86.8999",
      "open": "89.30",
      "high": "89.30",
      "low": "85.80",
      "close": "86.80",
      "average": "87.3579",
      "volume": "12572.1",
      "turnover": "1098271.63",
      "trades": "165"
    },
    {
      "date": "2021-08-20",
      "bid": "85.30",
      "ask": "85.70",
      "open": "86.70",
      "high": "86.80",
      "low": "84.60",
      "close": "85.80",
      "average": "85.356",
      "volume": "13954.4",
      "turnover": "1191078.97",
      "trades": "156"
    },
    {
      "date": "2021-08-23",
      "bid": "84.20",
      "ask": "85.00",
      "open": "85.80",
      "high": "88.00",
      "low": "84.10",
      "close": "85.00",
      "average": "85.006",
      "volume": "16126.4",
      "turnover": "1370841.91",
      "trades": "144"
    },
    {
      "date": "2021-08-24",
      "bid": "84.00",
      "ask": "85.10",
      "open": "85.1999",
      "high": "85.50",
      "low": "83.80",
      "close": "84.10",
      "average": "84.454",
      "volume": "8219.15",
      "turnover": "694136.51",
      "trades": "111"
    },
    {
      "date": "2021-08-25",
      "bid": "86.70",
      "ask": "87.60",
      "open": "85.00",
      "high": "87.60",
      "low": "83.00",
      "close": "87.60",
      "average": "85.5899",
      "volume": "10609.4",
      "turnover": "908056.7",
      "trades": "131"
    },
    {
      "date": "2021-08-26",
      "bid": "83.50",
      "ask": "84.00",
      "open": "86.80",
      "high": "86.80",
      "low": "83.20",
      "close": "84.00",
      "average": "84.252",
      "volume": "16196.8",
      "turnover": "1364614.78",
      "trades": "276"
    },
    {
      "date": "2021-08-27",
      "bid": "84.50",
      "ask": "85.30",
      "open": "84.00",
      "high": "85.90",
      "low": "83.00",
      "close": "85.1999",
      "average": "84.282",
      "volume": "19826.25",
      "turnover": "1670980.05",
      "trades": "181"
    },
    {
      "date": "2021-08-30",
      "bid": "84.10",
      "ask": "84.90",
      "open": "85.1999",
      "high": "85.90",
      "low": "84.10",
      "close": "85.00",
      "average": "85.014",
      "volume": "4526.5",
      "turnover": "384815.63",
      "trades": "119"
    },
    {
      "date": "2021-08-31",
      "bid": "92.10",
      "ask": "93.40",
      "open": "85.00",
      "high": "93.50",
      "low": "84.00",
      "close": "93.50",
      "average": "88.758",
      "volume": "54521.95",
      "turnover": "4840295.9",
      "trades": "322"
    },
    {
      "date": "2021-09-01",
      "bid": "91.50",
      "ask": "92.50",
      "open": "93.50",
      "high": "95.1999",
      "low": "90.00",
      "close": "90.60",
      "average": "92.7239",
      "volume": "23303.05",
      "turnover": "2160729.54",
      "trades": "242"
    },
    {
      "date": "2021-09-02",
      "bid": "97.8999",
      "ask": "98.60",
      "open": "94.10",
      "high": "103.00",
      "low": "91.40",
      "close": "98.60",
      "average": "98.13",
      "volume": "65093.85",
      "turnover": "6387624.36",
      "trades": "1033"
    },
    {
      "date": "2021-09-03",
      "bid": "96.30",
      "ask": "97.50",
      "open": "99.00",
      "high": "101.00",
      "low": "95.10",
      "close": "96.40",
      "average": "98.352",
      "volume": "26585.3",
      "turnover": "2614724.9",
      "trades": "372"
    },
    {
      "date": "2021-09-06",
      "bid": "96.00",
      "ask": "96.8999",
      "open": "96.40",
      "high": "98.00",
      "low": "94.10",
      "close": "95.90",
      "average": "96.096",
      "volume": "8028.7",
      "turnover": "771529.27",
      "trades": "172"
    },
    {
      "date": "2021-09-07",
      "bid": "93.00",
      "ask": "93.60",
      "open": "95.90",
      "high": "96.40",
      "low": "93.00",
      "close": "93.60",
      "average": "95.0399",
      "volume": "9852.3",
      "turnover": "936362.47",
      "trades": "178"
    },
    {
      "date": "2021-09-08",
      "bid": "90.10",
      "ask": "91.10",
      "open": "93.00",
      "high": "96.00",
      "low": "88.00",
      "close": "89.10",
      "average": "90.666",
      "volume": "15571.2",
      "turnover": "1411764.1",
      "trades": "248"
    },
    {
      "date": "2021-09-09",
      "bid": "91.10",
      "ask": "92.20",
      "open": "89.10",
      "high": "93.60",
      "low": "88.50",
      "close": "91.30",
      "average": "91.31",
      "volume": "7788.3",
      "turnover": "711143.23",
      "trades": "176"
    },
    {
      "date": "2021-09-10",
      "bid": "91.00",
      "ask": "92.50",
      "open": "93.60",
      "high": "94.10",
      "low": "89.3999",
      "close": "92.6999",
      "average": "91.328",
      "volume": "24607.4",
      "turnover": "2247337.75",
      "trades": "199"
    },
    {
      "date": "2021-09-13",
      "bid": "90.80",
      "ask": "91.50",
      "open": "95.70",
      "high": "95.70",
      "low": "90.80",
      "close": "92.00",
      "average": "92.1139",
      "volume": "8697.3",
      "turnover": "801145.55",
      "trades": "166"
    },
    {
      "date": "2021-09-14",
      "bid": "88.50",
      "ask": "89.3999",
      "open": "92.00",
      "high": "93.20",
      "low": "88.30",
      "close": "89.30",
      "average": "90.636",
      "volume": "7262.4",
      "turnover": "658230.05",
      "trades": "124"
    },
    {
      "date": "2021-09-15",
      "bid": "87.10",
      "ask": "89.30",
      "open": "89.3999",
      "high": "91.60",
      "low": "85.70",
      "close": "87.00",
      "average": "88.148",
      "volume": "23006.8",
      "turnover": "2028000.02",
      "trades": "186"
    },
    {
      "date": "2021-09-16",
      "bid": "87.10",
      "ask": "87.60",
      "open": "88.00",
      "high": "89.00",
      "low": "84.70",
      "close": "86.80",
      "average": "87.04",
      "volume": "4701.4",
      "turnover": "409206.94",
      "trades": "123"
    },
    {
      "date": "2021-09-17",
      "bid": "85.60",
      "ask": "86.50",
      "open": "86.50",
      "high": "88.40",
      "low": "84.90",
      "close": "86.40",
      "average": "86.416",
      "volume": "16541.45",
      "turnover": "1429460.95",
      "trades": "166"
    },
    {
      "date": "2021-09-20",
      "bid": "82.20",
      "ask": "83.30",
      "open": "86.30",
      "high": "86.30",
      "low": "80.80",
      "close": "83.90",
      "average": "82.916",
      "volume": "20778.9",
      "turnover": "1722896.53",
      "trades": "250"
    },
    {
      "date": "2021-09-21",
      "bid": "82.50",
      "ask": "83.00",
      "open": "83.80",
      "high": "83.80",
      "low": "81.10",
      "close": "82.40",
      "average": "82.692",
      "volume": "7863.25",
      "turnover": "650230.76",
      "trades": "118"
    },
    {
      "date": "2021-09-22",
      "bid": "84.70",
      "ask": "85.30",
      "open": "82.00",
      "high": "86.60",
      "low": "81.00",
      "close": "85.80",
      "average": "83.1279",
      "volume": "13364.6",
      "turnover": "1110984.09",
      "trades": "148"
    },
    {
      "date": "2021-09-23",
      "bid": "84.3999",
      "ask": "84.80",
      "open": "85.1999",
      "high": "85.90",
      "low": "83.80",
      "close": "84.80",
      "average": "84.588",
      "volume": "7556.7",
      "turnover": "639207.19",
      "trades": "167"
    },
    {
      "date": "2021-09-24",
      "bid": "83.60",
      "ask": "84.00",
      "open": "84.80",
      "high": "85.1999",
      "low": "82.80",
      "close": "84.00",
      "average": "83.998",
      "volume": "4992.05",
      "turnover": "419325.05",
      "trades": "105"
    },
    {
      "date": "2021-09-27",
      "bid": "83.20",
      "ask": "83.90",
      "open": "84.3999",
      "high": "84.70",
      "low": "82.60",
      "close": "84.00",
      "average": "83.494",
      "volume": "5647.9",
      "turnover": "471567.2",
      "trades": "116"
    },
    {
      "date": "2021-09-28",
      "bid": "81.10",
      "ask": "81.60",
      "open": "83.00",
      "high": "83.40",
      "low": "81.00",
      "close": "82.6999",
      "average": "82.1439",
      "volume": "5215.9",
      "turnover": "428452.4",
      "trades": "136"
    },
    {
      "date": "2021-09-29",
      "bid": "80.80",
      "ask": "81.30",
      "open": "82.6999",
      "high": "83.20",
      "low": "80.10",
      "close": "81.40",
      "average": "80.964",
      "volume": "7189",
      "turnover": "582044.97",
      "trades": "128"
    },
    {
      "date": "2021-09-30",
      "bid": "79.90",
      "ask": "80.1999",
      "open": "81.40",
      "high": "81.40",
      "low": "78.40",
      "close": "80.00",
      "average": "79.89",
      "volume": "10668.4",
      "turnover": "852306.34",
      "trades": "192"
    },
    {
      "date": "2021-10-01",
      "bid": "78.80",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.00",
      "low": "78.40",
      "close": "78.40",
      "average": "79.148",
      "volume": "5325.2",
      "turnover": "421476.84",
      "trades": "101"
    },
    {
      "date": "2021-10-04",
      "bid": "78.30",
      "ask": "79.20",
      "open": "78.80",
      "high": "79.80",
      "low": "77.00",
      "close": "77.00",
      "average": "78.792",
      "volume": "6872.2",
      "turnover": "541477.19",
      "trades": "108"
    },
    {
      "date": "2021-10-05",
      "bid": "77.6999",
      "ask": "78.40",
      "open": "79.50",
      "high": "79.50",
      "low": "77.50",
      "close": "77.60",
      "average": "77.988",
      "volume": "6821.6",
      "turnover": "531999.98",
      "trades": "79"
    },
    {
      "date": "2021-10-06",
      "bid": "74.40",
      "ask": "74.90",
      "open": "78.00",
      "high": "78.00",
      "low": "74.60",
      "close": "75.00",
      "average": "76.234",
      "volume": "9097",
      "turnover": "693503.47",
      "trades": "146"
    },
    {
      "date": "2021-10-07",
      "bid": "75.1999",
      "ask": "75.80",
      "open": "75.00",
      "high": "78.00",
      "low": "73.8999",
      "close": "75.10",
      "average": "75.482",
      "volume": "9823",
      "turnover": "741456.82",
      "trades": "143"
    },
    {
      "date": "2021-10-08",
      "bid": "74.50",
      "ask": "75.1999",
      "open": "75.10",
      "high": "75.80",
      "low": "72.20",
      "close": "75.30",
      "average": "74.334",
      "volume": "11064.95",
      "turnover": "822494.99",
      "trades": "117"
    },
    {
      "date": "2021-10-11",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.30",
      "high": "75.30",
      "low": "72.80",
      "close": "74.40",
      "average": "74.216",
      "volume": "2630.3",
      "turnover": "195209.38",
      "trades": "73"
    },
    {
      "date": "2021-10-12",
      "bid": "76.70",
      "ask": "77.80",
      "open": "74.30",
      "high": "78.80",
      "low": "72.20",
      "close": "77.80",
      "average": "75.044",
      "volume": "12946.95",
      "turnover": "971602.77",
      "trades": "118"
    },
    {
      "date": "2021-10-13",
      "bid": "78.40",
      "ask": "80.30",
      "open": "78.00",
      "high": "82.20",
      "low": "78.00",
      "close": "80.50",
      "average": "80.058",
      "volume": "12662.95",
      "turnover": "1013765.77",
      "trades": "146"
    },
    {
      "date": "2021-10-14",
      "bid": "82.00",
      "ask": "83.00",
      "open": "82.00",
      "high": "83.60",
      "low": "79.30",
      "close": "83.00",
      "average": "81.97",
      "volume": "3642.95",
      "turnover": "298610.95",
      "trades": "86"
    },
    {
      "date": "2021-10-15",
      "bid": "79.60",
      "ask": "80.00",
      "open": "83.00",
      "high": "83.6999",
      "low": "78.50",
      "close": "79.20",
      "average": "80.638",
      "volume": "6502.45",
      "turnover": "524344.13",
      "trades": "130"
    },
    {
      "date": "2021-10-18",
      "bid": "79.50",
      "ask": "79.80",
      "open": "79.20",
      "high": "81.40",
      "low": "79.20",
      "close": "79.50",
      "average": "80.5039",
      "volume": "4509.25",
      "turnover": "363012.94",
      "trades": "79"
    },
    {
      "date": "2021-10-19",
      "bid": "78.00",
      "ask": "79.80",
      "open": "80.70",
      "high": "80.70",
      "low": "75.00",
      "close": "75.00",
      "average": "78.384",
      "volume": "2473.8",
      "turnover": "193907.12",
      "trades": "83"
    },
    {
      "date": "2021-10-20",
      "bid": "76.00",
      "ask": "76.70",
      "open": "75.10",
      "high": "78.00",
      "low": "75.10",
      "close": "75.90",
      "average": "76.4499",
      "volume": "8174.15",
      "turnover": "624912.82",
      "trades": "133"
    },
    {
      "date": "2021-10-21",
      "bid": "76.00",
      "ask": "76.80",
      "open": "75.90",
      "high": "78.00",
      "low": "72.60",
      "close": "76.00",
      "average": "74.134",
      "volume": "12961.85",
      "turnover": "960904.49",
      "trades": "202"
    },
    {
      "date": "2021-10-22",
      "bid": "74.40",
      "ask": "75.10",
      "open": "76.00",
      "high": "80.00",
      "low": "73.20",
      "close": "75.1999",
      "average": "74.426",
      "volume": "3875.45",
      "turnover": "288430.68",
      "trades": "95"
    },
    {
      "date": "2021-10-25",
      "bid": "70.00",
      "ask": "70.80",
      "open": "76.00",
      "high": "76.00",
      "low": "68.40",
      "close": "72.80",
      "average": "70.85",
      "volume": "28245.55",
      "turnover": "2001197.74",
      "trades": "324"
    },
    {
      "date": "2021-10-26",
      "bid": "69.80",
      "ask": "70.60",
      "open": "72.6999",
      "high": "73.00",
      "low": "66.3999",
      "close": "70.1999",
      "average": "69.05",
      "volume": "21533.3",
      "turnover": "1486876.54",
      "trades": "329"
    },
    {
      "date": "2021-10-27",
      "bid": "69.00",
      "ask": "69.90",
      "open": "70.1999",
      "high": "72.40",
      "low": "66.60",
      "close": "69.90",
      "average": "68.018",
      "volume": "16168.6",
      "turnover": "1099765.94",
      "trades": "192"
    },
    {
      "date": "2021-10-28",
      "bid": "67.80",
      "ask": "68.20",
      "open": "69.90",
      "high": "72.00",
      "low": "63.40",
      "close": "69.60",
      "average": "66.9979",
      "volume": "18203.2",
      "turnover": "1219585.67",
      "trades": "211"
    },
    {
      "date": "2021-10-29",
      "bid": "70.80",
      "ask": "72.00",
      "open": "69.60",
      "high": "72.00",
      "low": "66.00",
      "close": "72.00",
      "average": "67.8939",
      "volume": "9623.5",
      "turnover": "653386.25",
      "trades": "163"
    },
    {
      "date": "2021-11-01",
      "bid": "71.20",
      "ask": "72.60",
      "open": "72.00",
      "high": "74.90",
      "low": "68.40",
      "close": "71.10",
      "average": "72.278",
      "volume": "13150.9",
      "turnover": "950530.87",
      "trades": "153"
    },
    {
      "date": "2021-11-02",
      "bid": "71.3999",
      "ask": "72.00",
      "open": "72.00",
      "high": "73.70",
      "low": "71.3999",
      "close": "72.10",
      "average": "72.306",
      "volume": "6505.7",
      "turnover": "470397.37",
      "trades": "108"
    },
    {
      "date": "2021-11-03",
      "bid": "69.20",
      "ask": "70.60",
      "open": "72.10",
      "high": "73.8999",
      "low": "69.00",
      "close": "71.70",
      "average": "70.48",
      "volume": "11114.35",
      "turnover": "783337.68",
      "trades": "146"
    },
    {
      "date": "2021-11-04",
      "bid": "73.50",
      "ask": "75.00",
      "open": "71.80",
      "high": "78.70",
      "low": "67.80",
      "close": "75.1999",
      "average": "71.362",
      "volume": "46822.05",
      "turnover": "3341321.39",
      "trades": "370"
    },
    {
      "date": "2021-11-05",
      "bid": "84.50",
      "ask": "85.10",
      "open": "76.00",
      "high": "87.8999",
      "low": "76.00",
      "close": "85.50",
      "average": "81.224",
      "volume": "40875.1",
      "turnover": "3320034.84",
      "trades": "496"
    },
    {
      "date": "2021-11-08",
      "bid": "83.10",
      "ask": "83.90",
      "open": "85.50",
      "high": "87.50",
      "low": "81.8999",
      "close": "83.90",
      "average": "83.966",
      "volume": "12561.35",
      "turnover": "1054735.56",
      "trades": "352"
    },
    {
      "date": "2021-11-09",
      "bid": "89.50",
      "ask": "89.90",
      "open": "83.60",
      "high": "93.60",
      "low": "80.60",
      "close": "90.00",
      "average": "88.606",
      "volume": "41455.85",
      "turnover": "3673239.03",
      "trades": "487"
    },
    {
      "date": "2021-11-10",
      "bid": "91.00",
      "ask": "92.00",
      "open": "91.00",
      "high": "94.50",
      "low": "90.10",
      "close": "92.00",
      "average": "91.478",
      "volume": "15455.4",
      "turnover": "1413826.73",
      "trades": "250"
    },
    {
      "date": "2021-11-11",
      "bid": "87.10",
      "ask": "88.60",
      "open": "92.10",
      "high": "92.10",
      "low": "87.00",
      "close": "89.10",
      "average": "89.604",
      "volume": "13254.1",
      "turnover": "1187629.22",
      "trades": "224"
    },
    {
      "date": "2021-11-12",
      "bid": "91.30",
      "ask": "92.20",
      "open": "89.90",
      "high": "98.00",
      "low": "87.8999",
      "close": "90.70",
      "average": "93.998",
      "volume": "72512.55",
      "turnover": "6816175.16",
      "trades": "791"
    },
    {
      "date": "2021-11-15",
      "bid": "118.00",
      "ask": "118.40",
      "open": "97.10",
      "high": "119.40",
      "low": "92.00",
      "close": "118.00",
      "average": "109.612",
      "volume": "133691.45",
      "turnover": "14654285.09",
      "trades": "1753"
    },
    {
      "date": "2021-11-16",
      "bid": "108.60",
      "ask": "109.20",
      "open": "119.40",
      "high": "126.80",
      "low": "105.60",
      "close": "109.40",
      "average": "115.15",
      "volume": "78200.5",
      "turnover": "9004743.27",
      "trades": "1113"
    },
    {
      "date": "2021-11-17",
      "bid": "108.20",
      "ask": "108.80",
      "open": "110.60",
      "high": "114.40",
      "low": "96.00",
      "close": "108.80",
      "average": "103.6679",
      "volume": "95400.95",
      "turnover": "9890010.08",
      "trades": "891"
    },
    {
      "date": "2021-11-18",
      "bid": "101.00",
      "ask": "101.40",
      "open": "108.80",
      "high": "109.80",
      "low": "100.80",
      "close": "101.00",
      "average": "104.214",
      "volume": "32035.15",
      "turnover": "3338484.96",
      "trades": "419"
    },
    {
      "date": "2021-11-19",
      "bid": "100.1999",
      "ask": "101.60",
      "open": "100.00",
      "high": "105.80",
      "low": "96.00",
      "close": "101.60",
      "average": "100.54",
      "volume": "23079.2",
      "turnover": "2320366.5",
      "trades": "340"
    },
    {
      "date": "2021-11-22",
      "bid": "99.3999",
      "ask": "99.90",
      "open": "103.00",
      "high": "112.20",
      "low": "95.70",
      "close": "98.90",
      "average": "101.172",
      "volume": "40026.5",
      "turnover": "4049528.6",
      "trades": "442"
    },
    {
      "date": "2021-11-23",
      "bid": "98.80",
      "ask": "99.60",
      "open": "98.90",
      "high": "99.70",
      "low": "96.00",
      "close": "99.70",
      "average": "97.498",
      "volume": "5570.85",
      "turnover": "543148.17",
      "trades": "131"
    },
    {
      "date": "2021-11-24",
      "bid": "97.20",
      "ask": "97.6999",
      "open": "99.70",
      "high": "103.00",
      "low": "96.1999",
      "close": "98.00",
      "average": "97.522",
      "volume": "11664.65",
      "turnover": "1137560.53",
      "trades": "176"
    },
    {
      "date": "2021-11-25",
      "bid": "100.00",
      "ask": "100.80",
      "open": "98.00",
      "high": "103.00",
      "low": "96.40",
      "close": "100.80",
      "average": "100.248",
      "volume": "15209.75",
      "turnover": "1524735.76",
      "trades": "245"
    },
    {
      "date": "2021-11-26",
      "bid": "97.80",
      "ask": "99.00",
      "open": "102.00",
      "high": "102.00",
      "low": "95.3999",
      "close": "99.00",
      "average": "97.744",
      "volume": "13082.25",
      "turnover": "1278716.9",
      "trades": "203"
    },
    {
      "date": "2021-11-29",
      "bid": "98.30",
      "ask": "99.20",
      "open": "99.00",
      "high": "105.00",
      "low": "93.00",
      "close": "99.30",
      "average": "97.722",
      "volume": "26691.8",
      "turnover": "2608360.92",
      "trades": "251"
    },
    {
      "date": "2021-11-30",
      "bid": "104.20",
      "ask": "104.80",
      "open": "99.3999",
      "high": "105.60",
      "low": "95.00",
      "close": "105.00",
      "average": "101.9319",
      "volume": "24717.95",
      "turnover": "2519530",
      "trades": "309"
    },
    {
      "date": "2021-12-01",
      "bid": "100.00",
      "ask": "101.00",
      "open": "105.00",
      "high": "105.00",
      "low": "98.30",
      "close": "99.30",
      "average": "100.606",
      "volume": "25781.8",
      "turnover": "2593829.5",
      "trades": "262"
    },
    {
      "date": "2021-12-02",
      "bid": "95.70",
      "ask": "96.40",
      "open": "99.30",
      "high": "99.3999",
      "low": "93.90",
      "close": "96.70",
      "average": "96.148",
      "volume": "14855.25",
      "turnover": "1428311.87",
      "trades": "229"
    },
    {
      "date": "2021-12-03",
      "bid": "79.90",
      "ask": "80.30",
      "open": "72.00",
      "high": "85.60",
      "low": "67.80",
      "close": "79.70",
      "average": "74.034",
      "volume": "234894.5",
      "turnover": "17390032.03",
      "trades": "2324"
    },
    {
      "date": "2021-12-06",
      "bid": "73.60",
      "ask": "74.10",
      "open": "84.00",
      "high": "84.30",
      "low": "72.30",
      "close": "73.60",
      "average": "75.9239",
      "volume": "176954.05",
      "turnover": "13435070.91",
      "trades": "1857"
    },
    {
      "date": "2021-12-07",
      "bid": "75.1999",
      "ask": "75.70",
      "open": "78.00",
      "high": "78.00",
      "low": "73.80",
      "close": "75.60",
      "average": "75.59",
      "volume": "75259.45",
      "turnover": "5688813.47",
      "trades": "985"
    },
    {
      "date": "2021-12-08",
      "bid": "75.1999",
      "ask": "75.60",
      "open": "75.60",
      "high": "84.00",
      "low": "74.50",
      "close": "75.00",
      "average": "77.72",
      "volume": "64526.05",
      "turnover": "5014957.2",
      "trades": "525"
    },
    {
      "date": "2021-12-09",
      "bid": "76.10",
      "ask": "76.60",
      "open": "75.00",
      "high": "78.30",
      "low": "75.00",
      "close": "76.60",
      "average": "76.002",
      "volume": "8328.15",
      "turnover": "632953.41",
      "trades": "122"
    },
    {
      "date": "2021-12-10",
      "bid": "74.10",
      "ask": "74.90",
      "open": "75.60",
      "high": "81.8999",
      "low": "73.80",
      "close": "74.50",
      "average": "76.2059",
      "volume": "54241.9",
      "turnover": "4133521.94",
      "trades": "477"
    },
    {
      "date": "2021-12-13",
      "bid": "73.30",
      "ask": "74.30",
      "open": "80.00",
      "high": "80.00",
      "low": "70.1999",
      "close": "70.1999",
      "average": "74.448",
      "volume": "46056.85",
      "turnover": "3428884.14",
      "trades": "522"
    },
    {
      "date": "2021-12-14",
      "bid": "68.00",
      "ask": "69.00",
      "open": "71.80",
      "high": "73.50",
      "low": "67.6999",
      "close": "67.6999",
      "average": "70.098",
      "volume": "25825.95",
      "turnover": "1810338.98",
      "trades": "403"
    },
    {
      "date": "2021-12-15",
      "bid": "68.70",
      "ask": "70.00",
      "open": "67.6999",
      "high": "70.10",
      "low": "66.50",
      "close": "68.20",
      "average": "68.516",
      "volume": "18172",
      "turnover": "1245061.17",
      "trades": "226"
    },
    {
      "date": "2021-12-16",
      "bid": "64.80",
      "ask": "67.00",
      "open": "68.20",
      "high": "71.90",
      "low": "64.80",
      "close": "65.00",
      "average": "68.0459",
      "volume": "32295.25",
      "turnover": "2197559.77",
      "trades": "486"
    },
    {
      "date": "2021-12-17",
      "bid": "64.10",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.40",
      "low": "60.80",
      "close": "65.40",
      "average": "62.678",
      "volume": "60873.15",
      "turnover": "3815464.27",
      "trades": "651"
    },
    {
      "date": "2021-12-20",
      "bid": "64.60",
      "ask": "65.70",
      "open": "64.80",
      "high": "65.80",
      "low": "61.80",
      "close": "64.60",
      "average": "63.422",
      "volume": "20469.1",
      "turnover": "1298182.19",
      "trades": "230"
    },
    {
      "date": "2021-12-21",
      "bid": "68.00",
      "ask": "68.50",
      "open": "63.00",
      "high": "71.80",
      "low": "61.20",
      "close": "66.50",
      "average": "66.364",
      "volume": "166780.7",
      "turnover": "11068141.16",
      "trades": "1536"
    },
    {
      "date": "2021-12-22",
      "bid": "72.20",
      "ask": "73.20",
      "open": "68.00",
      "high": "73.20",
      "low": "68.00",
      "close": "71.70",
      "average": "70.7779",
      "volume": "36992.3",
      "turnover": "2618216.65",
      "trades": "402"
    },
    {
      "date": "2021-12-23",
      "bid": "68.20",
      "ask": "69.90",
      "open": "73.20",
      "high": "77.30",
      "low": "67.00",
      "close": "68.60",
      "average": "70.184",
      "volume": "23367.65",
      "turnover": "1640046.79",
      "trades": "258"
    },
    {
      "date": "2021-12-27",
      "bid": "80.3999",
      "ask": "80.80",
      "open": "71.00",
      "high": "81.40",
      "low": "70.1999",
      "close": "80.80",
      "average": "75.948",
      "volume": "53916.35",
      "turnover": "4094867.68",
      "trades": "659"
    },
    {
      "date": "2021-12-28",
      "bid": "79.30",
      "ask": "79.60",
      "open": "81.00",
      "high": "83.00",
      "low": "76.10",
      "close": "79.00",
      "average": "79.938",
      "volume": "74182.7",
      "turnover": "5930015",
      "trades": "746"
    },
    {
      "date": "2021-12-29",
      "bid": "88.10",
      "ask": "88.90",
      "open": "79.00",
      "high": "90.00",
      "low": "79.00",
      "close": "88.90",
      "average": "86.384",
      "volume": "102627.8",
      "turnover": "8865501.6",
      "trades": "1086"
    },
    {
      "date": "2021-12-30",
      "bid": "85.3999",
      "ask": "85.80",
      "open": "89.00",
      "high": "90.80",
      "low": "83.10",
      "close": "85.70",
      "average": "85.454",
      "volume": "32718.15",
      "turnover": "2795923.75",
      "trades": "523"
    },
    {
      "date": "2022-01-03",
      "bid": "80.70",
      "ask": "81.70",
      "open": "85.70",
      "high": "85.70",
      "low": "79.20",
      "close": "81.80",
      "average": "80.708",
      "volume": "39373.85",
      "turnover": "3177753.2",
      "trades": "564"
    },
    {
      "date": "2022-01-04",
      "bid": "78.60",
      "ask": "79.60",
      "open": "81.80",
      "high": "83.10",
      "low": "77.6999",
      "close": "79.00",
      "average": "79.496",
      "volume": "34309.85",
      "turnover": "2727526.86",
      "trades": "416"
    },
    {
      "date": "2022-01-05",
      "bid": "77.20",
      "ask": "78.10",
      "open": "80.60",
      "high": "80.60",
      "low": "77.20",
      "close": "77.30",
      "average": "79.32",
      "volume": "15263.25",
      "turnover": "1210670.06",
      "trades": "181"
    },
    {
      "date": "2022-01-07",
      "bid": "74.00",
      "ask": "74.80",
      "open": "77.30",
      "high": "78.10",
      "low": "74.00",
      "close": "74.00",
      "average": "75.548",
      "volume": "24123.4",
      "turnover": "1822493.24",
      "trades": "275"
    },
    {
      "date": "2022-01-10",
      "bid": "70.40",
      "ask": "70.60",
      "open": "73.40",
      "high": "74.00",
      "low": "70.00",
      "close": "70.00",
      "average": "71.712",
      "volume": "15361.9",
      "turnover": "1101644.46",
      "trades": "254"
    },
    {
      "date": "2022-01-11",
      "bid": "69.80",
      "ask": "71.60",
      "open": "70.40",
      "high": "74.60",
      "low": "69.80",
      "close": "70.00",
      "average": "71.494",
      "volume": "15081",
      "turnover": "1078215.92",
      "trades": "211"
    },
    {
      "date": "2022-01-12",
      "bid": "69.00",
      "ask": "69.90",
      "open": "69.90",
      "high": "72.80",
      "low": "69.00",
      "close": "69.50",
      "average": "70.314",
      "volume": "10443",
      "turnover": "734291.89",
      "trades": "162"
    },
    {
      "date": "2022-01-13",
      "bid": "71.30",
      "ask": "72.60",
      "open": "70.1999",
      "high": "74.60",
      "low": "69.10",
      "close": "72.6999",
      "average": "71.774",
      "volume": "15955.2",
      "turnover": "1145176.27",
      "trades": "206"
    },
    {
      "date": "2022-01-14",
      "bid": "70.80",
      "ask": "71.80",
      "open": "72.6999",
      "high": "79.90",
      "low": "70.80",
      "close": "70.80",
      "average": "72.914",
      "volume": "6798",
      "turnover": "495667.85",
      "trades": "133"
    },
    {
      "date": "2022-01-17",
      "bid": "69.20",
      "ask": "69.50",
      "open": "70.80",
      "high": "71.90",
      "low": "69.20",
      "close": "69.50",
      "average": "70.034",
      "volume": "5323.15",
      "turnover": "372800.36",
      "trades": "150"
    },
    {
      "date": "2022-01-18",
      "bid": "65.70",
      "ask": "66.3999",
      "open": "68.30",
      "high": "69.50",
      "low": "65.70",
      "close": "66.00",
      "average": "67.30",
      "volume": "17008.7",
      "turnover": "1144686.11",
      "trades": "226"
    },
    {
      "date": "2022-01-19",
      "bid": "66.20",
      "ask": "67.00",
      "open": "66.10",
      "high": "67.50",
      "low": "64.80",
      "close": "67.50",
      "average": "66.02",
      "volume": "8862.4",
      "turnover": "585090.63",
      "trades": "175"
    },
    {
      "date": "2022-01-20",
      "bid": "66.3999",
      "ask": "67.00",
      "open": "67.60",
      "high": "67.60",
      "low": "65.80",
      "close": "67.00",
      "average": "66.3699",
      "volume": "4805.85",
      "turnover": "318962.79",
      "trades": "100"
    },
    {
      "date": "2022-01-21",
      "bid": "64.80",
      "ask": "65.50",
      "open": "67.50",
      "high": "67.50",
      "low": "64.60",
      "close": "65.10",
      "average": "65.376",
      "volume": "8858.55",
      "turnover": "579144.87",
      "trades": "122"
    },
    {
      "date": "2022-01-24",
      "bid": "60.00",
      "ask": "61.00",
      "open": "65.10",
      "high": "65.10",
      "low": "54.10",
      "close": "54.10",
      "average": "60.062",
      "volume": "27844.8",
      "turnover": "1672426.34",
      "trades": "349"
    },
    {
      "date": "2022-01-25",
      "bid": "62.20",
      "ask": "63.20",
      "open": "60.00",
      "high": "67.60",
      "low": "60.00",
      "close": "63.50",
      "average": "62.64",
      "volume": "48111.15",
      "turnover": "3013679.12",
      "trades": "786"
    },
    {
      "date": "2022-01-26",
      "bid": "63.00",
      "ask": "63.80",
      "open": "63.40",
      "high": "67.50",
      "low": "61.60",
      "close": "61.60",
      "average": "63.508",
      "volume": "8047.4",
      "turnover": "511079.37",
      "trades": "210"
    },
    {
      "date": "2022-01-27",
      "bid": "62.90",
      "ask": "63.90",
      "open": "61.60",
      "high": "65.50",
      "low": "61.00",
      "close": "64.00",
      "average": "63.414",
      "volume": "11439.6",
      "turnover": "725428.95",
      "trades": "228"
    },
    {
      "date": "2022-01-28",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.80",
      "high": "64.00",
      "low": "61.70",
      "close": "63.50",
      "average": "62.374",
      "volume": "3294.7",
      "turnover": "205506.08",
      "trades": "97"
    },
    {
      "date": "2022-01-31",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.50",
      "high": "66.00",
      "low": "62.30",
      "close": "62.80",
      "average": "63.762",
      "volume": "12292.7",
      "turnover": "783812.18",
      "trades": "147"
    },
    {
      "date": "2022-02-01",
      "bid": "63.40",
      "ask": "64.00",
      "open": "60.10",
      "high": "65.90",
      "low": "60.10",
      "close": "65.1999",
      "average": "63.396",
      "volume": "9346.45",
      "turnover": "592528.93",
      "trades": "136"
    },
    {
      "date": "2022-02-02",
      "bid": "66.30",
      "ask": "67.00",
      "open": "65.90",
      "high": "69.70",
      "low": "64.20",
      "close": "64.30",
      "average": "66.774",
      "volume": "21859.4",
      "turnover": "1459633.14",
      "trades": "226"
    },
    {
      "date": "2022-02-03",
      "bid": "63.50",
      "ask": "64.50",
      "open": "64.40",
      "high": "65.80",
      "low": "60.80",
      "close": "63.50",
      "average": "63.434",
      "volume": "11154.35",
      "turnover": "707569.35",
      "trades": "148"
    },
    {
      "date": "2022-02-04",
      "bid": "62.90",
      "ask": "63.40",
      "open": "62.10",
      "high": "64.90",
      "low": "62.10",
      "close": "63.30",
      "average": "63.478",
      "volume": "3906.7",
      "turnover": "247989.68",
      "trades": "72"
    },
    {
      "date": "2022-02-07",
      "bid": "62.20",
      "ask": "63.60",
      "open": "63.40",
      "high": "65.1999",
      "low": "62.30",
      "close": "63.60",
      "average": "63.1799",
      "volume": "3225.4",
      "turnover": "203778.18",
      "trades": "63"
    },
    {
      "date": "2022-02-08",
      "bid": "61.70",
      "ask": "62.40",
      "open": "63.60",
      "high": "64.70",
      "low": "60.70",
      "close": "62.40",
      "average": "62.402",
      "volume": "9402.9",
      "turnover": "586767.83",
      "trades": "126"
    },
    {
      "date": "2022-02-09",
      "bid": "62.80",
      "ask": "64.00",
      "open": "62.40",
      "high": "64.00",
      "low": "61.80",
      "close": "64.00",
      "average": "63.15",
      "volume": "6088.75",
      "turnover": "384506.74",
      "trades": "93"
    },
    {
      "date": "2022-02-10",
      "bid": "62.90",
      "ask": "63.10",
      "open": "64.00",
      "high": "64.30",
      "low": "61.50",
      "close": "63.20",
      "average": "63.282",
      "volume": "7896.65",
      "turnover": "499718.22",
      "trades": "97"
    },
    {
      "date": "2022-02-11",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.60",
      "high": "62.70",
      "low": "61.70",
      "close": "62.70",
      "average": "62.138",
      "volume": "4083.85",
      "turnover": "253764.33",
      "trades": "77"
    },
    {
      "date": "2022-02-14",
      "bid": "59.00",
      "ask": "60.20",
      "open": "60.60",
      "high": "62.60",
      "low": "57.70",
      "close": "59.00",
      "average": "59.324",
      "volume": "14885.1",
      "turnover": "883033.22",
      "trades": "210"
    },
    {
      "date": "2022-02-15",
      "bid": "61.00",
      "ask": "62.20",
      "open": "60.00",
      "high": "64.40",
      "low": "60.00",
      "close": "62.20",
      "average": "63.014",
      "volume": "5454.65",
      "turnover": "343717.81",
      "trades": "172"
    },
    {
      "date": "2022-02-16",
      "bid": "60.90",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "60.40",
      "close": "62.20",
      "average": "62.316",
      "volume": "7319.3",
      "turnover": "456107.39",
      "trades": "92"
    },
    {
      "date": "2022-02-17",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.20",
      "low": "58.80",
      "close": "61.00",
      "average": "60.426",
      "volume": "13150.7",
      "turnover": "794655.72",
      "trades": "125"
    },
    {
      "date": "2022-02-18",
      "bid": "51.60",
      "ask": "52.90",
      "open": "60.40",
      "high": "60.40",
      "low": "50.00",
      "close": "52.70",
      "average": "54.428",
      "volume": "45841.6",
      "turnover": "2495066.06",
      "trades": "518"
    },
    {
      "date": "2022-02-21",
      "bid": "46.20",
      "ask": "48.70",
      "open": "52.80",
      "high": "53.00",
      "low": "45.00",
      "close": "48.60",
      "average": "47.484",
      "volume": "48233.9",
      "turnover": "2290322.27",
      "trades": "434"
    },
    {
      "date": "2022-02-22",
      "bid": "47.00",
      "ask": "47.50",
      "open": "46.20",
      "high": "48.50",
      "low": "41.30",
      "close": "47.50",
      "average": "45.622",
      "volume": "25712.6",
      "turnover": "1173063.8",
      "trades": "270"
    },
    {
      "date": "2022-02-23",
      "bid": "48.40",
      "ask": "49.00",
      "open": "47.50",
      "high": "53.80",
      "low": "46.00",
      "close": "48.50",
      "average": "49.5019",
      "volume": "24355.85",
      "turnover": "1205673.88",
      "trades": "207"
    },
    {
      "date": "2022-02-24",
      "bid": "47.00",
      "ask": "47.6999",
      "open": "48.00",
      "high": "53.60",
      "low": "42.50",
      "close": "47.80",
      "average": "45.748",
      "volume": "24631.8",
      "turnover": "1126842.04",
      "trades": "259"
    },
    {
      "date": "2022-02-25",
      "bid": "48.80",
      "ask": "49.40",
      "open": "49.00",
      "high": "53.00",
      "low": "48.00",
      "close": "49.30",
      "average": "49.762",
      "volume": "16346.2",
      "turnover": "813435.95",
      "trades": "157"
    },
    {
      "date": "2022-02-28",
      "bid": "48.50",
      "ask": "49.50",
      "open": "49.20",
      "high": "50.0999",
      "low": "45.5999",
      "close": "49.40",
      "average": "48.104",
      "volume": "13274.1",
      "turnover": "638538.92",
      "trades": "142"
    },
    {
      "date": "2022-03-01",
      "bid": "47.80",
      "ask": "48.80",
      "open": "49.40",
      "high": "49.40",
      "low": "47.80",
      "close": "48.80",
      "average": "48.32",
      "volume": "5454.95",
      "turnover": "263585.89",
      "trades": "81"
    },
    {
      "date": "2022-03-02",
      "bid": "47.00",
      "ask": "47.40",
      "open": "48.80",
      "high": "48.80",
      "low": "46.40",
      "close": "47.00",
      "average": "47.104",
      "volume": "5892.5",
      "turnover": "277561.32",
      "trades": "81"
    },
    {
      "date": "2022-03-03",
      "bid": "45.80",
      "ask": "46.20",
      "open": "48.70",
      "high": "48.70",
      "low": "45.30",
      "close": "46.20",
      "average": "46.936",
      "volume": "5540",
      "turnover": "260023.04",
      "trades": "73"
    },
    {
      "date": "2022-03-04",
      "bid": "43.00",
      "ask": "43.70",
      "open": "46.20",
      "high": "46.20",
      "low": "42.40",
      "close": "43.80",
      "average": "43.898",
      "volume": "5833.4",
      "turnover": "256072.54",
      "trades": "93"
    },
    {
      "date": "2022-03-07",
      "bid": "40.80",
      "ask": "41.70",
      "open": "43.80",
      "high": "43.90",
      "low": "39.00",
      "close": "42.10",
      "average": "41.086",
      "volume": "16068.65",
      "turnover": "660191.66",
      "trades": "184"
    },
    {
      "date": "2022-03-08",
      "bid": "41.40",
      "ask": "42.30",
      "open": "43.00",
      "high": "46.70",
      "low": "41.40",
      "close": "41.40",
      "average": "42.6879",
      "volume": "4375.6",
      "turnover": "186782.03",
      "trades": "76"
    },
    {
      "date": "2022-03-09",
      "bid": "42.5999",
      "ask": "43.40",
      "open": "41.40",
      "high": "48.40",
      "low": "40.80",
      "close": "42.5999",
      "average": "42.41",
      "volume": "10918.65",
      "turnover": "463053.05",
      "trades": "135"
    },
    {
      "date": "2022-03-10",
      "bid": "41.20",
      "ask": "42.00",
      "open": "43.60",
      "high": "44.10",
      "low": "41.40",
      "close": "42.00",
      "average": "42.806",
      "volume": "8366.5",
      "turnover": "358139.69",
      "trades": "101"
    },
    {
      "date": "2022-03-11",
      "bid": "41.70",
      "ask": "42.30",
      "open": "42.00",
      "high": "43.60",
      "low": "40.1999",
      "close": "41.70",
      "average": "41.978",
      "volume": "7646.4",
      "turnover": "320982.07",
      "trades": "85"
    },
    {
      "date": "2022-03-14",
      "bid": "41.10",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.6999",
      "low": "40.00",
      "close": "41.90",
      "average": "41.0079",
      "volume": "19463",
      "turnover": "798126.24",
      "trades": "139"
    },
    {
      "date": "2022-03-15",
      "bid": "40.1999",
      "ask": "40.70",
      "open": "41.10",
      "high": "41.50",
      "low": "39.96",
      "close": "40.90",
      "average": "40.464",
      "volume": "7378.9",
      "turnover": "298575.75",
      "trades": "68"
    },
    {
      "date": "2022-03-16",
      "bid": "42.40",
      "ask": "42.5999",
      "open": "40.90",
      "high": "42.90",
      "low": "39.96",
      "close": "42.5999",
      "average": "41.096",
      "volume": "13537.8",
      "turnover": "556354.43",
      "trades": "129"
    },
    {
      "date": "2022-03-17",
      "bid": "42.6999",
      "ask": "43.20",
      "open": "42.5999",
      "high": "49.00",
      "low": "42.40",
      "close": "43.30",
      "average": "43.2099",
      "volume": "6019.95",
      "turnover": "260121.36",
      "trades": "67"
    },
    {
      "date": "2022-03-18",
      "bid": "44.50",
      "ask": "45.90",
      "open": "43.40",
      "high": "46.30",
      "low": "43.30",
      "close": "44.6999",
      "average": "44.092",
      "volume": "6929.7",
      "turnover": "305549.96",
      "trades": "96"
    },
    {
      "date": "2022-03-21",
      "bid": "43.30",
      "ask": "43.60",
      "open": "44.6999",
      "high": "45.80",
      "low": "43.0999",
      "close": "43.20",
      "average": "43.81",
      "volume": "6043.15",
      "turnover": "264745.89",
      "trades": "79"
    },
    {
      "date": "2022-03-22",
      "bid": "44.10",
      "ask": "44.80",
      "open": "43.40",
      "high": "45.00",
      "low": "43.40",
      "close": "45.00",
      "average": "44.1519",
      "volume": "6468.25",
      "turnover": "285583.15",
      "trades": "83"
    },
    {
      "date": "2022-03-23",
      "bid": "45.70",
      "ask": "46.20",
      "open": "45.00",
      "high": "49.40",
      "low": "43.00",
      "close": "45.70",
      "average": "46.064",
      "volume": "25524.95",
      "turnover": "1175763.61",
      "trades": "207"
    },
    {
      "date": "2022-03-24",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.80",
      "high": "49.80",
      "low": "44.6999",
      "close": "45.40",
      "average": "45.908",
      "volume": "4192.65",
      "turnover": "192478.15",
      "trades": "78"
    },
    {
      "date": "2022-03-25",
      "bid": "45.1999",
      "ask": "45.90",
      "open": "45.40",
      "high": "47.40",
      "low": "44.60",
      "close": "45.90",
      "average": "45.688",
      "volume": "5780.3",
      "turnover": "264091.81",
      "trades": "89"
    },
    {
      "date": "2022-03-28",
      "bid": "45.00",
      "ask": "45.5999",
      "open": "45.90",
      "high": "47.10",
      "low": "43.90",
      "close": "45.40",
      "average": "45.204",
      "volume": "10813.65",
      "turnover": "488812.22",
      "trades": "109"
    },
    {
      "date": "2022-03-29",
      "bid": "44.6999",
      "ask": "45.5999",
      "open": "46.00",
      "high": "46.20",
      "low": "42.50",
      "close": "44.60",
      "average": "44.732",
      "volume": "12038.05",
      "turnover": "538489.35",
      "trades": "119"
    },
    {
      "date": "2022-03-30",
      "bid": "44.00",
      "ask": "44.6999",
      "open": "44.60",
      "high": "46.40",
      "low": "42.5999",
      "close": "44.6999",
      "average": "44.4899",
      "volume": "7941.85",
      "turnover": "353337.94",
      "trades": "84"
    },
    {
      "date": "2022-03-31",
      "bid": "43.00",
      "ask": "43.60",
      "open": "44.6999",
      "high": "44.6999",
      "low": "43.00",
      "close": "43.00",
      "average": "43.97",
      "volume": "3634.75",
      "turnover": "159821.5",
      "trades": "74"
    },
    {
      "date": "2022-04-01",
      "bid": "43.20",
      "ask": "43.50",
      "open": "43.00",
      "high": "44.40",
      "low": "42.90",
      "close": "43.0999",
      "average": "43.408",
      "volume": "4698.85",
      "turnover": "203968.7",
      "trades": "82"
    },
    {
      "date": "2022-04-04",
      "bid": "42.6999",
      "ask": "43.40",
      "open": "43.0999",
      "high": "45.90",
      "low": "41.60",
      "close": "43.40",
      "average": "42.4899",
      "volume": "9174.25",
      "turnover": "389812.77",
      "trades": "111"
    },
    {
      "date": "2022-04-05",
      "bid": "41.90",
      "ask": "42.1999",
      "open": "43.50",
      "high": "43.50",
      "low": "41.80",
      "close": "42.1999",
      "average": "42.568",
      "volume": "10657.1",
      "turnover": "453648.44",
      "trades": "145"
    },
    {
      "date": "2022-04-06",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.30",
      "high": "43.80",
      "low": "41.50",
      "close": "42.30",
      "average": "42.254",
      "volume": "3238.55",
      "turnover": "136839.6",
      "trades": "79"
    },
    {
      "date": "2022-04-07",
      "bid": "42.00",
      "ask": "42.5999",
      "open": "42.00",
      "high": "42.90",
      "low": "41.40",
      "close": "42.10",
      "average": "42.116",
      "volume": "5648.35",
      "turnover": "237881.85",
      "trades": "76"
    },
    {
      "date": "2022-04-08",
      "bid": "41.50",
      "ask": "42.10",
      "open": "42.6999",
      "high": "42.6999",
      "low": "41.10",
      "close": "42.10",
      "average": "41.558",
      "volume": "7190.55",
      "turnover": "298830.24",
      "trades": "96"
    },
    {
      "date": "2022-04-11",
      "bid": "40.1999",
      "ask": "40.80",
      "open": "41.80",
      "high": "41.80",
      "low": "40.1999",
      "close": "40.1999",
      "average": "41.0839",
      "volume": "7166.7",
      "turnover": "294429.64",
      "trades": "65"
    },
    {
      "date": "2022-04-12",
      "bid": "40.1999",
      "ask": "40.70",
      "open": "40.1999",
      "high": "40.90",
      "low": "40.1999",
      "close": "40.90",
      "average": "40.6179",
      "volume": "2258.1",
      "turnover": "91720.83",
      "trades": "56"
    },
    {
      "date": "2022-04-13",
      "bid": "39.84",
      "ask": "40.5999",
      "open": "40.90",
      "high": "40.90",
      "low": "38.76",
      "close": "39.80",
      "average": "39.666",
      "volume": "7605.8",
      "turnover": "301692.73",
      "trades": "144"
    },
    {
      "date": "2022-04-14",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.00",
      "high": "41.90",
      "low": "40.00",
      "close": "41.20",
      "average": "41.172",
      "volume": "4232.1",
      "turnover": "174243.5",
      "trades": "71"
    },
    {
      "date": "2022-04-19",
      "bid": "42.6999",
      "ask": "43.0999",
      "open": "42.00",
      "high": "48.40",
      "low": "40.70",
      "close": "43.0999",
      "average": "44.1479",
      "volume": "26076.55",
      "turnover": "1151216.14",
      "trades": "357"
    },
    {
      "date": "2022-04-20",
      "bid": "42.00",
      "ask": "42.10",
      "open": "45.00",
      "high": "45.00",
      "low": "41.90",
      "close": "42.00",
      "average": "42.2159",
      "volume": "4585.85",
      "turnover": "193596.72",
      "trades": "74"
    },
    {
      "date": "2022-04-21",
      "bid": "41.90",
      "ask": "42.1999",
      "open": "42.00",
      "high": "42.90",
      "low": "41.60",
      "close": "42.1999",
      "average": "42.066",
      "volume": "2216.85",
      "turnover": "93251.93",
      "trades": "45"
    },
    {
      "date": "2022-04-22",
      "bid": "40.80",
      "ask": "41.20",
      "open": "42.00",
      "high": "42.10",
      "low": "40.80",
      "close": "40.80",
      "average": "41.40",
      "volume": "2402.15",
      "turnover": "99447.38",
      "trades": "63"
    },
    {
      "date": "2022-04-25",
      "bid": "39.64",
      "ask": "40.30",
      "open": "40.80",
      "high": "41.30",
      "low": "39.28",
      "close": "39.64",
      "average": "40.304",
      "volume": "5221.9",
      "turnover": "210461.73",
      "trades": "85"
    },
    {
      "date": "2022-04-26",
      "bid": "39.64",
      "ask": "39.80",
      "open": "39.92",
      "high": "40.40",
      "low": "39.56",
      "close": "39.80",
      "average": "39.806",
      "volume": "6951",
      "turnover": "276697.8",
      "trades": "102"
    },
    {
      "date": "2022-04-27",
      "bid": "37.80",
      "ask": "39.76",
      "open": "40.40",
      "high": "40.40",
      "low": "37.32",
      "close": "39.92",
      "average": "38.864",
      "volume": "10326.15",
      "turnover": "401308.7",
      "trades": "132"
    },
    {
      "date": "2022-04-28",
      "bid": "39.36",
      "ask": "40.80",
      "open": "40.80",
      "high": "41.80",
      "low": "38.48",
      "close": "39.36",
      "average": "40.464",
      "volume": "12206.15",
      "turnover": "493912.9",
      "trades": "110"
    },
    {
      "date": "2022-04-29",
      "bid": "37.16",
      "ask": "37.80",
      "open": "39.36",
      "high": "40.0999",
      "low": "37.04",
      "close": "37.04",
      "average": "38.10",
      "volume": "13789.6",
      "turnover": "525371.46",
      "trades": "167"
    },
    {
      "date": "2022-05-02",
      "bid": "37.20",
      "ask": "37.92",
      "open": "37.04",
      "high": "39.88",
      "low": "35.20",
      "close": "37.20",
      "average": "36.9039",
      "volume": "4412.75",
      "turnover": "162849.87",
      "trades": "88"
    },
    {
      "date": "2022-05-03",
      "bid": "39.28",
      "ask": "42.00",
      "open": "36.04",
      "high": "47.00",
      "low": "34.96",
      "close": "42.00",
      "average": "38.638",
      "volume": "25078.25",
      "turnover": "968953.4",
      "trades": "213"
    },
    {
      "date": "2022-05-04",
      "bid": "38.68",
      "ask": "38.80",
      "open": "43.90",
      "high": "43.90",
      "low": "37.00",
      "close": "38.80",
      "average": "39.614",
      "volume": "16526.35",
      "turnover": "654668.94",
      "trades": "185"
    },
    {
      "date": "2022-05-05",
      "bid": "37.44",
      "ask": "38.00",
      "open": "38.80",
      "high": "40.00",
      "low": "36.40",
      "close": "38.00",
      "average": "37.698",
      "volume": "6553.45",
      "turnover": "247056.1",
      "trades": "115"
    },
    {
      "date": "2022-05-06",
      "bid": "36.08",
      "ask": "37.00",
      "open": "39.68",
      "high": "39.68",
      "low": "36.00",
      "close": "37.04",
      "average": "36.962",
      "volume": "7389.1",
      "turnover": "273118.39",
      "trades": "106"
    },
    {
      "date": "2022-05-09",
      "bid": "41.20",
      "ask": "42.90",
      "open": "37.04",
      "high": "44.00",
      "low": "37.04",
      "close": "41.00",
      "average": "41.542",
      "volume": "18305.7",
      "turnover": "760462.68",
      "trades": "305"
    },
    {
      "date": "2022-05-10",
      "bid": "39.04",
      "ask": "40.5999",
      "open": "41.00",
      "high": "43.70",
      "low": "37.04",
      "close": "39.88",
      "average": "38.442",
      "volume": "18964.7",
      "turnover": "729033.41",
      "trades": "235"
    },
    {
      "date": "2022-05-11",
      "bid": "38.1999",
      "ask": "38.5199",
      "open": "40.90",
      "high": "41.50",
      "low": "37.5199",
      "close": "38.5199",
      "average": "38.746",
      "volume": "6405.9",
      "turnover": "248200.08",
      "trades": "85"
    },
    {
      "date": "2022-05-12",
      "bid": "38.36",
      "ask": "38.76",
      "open": "38.5199",
      "high": "40.1999",
      "low": "38.12",
      "close": "38.36",
      "average": "38.672",
      "volume": "2723.7",
      "turnover": "105331.49",
      "trades": "50"
    },
    {
      "date": "2022-05-13",
      "bid": "38.12",
      "ask": "38.1999",
      "open": "39.60",
      "high": "39.60",
      "low": "38.12",
      "close": "38.1999",
      "average": "38.5259",
      "volume": "7012.65",
      "turnover": "270175.88",
      "trades": "75"
    },
    {
      "date": "2022-05-16",
      "bid": "40.30",
      "ask": "41.90",
      "open": "38.60",
      "high": "47.80",
      "low": "38.2399",
      "close": "43.80",
      "average": "43.61",
      "volume": "89127.5",
      "turnover": "3886927.09",
      "trades": "1027"
    },
    {
      "date": "2022-05-17",
      "bid": "41.50",
      "ask": "42.00",
      "open": "43.80",
      "high": "43.80",
      "low": "38.1999",
      "close": "42.00",
      "average": "40.2219",
      "volume": "31566",
      "turnover": "1269660.38",
      "trades": "347"
    },
    {
      "date": "2022-05-18",
      "bid": "40.5999",
      "ask": "41.60",
      "open": "42.00",
      "high": "43.00",
      "low": "38.80",
      "close": "41.50",
      "average": "39.672",
      "volume": "12731.6",
      "turnover": "505090.07",
      "trades": "189"
    },
    {
      "date": "2022-05-19",
      "bid": "44.40",
      "ask": "44.80",
      "open": "41.50",
      "high": "45.00",
      "low": "38.80",
      "close": "44.80",
      "average": "42.62",
      "volume": "18408.35",
      "turnover": "784555.9",
      "trades": "241"
    },
    {
      "date": "2022-05-20",
      "bid": "45.0999",
      "ask": "45.5999",
      "open": "45.00",
      "high": "47.00",
      "low": "44.10",
      "close": "47.00",
      "average": "45.224",
      "volume": "9104.1",
      "turnover": "411731.32",
      "trades": "126"
    },
    {
      "date": "2022-05-23",
      "bid": "47.80",
      "ask": "48.40",
      "open": "47.00",
      "high": "50.00",
      "low": "46.00",
      "close": "47.80",
      "average": "48.102",
      "volume": "13178.15",
      "turnover": "633888.68",
      "trades": "169"
    },
    {
      "date": "2022-05-24",
      "bid": "52.70",
      "ask": "54.40",
      "open": "49.00",
      "high": "63.30",
      "low": "47.40",
      "close": "54.70",
      "average": "56.156",
      "volume": "47440.25",
      "turnover": "2664088.63",
      "trades": "820"
    },
    {
      "date": "2022-05-25",
      "bid": "51.80",
      "ask": "53.40",
      "open": "54.80",
      "high": "59.40",
      "low": "49.00",
      "close": "53.20",
      "average": "54.3079",
      "volume": "26397",
      "turnover": "1433571.3",
      "trades": "394"
    },
    {
      "date": "2022-05-27",
      "bid": "50.50",
      "ask": "51.40",
      "open": "54.00",
      "high": "55.30",
      "low": "49.20",
      "close": "51.70",
      "average": "51.048",
      "volume": "18400",
      "turnover": "939282.77",
      "trades": "274"
    },
    {
      "date": "2022-05-30",
      "bid": "48.60",
      "ask": "49.10",
      "open": "50.80",
      "high": "51.50",
      "low": "48.00",
      "close": "49.10",
      "average": "49.626",
      "volume": "14416.4",
      "turnover": "715415.42",
      "trades": "191"
    },
    {
      "date": "2022-05-31",
      "bid": "45.5999",
      "ask": "46.60",
      "open": "49.10",
      "high": "50.00",
      "low": "45.1999",
      "close": "46.70",
      "average": "46.92",
      "volume": "12433.55",
      "turnover": "583393.78",
      "trades": "175"
    },
    {
      "date": "2022-06-01",
      "bid": "42.6999",
      "ask": "44.20",
      "open": "46.60",
      "high": "46.60",
      "low": "42.6999",
      "close": "43.60",
      "average": "44.132",
      "volume": "14590.65",
      "turnover": "643903.41",
      "trades": "168"
    },
    {
      "date": "2022-06-02",
      "bid": "41.00",
      "ask": "41.10",
      "open": "43.60",
      "high": "43.60",
      "low": "41.00",
      "close": "41.10",
      "average": "41.81",
      "volume": "10969",
      "turnover": "458623.15",
      "trades": "151"
    },
    {
      "date": "2022-06-03",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.10",
      "high": "42.5999",
      "low": "41.00",
      "close": "41.80",
      "average": "41.524",
      "volume": "7223.6",
      "turnover": "299947.16",
      "trades": "82"
    },
    {
      "date": "2022-06-07",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.80",
      "high": "42.6999",
      "low": "41.30",
      "close": "41.90",
      "average": "41.78",
      "volume": "4592.25",
      "turnover": "191861.89",
      "trades": "80"
    },
    {
      "date": "2022-06-08",
      "bid": "41.30",
      "ask": "41.80",
      "open": "41.90",
      "high": "41.90",
      "low": "40.50",
      "close": "41.80",
      "average": "40.872",
      "volume": "6637.1",
      "turnover": "271273.55",
      "trades": "86"
    },
    {
      "date": "2022-06-09",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.90",
      "high": "61.80",
      "low": "49.30",
      "close": "51.40",
      "average": "56.534",
      "volume": "331583.95",
      "turnover": "18745959.66",
      "trades": "3692"
    },
    {
      "date": "2022-06-10",
      "bid": "47.30",
      "ask": "47.40",
      "open": "51.00",
      "high": "54.60",
      "low": "46.50",
      "close": "47.1999",
      "average": "49.112",
      "volume": "58599",
      "turnover": "2877942.92",
      "trades": "865"
    },
    {
      "date": "2022-06-13",
      "bid": "52.60",
      "ask": "53.10",
      "open": "48.00",
      "high": "57.60",
      "low": "47.80",
      "close": "52.60",
      "average": "52.604",
      "volume": "107656.25",
      "turnover": "5663229.02",
      "trades": "1141"
    },
    {
      "date": "2022-06-14",
      "bid": "48.50",
      "ask": "48.80",
      "open": "53.00",
      "high": "53.90",
      "low": "47.30",
      "close": "48.80",
      "average": "50.4779",
      "volume": "24668.7",
      "turnover": "1245222.11",
      "trades": "271"
    },
    {
      "date": "2022-06-15",
      "bid": "49.00",
      "ask": "49.80",
      "open": "48.80",
      "high": "50.70",
      "low": "47.00",
      "close": "49.80",
      "average": "47.778",
      "volume": "25004.85",
      "turnover": "1194666.98",
      "trades": "228"
    },
    {
      "date": "2022-06-16",
      "bid": "47.30",
      "ask": "48.0999",
      "open": "49.30",
      "high": "50.50",
      "low": "47.00",
      "close": "47.30",
      "average": "47.602",
      "volume": "10883.15",
      "turnover": "518050.5",
      "trades": "124"
    },
    {
      "date": "2022-06-17",
      "bid": "44.60",
      "ask": "45.5999",
      "open": "47.1999",
      "high": "47.1999",
      "low": "44.10",
      "close": "44.60",
      "average": "45.382",
      "volume": "13246.2",
      "turnover": "601130.36",
      "trades": "177"
    },
    {
      "date": "2022-06-20",
      "bid": "46.20",
      "ask": "46.40",
      "open": "44.60",
      "high": "46.20",
      "low": "44.00",
      "close": "46.20",
      "average": "45.388",
      "volume": "4818.2",
      "turnover": "218692.32",
      "trades": "135"
    },
    {
      "date": "2022-06-21",
      "bid": "44.60",
      "ask": "44.90",
      "open": "46.20",
      "high": "48.00",
      "low": "44.20",
      "close": "45.1999",
      "average": "45.876",
      "volume": "11311.85",
      "turnover": "518943.16",
      "trades": "169"
    },
    {
      "date": "2022-06-22",
      "bid": "44.30",
      "ask": "45.1999",
      "open": "44.00",
      "high": "44.60",
      "low": "43.0999",
      "close": "44.60",
      "average": "43.884",
      "volume": "7484.75",
      "turnover": "328454.53",
      "trades": "119"
    },
    {
      "date": "2022-06-23",
      "bid": "44.20",
      "ask": "45.1999",
      "open": "44.60",
      "high": "46.00",
      "low": "43.30",
      "close": "45.1999",
      "average": "44.332",
      "volume": "7549.5",
      "turnover": "334688.65",
      "trades": "120"
    },
    {
      "date": "2022-06-27",
      "bid": "43.80",
      "ask": "44.40",
      "open": "45.1999",
      "high": "45.90",
      "low": "43.50",
      "close": "43.80",
      "average": "44.3339",
      "volume": "7314.2",
      "turnover": "324260.53",
      "trades": "177"
    },
    {
      "date": "2022-06-28",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.80",
      "high": "45.0999",
      "low": "42.40",
      "close": "43.50",
      "average": "43.356",
      "volume": "7551.35",
      "turnover": "327390.28",
      "trades": "133"
    },
    {
      "date": "2022-06-29",
      "bid": "41.90",
      "ask": "42.80",
      "open": "43.50",
      "high": "43.50",
      "low": "41.10",
      "close": "42.1999",
      "average": "42.05",
      "volume": "4615.05",
      "turnover": "194061.43",
      "trades": "134"
    },
    {
      "date": "2022-06-30",
      "bid": "43.00",
      "ask": "43.90",
      "open": "41.80",
      "high": "45.70",
      "low": "41.00",
      "close": "43.00",
      "average": "43.53",
      "volume": "14724.6",
      "turnover": "640957.26",
      "trades": "181"
    },
    {
      "date": "2022-07-01",
      "bid": "45.1999",
      "ask": "45.5999",
      "open": "44.60",
      "high": "48.20",
      "low": "44.20",
      "close": "45.70",
      "average": "45.622",
      "volume": "12533.9",
      "turnover": "571822.01",
      "trades": "221"
    },
    {
      "date": "2022-07-04",
      "bid": "44.10",
      "ask": "46.10",
      "open": "45.70",
      "high": "47.30",
      "low": "43.00",
      "close": "46.10",
      "average": "44.9899",
      "volume": "4389.5",
      "turnover": "197482.31",
      "trades": "109"
    },
    {
      "date": "2022-07-05",
      "bid": "42.50",
      "ask": "42.90",
      "open": "46.10",
      "high": "46.10",
      "low": "42.00",
      "close": "42.90",
      "average": "43.03",
      "volume": "19711.25",
      "turnover": "848180.26",
      "trades": "229"
    },
    {
      "date": "2022-07-06",
      "bid": "41.90",
      "ask": "42.50",
      "open": "43.70",
      "high": "43.70",
      "low": "41.40",
      "close": "41.90",
      "average": "42.30",
      "volume": "6579.05",
      "turnover": "278291.66",
      "trades": "125"
    },
    {
      "date": "2022-07-07",
      "bid": "43.00",
      "ask": "43.70",
      "open": "41.90",
      "high": "44.30",
      "low": "41.90",
      "close": "43.70",
      "average": "42.6119",
      "volume": "1742.5",
      "turnover": "74251.62",
      "trades": "69"
    },
    {
      "date": "2022-07-08",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.70",
      "high": "43.70",
      "low": "42.40",
      "close": "43.50",
      "average": "42.944",
      "volume": "3734.85",
      "turnover": "160387.64",
      "trades": "58"
    },
    {
      "date": "2022-07-11",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.50",
      "high": "44.60",
      "low": "43.30",
      "close": "43.40",
      "average": "43.39",
      "volume": "6460.1",
      "turnover": "280300.26",
      "trades": "115"
    },
    {
      "date": "2022-07-12",
      "bid": "42.90",
      "ask": "43.40",
      "open": "43.40",
      "high": "44.00",
      "low": "42.5999",
      "close": "43.40",
      "average": "43.12",
      "volume": "2145",
      "turnover": "92492.31",
      "trades": "57"
    },
    {
      "date": "2022-07-13",
      "bid": "43.50",
      "ask": "44.00",
      "open": "43.40",
      "high": "44.00",
      "low": "42.80",
      "close": "44.00",
      "average": "43.3619",
      "volume": "3661.5",
      "turnover": "158772.07",
      "trades": "51"
    },
    {
      "date": "2022-07-14",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.00",
      "high": "45.70",
      "low": "43.40",
      "close": "43.80",
      "average": "44.454",
      "volume": "10219.6",
      "turnover": "454297.13",
      "trades": "161"
    },
    {
      "date": "2022-07-15",
      "bid": "42.5999",
      "ask": "43.50",
      "open": "43.80",
      "high": "44.60",
      "low": "42.10",
      "close": "43.50",
      "average": "43.034",
      "volume": "6583.35",
      "turnover": "283310.21",
      "trades": "84"
    },
    {
      "date": "2022-07-18",
      "bid": "42.50",
      "ask": "43.00",
      "open": "43.50",
      "high": "45.1999",
      "low": "42.40",
      "close": "43.00",
      "average": "42.8099",
      "volume": "5922.25",
      "turnover": "253534.61",
      "trades": "80"
    },
    {
      "date": "2022-07-19",
      "bid": "43.00",
      "ask": "44.30",
      "open": "43.80",
      "high": "44.20",
      "low": "41.80",
      "close": "44.20",
      "average": "42.798",
      "volume": "2307.75",
      "turnover": "98768.42",
      "trades": "63"
    },
    {
      "date": "2022-07-20",
      "bid": "43.00",
      "ask": "43.20",
      "open": "44.20",
      "high": "44.60",
      "low": "42.6999",
      "close": "43.20",
      "average": "43.398",
      "volume": "2485.65",
      "turnover": "107873.72",
      "trades": "44"
    },
    {
      "date": "2022-07-21",
      "bid": "43.00",
      "ask": "43.50",
      "open": "43.80",
      "high": "43.80",
      "low": "42.80",
      "close": "43.50",
      "average": "43.154",
      "volume": "3164.35",
      "turnover": "136551.46",
      "trades": "60"
    },
    {
      "date": "2022-07-22",
      "bid": "43.30",
      "ask": "43.60",
      "open": "44.00",
      "high": "44.00",
      "low": "42.5999",
      "close": "43.50",
      "average": "43.3739",
      "volume": "7055.45",
      "turnover": "306025.93",
      "trades": "102"
    },
    {
      "date": "2022-07-25",
      "bid": "43.60",
      "ask": "44.50",
      "open": "43.50",
      "high": "45.00",
      "low": "43.00",
      "close": "44.50",
      "average": "43.796",
      "volume": "2903.35",
      "turnover": "127152.62",
      "trades": "64"
    },
    {
      "date": "2022-07-26",
      "bid": "43.60",
      "ask": "44.60",
      "open": "44.50",
      "high": "45.00",
      "low": "43.40",
      "close": "44.50",
      "average": "43.926",
      "volume": "3451.7",
      "turnover": "151619.48",
      "trades": "83"
    },
    {
      "date": "2022-07-27",
      "bid": "43.80",
      "ask": "44.30",
      "open": "44.50",
      "high": "44.60",
      "low": "42.90",
      "close": "44.40",
      "average": "43.73",
      "volume": "3136.1",
      "turnover": "137142.86",
      "trades": "64"
    },
    {
      "date": "2022-07-28",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.40",
      "high": "44.40",
      "low": "43.40",
      "close": "44.40",
      "average": "43.802",
      "volume": "2444.05",
      "turnover": "107053.8",
      "trades": "50"
    },
    {
      "date": "2022-07-29",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.40",
      "high": "44.80",
      "low": "43.30",
      "close": "44.80",
      "average": "43.886",
      "volume": "6047.4",
      "turnover": "265401.6",
      "trades": "90"
    },
    {
      "date": "2022-08-01",
      "bid": "44.10",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.0999",
      "low": "43.70",
      "close": "44.50",
      "average": "44.26",
      "volume": "4085.5",
      "turnover": "180822.01",
      "trades": "71"
    },
    {
      "date": "2022-08-02",
      "bid": "43.30",
      "ask": "44.10",
      "open": "44.50",
      "high": "44.90",
      "low": "43.0999",
      "close": "44.10",
      "average": "43.532",
      "volume": "2197.6",
      "turnover": "95666.96",
      "trades": "67"
    },
    {
      "date": "2022-08-03",
      "bid": "43.40",
      "ask": "44.00",
      "open": "43.30",
      "high": "44.00",
      "low": "43.20",
      "close": "43.90",
      "average": "43.3919",
      "volume": "6586.9",
      "turnover": "285824.77",
      "trades": "72"
    },
    {
      "date": "2022-08-04",
      "bid": "46.20",
      "ask": "47.00",
      "open": "43.80",
      "high": "47.00",
      "low": "43.00",
      "close": "46.40",
      "average": "44.5779",
      "volume": "8384.4",
      "turnover": "373751.57",
      "trades": "120"
    },
    {
      "date": "2022-08-05",
      "bid": "45.00",
      "ask": "45.5999",
      "open": "46.40",
      "high": "46.40",
      "low": "43.60",
      "close": "45.50",
      "average": "45.254",
      "volume": "2112.05",
      "turnover": "95578.12",
      "trades": "76"
    },
    {
      "date": "2022-08-08",
      "bid": "47.50",
      "ask": "48.60",
      "open": "46.00",
      "high": "48.60",
      "low": "44.80",
      "close": "48.60",
      "average": "46.5939",
      "volume": "6473.35",
      "turnover": "301625.7",
      "trades": "110"
    },
    {
      "date": "2022-08-09",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.00",
      "high": "49.90",
      "low": "48.20",
      "close": "48.90",
      "average": "48.724",
      "volume": "6364.25",
      "turnover": "310089.76",
      "trades": "106"
    },
    {
      "date": "2022-08-10",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.6999",
      "high": "49.80",
      "low": "48.90",
      "close": "49.20",
      "average": "49.172",
      "volume": "1804.8",
      "turnover": "88746.04",
      "trades": "51"
    },
    {
      "date": "2022-08-11",
      "bid": "49.6999",
      "ask": "50.00",
      "open": "49.20",
      "high": "50.00",
      "low": "49.20",
      "close": "50.00",
      "average": "49.748",
      "volume": "4455.65",
      "turnover": "221656.15",
      "trades": "60"
    },
    {
      "date": "2022-08-12",
      "bid": "50.40",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.00",
      "low": "49.30",
      "close": "51.00",
      "average": "50.3559",
      "volume": "3935.2",
      "turnover": "198159.52",
      "trades": "78"
    },
    {
      "date": "2022-08-15",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.90",
      "low": "50.00",
      "close": "50.00",
      "average": "51.504",
      "volume": "4595.35",
      "turnover": "236675.21",
      "trades": "76"
    },
    {
      "date": "2022-08-16",
      "bid": "49.20",
      "ask": "50.40",
      "open": "49.80",
      "high": "50.40",
      "low": "48.90",
      "close": "50.1999",
      "average": "49.33",
      "volume": "4779.4",
      "turnover": "235769.24",
      "trades": "62"
    },
    {
      "date": "2022-08-17",
      "bid": "50.0999",
      "ask": "50.40",
      "open": "50.40",
      "high": "51.10",
      "low": "47.1999",
      "close": "50.00",
      "average": "48.956",
      "volume": "6347.95",
      "turnover": "310770.49",
      "trades": "90"
    },
    {
      "date": "2022-08-18",
      "bid": "47.00",
      "ask": "49.80",
      "open": "50.00",
      "high": "50.00",
      "low": "47.00",
      "close": "49.80",
      "average": "49.14",
      "volume": "1262.75",
      "turnover": "62051.47",
      "trades": "36"
    },
    {
      "date": "2022-08-19",
      "bid": "48.20",
      "ask": "48.70",
      "open": "48.00",
      "high": "49.20",
      "low": "46.00",
      "close": "48.70",
      "average": "46.912",
      "volume": "5562.85",
      "turnover": "260962.31",
      "trades": "93"
    },
    {
      "date": "2022-08-22",
      "bid": "46.00",
      "ask": "46.50",
      "open": "48.70",
      "high": "48.70",
      "low": "45.40",
      "close": "46.50",
      "average": "46.916",
      "volume": "5128.5",
      "turnover": "240609.81",
      "trades": "68"
    },
    {
      "date": "2022-08-23",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.00",
      "high": "46.30",
      "low": "45.00",
      "close": "45.00",
      "average": "45.316",
      "volume": "2389.5",
      "turnover": "108280.49",
      "trades": "56"
    },
    {
      "date": "2022-08-24",
      "bid": "44.00",
      "ask": "44.20",
      "open": "45.00",
      "high": "45.00",
      "low": "43.80",
      "close": "43.90",
      "average": "44.3499",
      "volume": "2450.6",
      "turnover": "108681.9",
      "trades": "48"
    },
    {
      "date": "2022-08-25",
      "bid": "46.80",
      "ask": "47.1999",
      "open": "43.90",
      "high": "49.6999",
      "low": "43.70",
      "close": "47.10",
      "average": "45.894",
      "volume": "6828.85",
      "turnover": "313400.46",
      "trades": "105"
    },
    {
      "date": "2022-08-26",
      "bid": "46.20",
      "ask": "47.00",
      "open": "50.00",
      "high": "51.50",
      "low": "45.0999",
      "close": "46.60",
      "average": "47.684",
      "volume": "12308.15",
      "turnover": "586901.42",
      "trades": "168"
    },
    {
      "date": "2022-08-29",
      "bid": "44.20",
      "ask": "44.60",
      "open": "46.60",
      "high": "46.60",
      "low": "43.80",
      "close": "44.50",
      "average": "44.862",
      "volume": "4701.05",
      "turnover": "210899.41",
      "trades": "108"
    },
    {
      "date": "2022-08-30",
      "bid": "45.00",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.00",
      "low": "44.20",
      "close": "45.0999",
      "average": "45.038",
      "volume": "7533.75",
      "turnover": "339312.47",
      "trades": "84"
    },
    {
      "date": "2022-08-31",
      "bid": "43.30",
      "ask": "44.40",
      "open": "45.0999",
      "high": "45.90",
      "low": "43.80",
      "close": "44.00",
      "average": "44.434",
      "volume": "1675.9",
      "turnover": "74465.82",
      "trades": "40"
    },
    {
      "date": "2022-09-01",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.30",
      "high": "44.90",
      "low": "42.90",
      "close": "43.50",
      "average": "43.9499",
      "volume": "3786.4",
      "turnover": "166409.98",
      "trades": "77"
    },
    {
      "date": "2022-09-02",
      "bid": "42.5999",
      "ask": "42.90",
      "open": "44.40",
      "high": "44.40",
      "low": "42.30",
      "close": "42.5999",
      "average": "42.85",
      "volume": "4812.2",
      "turnover": "206203.02",
      "trades": "80"
    },
    {
      "date": "2022-09-05",
      "bid": "42.30",
      "ask": "44.00",
      "open": "42.50",
      "high": "43.30",
      "low": "42.30",
      "close": "42.90",
      "average": "42.5699",
      "volume": "1778.4",
      "turnover": "75704.83",
      "trades": "51"
    },
    {
      "date": "2022-09-06",
      "bid": "42.30",
      "ask": "42.50",
      "open": "44.80",
      "high": "44.80",
      "low": "42.30",
      "close": "42.30",
      "average": "42.75",
      "volume": "2671.75",
      "turnover": "114216.27",
      "trades": "51"
    },
    {
      "date": "2022-09-07",
      "bid": "40.30",
      "ask": "40.5999",
      "open": "42.30",
      "high": "42.30",
      "low": "40.30",
      "close": "40.30",
      "average": "40.792",
      "volume": "3741.95",
      "turnover": "152642.89",
      "trades": "74"
    },
    {
      "date": "2022-09-08",
      "bid": "40.0999",
      "ask": "40.40",
      "open": "40.30",
      "high": "41.40",
      "low": "40.00",
      "close": "40.0999",
      "average": "40.296",
      "volume": "3945.25",
      "turnover": "158976.19",
      "trades": "64"
    },
    {
      "date": "2022-09-09",
      "bid": "37.68",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.30",
      "low": "37.5999",
      "close": "39.88",
      "average": "39.014",
      "volume": "12714",
      "turnover": "496018.86",
      "trades": "125"
    },
    {
      "date": "2022-09-12",
      "bid": "40.00",
      "ask": "40.1999",
      "open": "40.30",
      "high": "42.00",
      "low": "40.00",
      "close": "40.50",
      "average": "40.64",
      "volume": "7435.8",
      "turnover": "302192.94",
      "trades": "59"
    },
    {
      "date": "2022-09-13",
      "bid": "38.64",
      "ask": "38.96",
      "open": "40.40",
      "high": "40.40",
      "low": "38.36",
      "close": "38.96",
      "average": "39.116",
      "volume": "6719.2",
      "turnover": "262834.1",
      "trades": "55"
    },
    {
      "date": "2022-09-14",
      "bid": "38.40",
      "ask": "39.20",
      "open": "38.00",
      "high": "39.84",
      "low": "37.08",
      "close": "39.36",
      "average": "38.048",
      "volume": "3498.1",
      "turnover": "133096.2",
      "trades": "50"
    },
    {
      "date": "2022-09-15",
      "bid": "39.00",
      "ask": "39.56",
      "open": "39.88",
      "high": "41.90",
      "low": "37.92",
      "close": "39.00",
      "average": "39.564",
      "volume": "1486.7",
      "turnover": "58820.68",
      "trades": "40"
    },
    {
      "date": "2022-09-16",
      "bid": "38.1999",
      "ask": "38.32",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.28",
      "average": "38.206",
      "volume": "3800.4",
      "turnover": "145196.04",
      "trades": "47"
    },
    {
      "date": "2022-09-19",
      "bid": "38.32",
      "ask": "38.40",
      "open": "38.40",
      "high": "39.00",
      "low": "38.28",
      "close": "38.32",
      "average": "38.594",
      "volume": "2882.85",
      "turnover": "111262.01",
      "trades": "42"
    },
    {
      "date": "2022-09-20",
      "bid": "38.40",
      "ask": "38.72",
      "open": "38.32",
      "high": "40.90",
      "low": "38.32",
      "close": "38.44",
      "average": "38.662",
      "volume": "2258.05",
      "turnover": "87299.01",
      "trades": "36"
    },
    {
      "date": "2022-09-21",
      "bid": "37.00",
      "ask": "37.16",
      "open": "38.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.12",
      "average": "37.108",
      "volume": "10828.9",
      "turnover": "401838.14",
      "trades": "68"
    },
    {
      "date": "2022-09-22",
      "bid": "35.20",
      "ask": "35.84",
      "open": "37.00",
      "high": "37.00",
      "low": "35.00",
      "close": "35.20",
      "average": "35.934",
      "volume": "5974.6",
      "turnover": "214696.68",
      "trades": "66"
    },
    {
      "date": "2022-09-23",
      "bid": "35.96",
      "ask": "36.16",
      "open": "39.36",
      "high": "39.36",
      "low": "35.12",
      "close": "36.16",
      "average": "36.814",
      "volume": "9710.2",
      "turnover": "357471.22",
      "trades": "121"
    },
    {
      "date": "2022-09-26",
      "bid": "36.20",
      "ask": "36.96",
      "open": "36.20",
      "high": "42.00",
      "low": "36.16",
      "close": "36.96",
      "average": "37.75",
      "volume": "4140.85",
      "turnover": "156319.47",
      "trades": "76"
    },
    {
      "date": "2022-09-27",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.96",
      "high": "39.36",
      "low": "36.96",
      "close": "37.40",
      "average": "37.54",
      "volume": "8966.5",
      "turnover": "336599.39",
      "trades": "51"
    },
    {
      "date": "2022-09-28",
      "bid": "37.5999",
      "ask": "38.00",
      "open": "37.40",
      "high": "39.20",
      "low": "36.28",
      "close": "38.00",
      "average": "37.646",
      "volume": "4122.6",
      "turnover": "155195.59",
      "trades": "36"
    },
    {
      "date": "2022-09-29",
      "bid": "36.20",
      "ask": "37.40",
      "open": "38.04",
      "high": "39.32",
      "low": "36.20",
      "close": "36.20",
      "average": "38.312",
      "volume": "7542.65",
      "turnover": "288977.92",
      "trades": "67"
    },
    {
      "date": "2022-09-30",
      "bid": "36.84",
      "ask": "37.92",
      "open": "36.20",
      "high": "38.8799",
      "low": "36.20",
      "close": "37.16",
      "average": "37.204",
      "volume": "3515.8",
      "turnover": "130799.42",
      "trades": "53"
    },
    {
      "date": "2022-10-03",
      "bid": "36.00",
      "ask": "36.88",
      "open": "37.80",
      "high": "37.80",
      "low": "35.00",
      "close": "36.88",
      "average": "35.868",
      "volume": "5597.1",
      "turnover": "200754.77",
      "trades": "114"
    },
    {
      "date": "2022-10-04",
      "bid": "37.04",
      "ask": "38.08",
      "open": "37.72",
      "high": "37.96",
      "low": "35.84",
      "close": "37.80",
      "average": "36.80",
      "volume": "2003.3",
      "turnover": "73723.37",
      "trades": "41"
    },
    {
      "date": "2022-10-05",
      "bid": "36.12",
      "ask": "37.40",
      "open": "38.96",
      "high": "38.96",
      "low": "37.00",
      "close": "37.40",
      "average": "37.554",
      "volume": "3527.4",
      "turnover": "132468.29",
      "trades": "68"
    },
    {
      "date": "2022-10-06",
      "bid": "37.5199",
      "ask": "38.32",
      "open": "37.40",
      "high": "38.96",
      "low": "37.40",
      "close": "37.5199",
      "average": "38.072",
      "volume": "2238.7",
      "turnover": "85232.98",
      "trades": "43"
    },
    {
      "date": "2022-10-07",
      "bid": "38.00",
      "ask": "38.28",
      "open": "38.80",
      "high": "38.80",
      "low": "37.5199",
      "close": "38.2399",
      "average": "38.292",
      "volume": "199.75",
      "turnover": "7648.65",
      "trades": "25"
    },
    {
      "date": "2022-10-10",
      "bid": "36.80",
      "ask": "37.40",
      "open": "37.80",
      "high": "38.2399",
      "low": "36.68",
      "close": "36.80",
      "average": "37.134",
      "volume": "2074.3",
      "turnover": "77027.79",
      "trades": "75"
    },
    {
      "date": "2022-10-11",
      "bid": "38.00",
      "ask": "38.44",
      "open": "37.5999",
      "high": "38.44",
      "low": "37.12",
      "close": "38.44",
      "average": "37.972",
      "volume": "2701.65",
      "turnover": "102584.75",
      "trades": "54"
    },
    {
      "date": "2022-10-12",
      "bid": "37.20",
      "ask": "38.1999",
      "open": "38.44",
      "high": "39.00",
      "low": "37.04",
      "close": "38.1999",
      "average": "38.384",
      "volume": "1742.7",
      "turnover": "66892.49",
      "trades": "63"
    },
    {
      "date": "2022-10-13",
      "bid": "37.12",
      "ask": "38.60",
      "open": "38.1999",
      "high": "38.92",
      "low": "37.04",
      "close": "38.60",
      "average": "38.16",
      "volume": "1288.1",
      "turnover": "49154.4",
      "trades": "36"
    },
    {
      "date": "2022-10-14",
      "bid": "38.08",
      "ask": "38.1999",
      "open": "38.60",
      "high": "38.92",
      "low": "38.08",
      "close": "38.16",
      "average": "38.74",
      "volume": "976.75",
      "turnover": "37838.91",
      "trades": "38"
    },
    {
      "date": "2022-10-17",
      "bid": "39.00",
      "ask": "40.00",
      "open": "39.00",
      "high": "42.40",
      "low": "39.00",
      "close": "39.20",
      "average": "39.9779",
      "volume": "5945.6",
      "turnover": "237687.34",
      "trades": "146"
    },
    {
      "date": "2022-10-18",
      "bid": "41.00",
      "ask": "42.00",
      "open": "40.1999",
      "high": "46.60",
      "low": "40.1999",
      "close": "41.00",
      "average": "42.99",
      "volume": "20099.25",
      "turnover": "864080.86",
      "trades": "258"
    },
    {
      "date": "2022-10-19",
      "bid": "42.5999",
      "ask": "42.80",
      "open": "42.6999",
      "high": "44.6999",
      "low": "42.1999",
      "close": "42.50",
      "average": "43.034",
      "volume": "5870.85",
      "turnover": "252641.81",
      "trades": "95"
    },
    {
      "date": "2022-10-20",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.00",
      "high": "44.20",
      "low": "42.50",
      "close": "43.00",
      "average": "43.33",
      "volume": "5962.65",
      "turnover": "258358.22",
      "trades": "116"
    },
    {
      "date": "2022-10-21",
      "bid": "43.20",
      "ask": "43.70",
      "open": "44.6999",
      "high": "44.6999",
      "low": "42.10",
      "close": "43.70",
      "average": "43.052",
      "volume": "2144.35",
      "turnover": "92319.06",
      "trades": "47"
    },
    {
      "date": "2022-10-24",
      "bid": "41.30",
      "ask": "42.30",
      "open": "44.00",
      "high": "44.00",
      "low": "39.80",
      "close": "42.10",
      "average": "41.694",
      "volume": "6959.3",
      "turnover": "290163.72",
      "trades": "106"
    },
    {
      "date": "2022-10-25",
      "bid": "42.10",
      "ask": "43.00",
      "open": "43.80",
      "high": "43.90",
      "low": "42.10",
      "close": "42.90",
      "average": "42.792",
      "volume": "3483.2",
      "turnover": "149053.49",
      "trades": "65"
    },
    {
      "date": "2022-10-26",
      "bid": "38.8799",
      "ask": "40.90",
      "open": "44.00",
      "high": "44.00",
      "low": "36.00",
      "close": "39.56",
      "average": "40.06",
      "volume": "15497.55",
      "turnover": "620820.4",
      "trades": "204"
    },
    {
      "date": "2022-10-27",
      "bid": "39.92",
      "ask": "41.00",
      "open": "39.56",
      "high": "40.50",
      "low": "38.44",
      "close": "40.50",
      "average": "39.378",
      "volume": "5113.95",
      "turnover": "201379.37",
      "trades": "97"
    },
    {
      "date": "2022-10-28",
      "bid": "38.80",
      "ask": "39.28",
      "open": "39.00",
      "high": "40.1999",
      "low": "37.96",
      "close": "39.28",
      "average": "38.922",
      "volume": "6065.15",
      "turnover": "236062.6",
      "trades": "81"
    },
    {
      "date": "2022-10-31",
      "bid": "37.92",
      "ask": "38.1999",
      "open": "38.40",
      "high": "38.64",
      "low": "37.8799",
      "close": "38.2399",
      "average": "38.152",
      "volume": "3315.95",
      "turnover": "126511.4",
      "trades": "43"
    },
    {
      "date": "2022-11-01",
      "bid": "37.44",
      "ask": "38.00",
      "open": "38.2399",
      "high": "39.88",
      "low": "37.44",
      "close": "37.5999",
      "average": "38.658",
      "volume": "6806.1",
      "turnover": "263107.77",
      "trades": "89"
    },
    {
      "date": "2022-11-02",
      "bid": "37.5999",
      "ask": "38.36",
      "open": "37.5999",
      "high": "40.00",
      "low": "37.5999",
      "close": "38.40",
      "average": "38.528",
      "volume": "7215.65",
      "turnover": "277997.39",
      "trades": "101"
    },
    {
      "date": "2022-11-03",
      "bid": "38.36",
      "ask": "40.1999",
      "open": "38.32",
      "high": "40.1999",
      "low": "36.24",
      "close": "40.1999",
      "average": "38.674",
      "volume": "15090.05",
      "turnover": "583597.67",
      "trades": "144"
    },
    {
      "date": "2022-11-04",
      "bid": "39.08",
      "ask": "40.70",
      "open": "40.1999",
      "high": "40.80",
      "low": "38.00",
      "close": "40.80",
      "average": "39.444",
      "volume": "3079.65",
      "turnover": "121472.38",
      "trades": "61"
    },
    {
      "date": "2022-11-07",
      "bid": "41.90",
      "ask": "42.50",
      "open": "40.80",
      "high": "43.20",
      "low": "40.00",
      "close": "42.40",
      "average": "40.9959",
      "volume": "3917.2",
      "turnover": "160593.23",
      "trades": "58"
    },
    {
      "date": "2022-11-08",
      "bid": "42.00",
      "ask": "43.00",
      "open": "43.90",
      "high": "44.80",
      "low": "42.40",
      "close": "42.40",
      "average": "43.682",
      "volume": "4656.9",
      "turnover": "203421.59",
      "trades": "88"
    },
    {
      "date": "2022-11-09",
      "bid": "42.10",
      "ask": "43.00",
      "open": "43.70",
      "high": "43.90",
      "low": "42.00",
      "close": "43.00",
      "average": "43.126",
      "volume": "2909.7",
      "turnover": "125484.36",
      "trades": "45"
    },
    {
      "date": "2022-11-10",
      "bid": "43.40",
      "ask": "45.80",
      "open": "42.40",
      "high": "46.00",
      "low": "40.1999",
      "close": "45.80",
      "average": "43.842",
      "volume": "4381.4",
      "turnover": "192091.1",
      "trades": "107"
    },
    {
      "date": "2022-11-11",
      "bid": "45.5999",
      "ask": "45.90",
      "open": "46.00",
      "high": "47.00",
      "low": "42.80",
      "close": "45.90",
      "average": "44.9899",
      "volume": "6542.4",
      "turnover": "294338.45",
      "trades": "115"
    },
    {
      "date": "2022-11-14",
      "bid": "45.0999",
      "ask": "45.90",
      "open": "45.90",
      "high": "48.50",
      "low": "42.10",
      "close": "45.90",
      "average": "44.9559",
      "volume": "10485.15",
      "turnover": "471365.72",
      "trades": "198"
    },
    {
      "date": "2022-11-15",
      "bid": "45.00",
      "ask": "46.90",
      "open": "45.0999",
      "high": "45.90",
      "low": "43.60",
      "close": "45.90",
      "average": "44.804",
      "volume": "4675.4",
      "turnover": "209475.09",
      "trades": "64"
    },
    {
      "date": "2022-11-16",
      "bid": "45.40",
      "ask": "47.00",
      "open": "45.90",
      "high": "47.00",
      "low": "45.30",
      "close": "46.90",
      "average": "46.482",
      "volume": "2781",
      "turnover": "129266.09",
      "trades": "57"
    },
    {
      "date": "2022-11-17",
      "bid": "42.50",
      "ask": "45.90",
      "open": "47.00",
      "high": "47.00",
      "low": "42.50",
      "close": "42.50",
      "average": "44.6419",
      "volume": "4358.25",
      "turnover": "194559.49",
      "trades": "93"
    },
    {
      "date": "2022-11-18",
      "bid": "44.10",
      "ask": "44.80",
      "open": "43.40",
      "high": "44.90",
      "low": "42.50",
      "close": "44.60",
      "average": "43.9379",
      "volume": "3297.25",
      "turnover": "144875.12",
      "trades": "97"
    },
    {
      "date": "2022-11-21",
      "bid": "43.40",
      "ask": "44.00",
      "open": "44.80",
      "high": "46.00",
      "low": "43.0999",
      "close": "44.00",
      "average": "44.484",
      "volume": "4501.75",
      "turnover": "200256.18",
      "trades": "72"
    },
    {
      "date": "2022-11-22",
      "bid": "42.50",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.90",
      "low": "42.10",
      "close": "42.50",
      "average": "42.686",
      "volume": "3067.95",
      "turnover": "130959.55",
      "trades": "69"
    },
    {
      "date": "2022-11-23",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.5999",
      "high": "44.30",
      "low": "41.50",
      "close": "42.00",
      "average": "42.382",
      "volume": "1741.65",
      "turnover": "73814.38",
      "trades": "37"
    },
    {
      "date": "2022-11-24",
      "bid": "41.10",
      "ask": "41.40",
      "open": "42.00",
      "high": "42.00",
      "low": "40.80",
      "close": "41.40",
      "average": "41.3279",
      "volume": "2641.6",
      "turnover": "109171.62",
      "trades": "47"
    },
    {
      "date": "2022-11-25",
      "bid": "42.5999",
      "ask": "44.00",
      "open": "41.40",
      "high": "44.00",
      "low": "41.40",
      "close": "44.00",
      "average": "43.272",
      "volume": "3792.95",
      "turnover": "164127.65",
      "trades": "51"
    },
    {
      "date": "2022-11-28",
      "bid": "45.80",
      "ask": "46.10",
      "open": "44.00",
      "high": "48.30",
      "low": "43.00",
      "close": "46.10",
      "average": "45.738",
      "volume": "7245.35",
      "turnover": "331391.93",
      "trades": "123"
    },
    {
      "date": "2022-11-29",
      "bid": "44.40",
      "ask": "44.80",
      "open": "46.10",
      "high": "47.6999",
      "low": "44.10",
      "close": "44.40",
      "average": "45.016",
      "volume": "1980.65",
      "turnover": "89160.9",
      "trades": "59"
    },
    {
      "date": "2022-11-30",
      "bid": "45.50",
      "ask": "46.40",
      "open": "44.40",
      "high": "47.50",
      "low": "44.40",
      "close": "46.40",
      "average": "45.838",
      "volume": "4165.15",
      "turnover": "190922.78",
      "trades": "60"
    },
    {
      "date": "2022-12-01",
      "bid": "44.50",
      "ask": "45.00",
      "open": "47.00",
      "high": "47.00",
      "low": "44.50",
      "close": "45.00",
      "average": "45.638",
      "volume": "2920.9",
      "turnover": "133303.26",
      "trades": "49"
    },
    {
      "date": "2022-12-02",
      "bid": "45.50",
      "ask": "45.5999",
      "open": "44.20",
      "high": "46.30",
      "low": "44.20",
      "close": "45.5999",
      "average": "45.414",
      "volume": "1101.7",
      "turnover": "50032.39",
      "trades": "32"
    },
    {
      "date": "2022-12-05",
      "bid": "45.00",
      "ask": "47.5999",
      "open": "45.5999",
      "high": "47.5999",
      "low": "44.20",
      "close": "47.5999",
      "average": "45.214",
      "volume": "2369.85",
      "turnover": "107149.23",
      "trades": "44"
    },
    {
      "date": "2022-12-06",
      "bid": "45.0999",
      "ask": "46.50",
      "open": "45.40",
      "high": "48.20",
      "low": "45.40",
      "close": "46.20",
      "average": "46.592",
      "volume": "3941.45",
      "turnover": "183643.25",
      "trades": "78"
    },
    {
      "date": "2022-12-07",
      "bid": "45.30",
      "ask": "45.5999",
      "open": "46.20",
      "high": "46.20",
      "low": "44.80",
      "close": "45.5999",
      "average": "45.336",
      "volume": "10451",
      "turnover": "473814.4",
      "trades": "120"
    },
    {
      "date": "2022-12-08",
      "bid": "47.00",
      "ask": "47.40",
      "open": "45.5999",
      "high": "48.80",
      "low": "45.5999",
      "close": "47.40",
      "average": "47.5779",
      "volume": "5018.15",
      "turnover": "238751.55",
      "trades": "83"
    },
    {
      "date": "2022-12-09",
      "bid": "55.60",
      "ask": "57.30",
      "open": "47.40",
      "high": "60.00",
      "low": "47.40",
      "close": "57.40",
      "average": "54.93",
      "volume": "35888.05",
      "turnover": "1971357.08",
      "trades": "592"
    },
    {
      "date": "2022-12-12",
      "bid": "58.40",
      "ask": "59.90",
      "open": "57.40",
      "high": "62.00",
      "low": "54.70",
      "close": "59.90",
      "average": "58.684",
      "volume": "29426",
      "turnover": "1726839.17",
      "trades": "459"
    },
    {
      "date": "2022-12-13",
      "bid": "66.90",
      "ask": "67.80",
      "open": "64.00",
      "high": "74.00",
      "low": "63.10",
      "close": "67.90",
      "average": "68.2479",
      "volume": "92220.55",
      "turnover": "6293929.94",
      "trades": "1552"
    },
    {
      "date": "2022-12-14",
      "bid": "63.80",
      "ask": "63.90",
      "open": "70.80",
      "high": "70.80",
      "low": "62.10",
      "close": "63.80",
      "average": "64.096",
      "volume": "18640.7",
      "turnover": "1194795.81",
      "trades": "444"
    },
    {
      "date": "2022-12-15",
      "bid": "65.10",
      "ask": "65.40",
      "open": "63.80",
      "high": "72.40",
      "low": "63.80",
      "close": "64.00",
      "average": "67.856",
      "volume": "33661.5",
      "turnover": "2284139.96",
      "trades": "692"
    },
    {
      "date": "2022-12-16",
      "bid": "56.40",
      "ask": "58.50",
      "open": "66.90",
      "high": "66.90",
      "low": "55.70",
      "close": "58.50",
      "average": "58.49",
      "volume": "24499.95",
      "turnover": "1433000.59",
      "trades": "466"
    },
    {
      "date": "2022-12-19",
      "bid": "52.1999",
      "ask": "52.40",
      "open": "60.00",
      "high": "62.00",
      "low": "51.90",
      "close": "53.00",
      "average": "55.52",
      "volume": "12369.5",
      "turnover": "686754.36",
      "trades": "247"
    },
    {
      "date": "2022-12-20",
      "bid": "52.00",
      "ask": "52.60",
      "open": "53.00",
      "high": "55.60",
      "low": "50.5999",
      "close": "52.00",
      "average": "52.77",
      "volume": "9888.1",
      "turnover": "521792.8",
      "trades": "164"
    },
    {
      "date": "2022-12-21",
      "bid": "50.00",
      "ask": "51.00",
      "open": "52.10",
      "high": "55.70",
      "low": "49.6999",
      "close": "51.00",
      "average": "52.842",
      "volume": "6648.05",
      "turnover": "351291.21",
      "trades": "143"
    },
    {
      "date": "2022-12-22",
      "bid": "52.00",
      "ask": "52.80",
      "open": "51.00",
      "high": "53.50",
      "low": "49.80",
      "close": "52.80",
      "average": "51.618",
      "volume": "7347.55",
      "turnover": "379260.89",
      "trades": "107"
    },
    {
      "date": "2022-12-23",
      "bid": "50.5999",
      "ask": "51.60",
      "open": "52.00",
      "high": "54.00",
      "low": "49.80",
      "close": "51.30",
      "average": "51.318",
      "volume": "4073.15",
      "turnover": "209030.01",
      "trades": "96"
    },
    {
      "date": "2022-12-27",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.30",
      "high": "51.90",
      "low": "50.00",
      "close": "50.50",
      "average": "51.052",
      "volume": "6282.3",
      "turnover": "320725.46",
      "trades": "93"
    },
    {
      "date": "2022-12-28",
      "bid": "49.20",
      "ask": "49.6999",
      "open": "50.50",
      "high": "50.50",
      "low": "48.50",
      "close": "49.50",
      "average": "49.3079",
      "volume": "7706.1",
      "turnover": "379967.6",
      "trades": "128"
    },
    {
      "date": "2022-12-29",
      "bid": "49.30",
      "ask": "49.80",
      "open": "48.00",
      "high": "51.40",
      "low": "48.00",
      "close": "49.80",
      "average": "49.684",
      "volume": "2275.5",
      "turnover": "113057.95",
      "trades": "66"
    },
    {
      "date": "2022-12-30",
      "bid": "47.5999",
      "ask": "48.20",
      "open": "50.40",
      "high": "51.60",
      "low": "47.80",
      "close": "48.20",
      "average": "49.8219",
      "volume": "8547.5",
      "turnover": "425861.66",
      "trades": "141"
    },
    {
      "date": "2023-01-02",
      "bid": "53.10",
      "ask": "55.40",
      "open": "48.20",
      "high": "55.40",
      "low": "48.20",
      "close": "55.40",
      "average": "51.056",
      "volume": "6085.05",
      "turnover": "310676.64",
      "trades": "159"
    },
    {
      "date": "2023-01-03",
      "bid": "52.1999",
      "ask": "53.50",
      "open": "55.90",
      "high": "59.70",
      "low": "52.1999",
      "close": "53.50",
      "average": "54.40",
      "volume": "4280.75",
      "turnover": "232875.6",
      "trades": "152"
    },
    {
      "date": "2023-01-04",
      "bid": "51.30",
      "ask": "51.70",
      "open": "54.00",
      "high": "55.10",
      "low": "49.00",
      "close": "51.40",
      "average": "51.134",
      "volume": "7381",
      "turnover": "377416.36",
      "trades": "130"
    },
    {
      "date": "2023-01-05",
      "bid": "50.40",
      "ask": "50.80",
      "open": "51.40",
      "high": "52.00",
      "low": "48.80",
      "close": "50.5999",
      "average": "50.018",
      "volume": "1965.7",
      "turnover": "98319.74",
      "trades": "57"
    },
    {
      "date": "2023-01-09",
      "bid": "52.00",
      "ask": "53.00",
      "open": "50.5999",
      "high": "54.90",
      "low": "50.5999",
      "close": "53.00",
      "average": "52.156",
      "volume": "8011.1",
      "turnover": "417825.27",
      "trades": "110"
    },
    {
      "date": "2023-01-10",
      "bid": "53.70",
      "ask": "54.20",
      "open": "53.00",
      "high": "54.70",
      "low": "50.70",
      "close": "54.20",
      "average": "53.4239",
      "volume": "2866.5",
      "turnover": "153137.55",
      "trades": "71"
    },
    {
      "date": "2023-01-11",
      "bid": "54.20",
      "ask": "55.10",
      "open": "55.00",
      "high": "58.00",
      "low": "54.20",
      "close": "55.10",
      "average": "55.726",
      "volume": "4345.05",
      "turnover": "242128.49",
      "trades": "111"
    },
    {
      "date": "2023-01-12",
      "bid": "55.40",
      "ask": "57.00",
      "open": "55.10",
      "high": "57.90",
      "low": "54.00",
      "close": "55.40",
      "average": "55.508",
      "volume": "5177.8",
      "turnover": "287413.06",
      "trades": "89"
    },
    {
      "date": "2023-01-13",
      "bid": "55.50",
      "ask": "57.30",
      "open": "55.40",
      "high": "57.30",
      "low": "54.70",
      "close": "57.30",
      "average": "55.60",
      "volume": "2361.15",
      "turnover": "131281.23",
      "trades": "81"
    },
    {
      "date": "2023-01-16",
      "bid": "56.20",
      "ask": "57.30",
      "open": "57.00",
      "high": "58.20",
      "low": "56.20",
      "close": "57.30",
      "average": "57.206",
      "volume": "4710",
      "turnover": "269442.6",
      "trades": "112"
    },
    {
      "date": "2023-01-17",
      "bid": "53.10",
      "ask": "53.80",
      "open": "57.30",
      "high": "57.30",
      "low": "52.40",
      "close": "53.70",
      "average": "53.684",
      "volume": "10225.65",
      "turnover": "548961.71",
      "trades": "158"
    },
    {
      "date": "2023-01-18",
      "bid": "55.50",
      "ask": "56.00",
      "open": "53.20",
      "high": "56.00",
      "low": "50.1999",
      "close": "55.50",
      "average": "53.564",
      "volume": "16019.7",
      "turnover": "858086.89",
      "trades": "168"
    },
    {
      "date": "2023-01-19",
      "bid": "53.90",
      "ask": "54.00",
      "open": "55.50",
      "high": "57.60",
      "low": "52.50",
      "close": "53.90",
      "average": "54.242",
      "volume": "4012.8",
      "turnover": "217665.54",
      "trades": "92"
    },
    {
      "date": "2023-01-20",
      "bid": "54.40",
      "ask": "54.90",
      "open": "52.1999",
      "high": "56.60",
      "low": "52.1999",
      "close": "54.90",
      "average": "54.71",
      "volume": "3066.8",
      "turnover": "167783.98",
      "trades": "71"
    },
    {
      "date": "2023-01-23",
      "bid": "55.20",
      "ask": "56.00",
      "open": "54.90",
      "high": "56.30",
      "low": "54.00",
      "close": "56.00",
      "average": "55.052",
      "volume": "3562.6",
      "turnover": "196131.34",
      "trades": "57"
    },
    {
      "date": "2023-01-24",
      "bid": "54.60",
      "ask": "54.90",
      "open": "56.90",
      "high": "57.00",
      "low": "54.00",
      "close": "54.60",
      "average": "54.914",
      "volume": "2637.35",
      "turnover": "144829.91",
      "trades": "61"
    },
    {
      "date": "2023-01-25",
      "bid": "54.00",
      "ask": "54.50",
      "open": "53.20",
      "high": "56.90",
      "low": "53.20",
      "close": "54.50",
      "average": "54.458",
      "volume": "2628.6",
      "turnover": "143150.79",
      "trades": "70"
    },
    {
      "date": "2023-01-26",
      "bid": "55.00",
      "ask": "56.00",
      "open": "54.50",
      "high": "57.50",
      "low": "53.30",
      "close": "55.70",
      "average": "55.506",
      "volume": "2502.55",
      "turnover": "138908.13",
      "trades": "67"
    },
    {
      "date": "2023-01-27",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.00",
      "high": "58.00",
      "low": "53.80",
      "close": "55.00",
      "average": "56.554",
      "volume": "7469.15",
      "turnover": "422408.76",
      "trades": "110"
    },
    {
      "date": "2023-01-30",
      "bid": "55.50",
      "ask": "56.30",
      "open": "55.00",
      "high": "58.00",
      "low": "54.30",
      "close": "56.30",
      "average": "55.86",
      "volume": "2230.5",
      "turnover": "124597.23",
      "trades": "81"
    },
    {
      "date": "2023-01-31",
      "bid": "52.70",
      "ask": "53.80",
      "open": "54.60",
      "high": "56.20",
      "low": "51.90",
      "close": "54.00",
      "average": "53.03",
      "volume": "10146.85",
      "turnover": "538093.3",
      "trades": "153"
    },
    {
      "date": "2023-02-01",
      "bid": "50.5999",
      "ask": "51.40",
      "open": "54.00",
      "high": "54.00",
      "low": "48.60",
      "close": "51.40",
      "average": "50.4659",
      "volume": "13451.4",
      "turnover": "678846.21",
      "trades": "228"
    },
    {
      "date": "2023-02-02",
      "bid": "47.10",
      "ask": "47.5999",
      "open": "51.40",
      "high": "51.40",
      "low": "44.20",
      "close": "47.5999",
      "average": "48.116",
      "volume": "17835.05",
      "turnover": "858158.41",
      "trades": "221"
    },
    {
      "date": "2023-02-03",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.5999",
      "high": "50.30",
      "low": "47.5999",
      "close": "48.40",
      "average": "48.012",
      "volume": "3482.05",
      "turnover": "167178.19",
      "trades": "75"
    },
    {
      "date": "2023-02-06",
      "bid": "45.00",
      "ask": "45.40",
      "open": "48.40",
      "high": "48.60",
      "low": "44.00",
      "close": "45.40",
      "average": "45.784",
      "volume": "21857.1",
      "turnover": "1000722.51",
      "trades": "227"
    },
    {
      "date": "2023-02-07",
      "bid": "44.60",
      "ask": "44.80",
      "open": "46.10",
      "high": "46.10",
      "low": "44.00",
      "close": "44.80",
      "average": "45.092",
      "volume": "3386",
      "turnover": "152679.01",
      "trades": "67"
    },
    {
      "date": "2023-02-08",
      "bid": "42.6999",
      "ask": "43.50",
      "open": "44.80",
      "high": "45.50",
      "low": "42.50",
      "close": "43.30",
      "average": "43.444",
      "volume": "8015.9",
      "turnover": "348237.05",
      "trades": "113"
    },
    {
      "date": "2023-02-09",
      "bid": "41.30",
      "ask": "41.70",
      "open": "43.50",
      "high": "47.00",
      "low": "40.90",
      "close": "41.70",
      "average": "42.028",
      "volume": "7302.55",
      "turnover": "306915.28",
      "trades": "110"
    },
    {
      "date": "2023-02-10",
      "bid": "39.72",
      "ask": "40.80",
      "open": "42.40",
      "high": "42.40",
      "low": "39.40",
      "close": "40.80",
      "average": "40.076",
      "volume": "16180.95",
      "turnover": "648457.28",
      "trades": "121"
    },
    {
      "date": "2023-02-13",
      "bid": "40.70",
      "ask": "42.50",
      "open": "40.80",
      "high": "42.00",
      "low": "39.60",
      "close": "42.00",
      "average": "40.456",
      "volume": "6179.25",
      "turnover": "249992.86",
      "trades": "74"
    },
    {
      "date": "2023-02-14",
      "bid": "40.1999",
      "ask": "41.00",
      "open": "42.50",
      "high": "42.50",
      "low": "40.40",
      "close": "40.80",
      "average": "41.928",
      "volume": "5628.1",
      "turnover": "235975.35",
      "trades": "56"
    },
    {
      "date": "2023-02-15",
      "bid": "39.20",
      "ask": "39.60",
      "open": "40.5999",
      "high": "40.5999",
      "low": "38.48",
      "close": "39.60",
      "average": "39.31",
      "volume": "12938.55",
      "turnover": "508608.38",
      "trades": "124"
    },
    {
      "date": "2023-02-16",
      "bid": "38.5199",
      "ask": "38.80",
      "open": "39.60",
      "high": "40.50",
      "low": "38.40",
      "close": "38.80",
      "average": "38.828",
      "volume": "6906.3",
      "turnover": "268155.57",
      "trades": "82"
    },
    {
      "date": "2023-02-17",
      "bid": "36.00",
      "ask": "36.40",
      "open": "38.80",
      "high": "38.80",
      "low": "35.68",
      "close": "36.40",
      "average": "36.44",
      "volume": "19128.35",
      "turnover": "697042.2",
      "trades": "223"
    },
    {
      "date": "2023-02-20",
      "bid": "35.40",
      "ask": "36.12",
      "open": "36.40",
      "high": "37.92",
      "low": "35.20",
      "close": "36.12",
      "average": "36.56",
      "volume": "4125.35",
      "turnover": "150824.65",
      "trades": "68"
    },
    {
      "date": "2023-02-21",
      "bid": "35.76",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.44",
      "close": "35.80",
      "average": "35.78",
      "volume": "1675.3",
      "turnover": "59942.87",
      "trades": "56"
    },
    {
      "date": "2023-02-22",
      "bid": "36.04",
      "ask": "37.64",
      "open": "35.80",
      "high": "38.96",
      "low": "35.80",
      "close": "36.72",
      "average": "37.558",
      "volume": "2680.6",
      "turnover": "100678.1",
      "trades": "63"
    },
    {
      "date": "2023-02-23",
      "bid": "36.64",
      "ask": "37.5599",
      "open": "35.60",
      "high": "39.60",
      "low": "35.44",
      "close": "36.72",
      "average": "37.632",
      "volume": "12615.6",
      "turnover": "474743.58",
      "trades": "74"
    },
    {
      "date": "2023-02-24",
      "bid": "37.36",
      "ask": "38.00",
      "open": "36.72",
      "high": "39.60",
      "low": "36.72",
      "close": "37.5999",
      "average": "38.17",
      "volume": "6220.65",
      "turnover": "237447.38",
      "trades": "77"
    },
    {
      "date": "2023-02-27",
      "bid": "35.84",
      "ask": "36.60",
      "open": "39.60",
      "high": "44.40",
      "low": "35.80",
      "close": "36.60",
      "average": "37.12",
      "volume": "5876.55",
      "turnover": "218142.56",
      "trades": "74"
    },
    {
      "date": "2023-02-28",
      "bid": "35.60",
      "ask": "35.80",
      "open": "36.56",
      "high": "36.56",
      "low": "35.44",
      "close": "35.80",
      "average": "36.0259",
      "volume": "5371.7",
      "turnover": "193518.46",
      "trades": "72"
    },
    {
      "date": "2023-03-01",
      "bid": "35.80",
      "ask": "36.16",
      "open": "35.40",
      "high": "37.40",
      "low": "35.20",
      "close": "35.80",
      "average": "35.66",
      "volume": "7215.65",
      "turnover": "257310.43",
      "trades": "50"
    },
    {
      "date": "2023-03-02",
      "bid": "34.5199",
      "ask": "34.88",
      "open": "35.80",
      "high": "35.80",
      "low": "34.20",
      "close": "34.92",
      "average": "34.704",
      "volume": "6199.9",
      "turnover": "215165.55",
      "trades": "89"
    },
    {
      "date": "2023-03-03",
      "bid": "33.04",
      "ask": "33.12",
      "open": "34.88",
      "high": "34.88",
      "low": "32.20",
      "close": "33.04",
      "average": "34.068",
      "volume": "10993.35",
      "turnover": "374511.59",
      "trades": "144"
    },
    {
      "date": "2023-03-06",
      "bid": "33.44",
      "ask": "34.00",
      "open": "33.1999",
      "high": "37.5999",
      "low": "33.1999",
      "close": "33.80",
      "average": "34.118",
      "volume": "7974.9",
      "turnover": "272079.8",
      "trades": "102"
    },
    {
      "date": "2023-03-07",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.8399",
      "high": "35.88",
      "low": "33.80",
      "close": "34.40",
      "average": "34.586",
      "volume": "7577.45",
      "turnover": "262072.68",
      "trades": "94"
    },
    {
      "date": "2023-03-08",
      "bid": "34.04",
      "ask": "34.84",
      "open": "34.36",
      "high": "37.20",
      "low": "33.56",
      "close": "35.28",
      "average": "34.7339",
      "volume": "6284.9",
      "turnover": "218304.43",
      "trades": "80"
    },
    {
      "date": "2023-03-09",
      "bid": "33.40",
      "ask": "33.48",
      "open": "35.28",
      "high": "35.28",
      "low": "33.00",
      "close": "33.48",
      "average": "33.686",
      "volume": "12978.65",
      "turnover": "437202.36",
      "trades": "97"
    },
    {
      "date": "2023-03-10",
      "bid": "32.28",
      "ask": "33.28",
      "open": "32.5599",
      "high": "33.32",
      "low": "31.20",
      "close": "32.8799",
      "average": "31.914",
      "volume": "8151.45",
      "turnover": "260153.28",
      "trades": "102"
    },
    {
      "date": "2023-03-13",
      "bid": "30.24",
      "ask": "31.04",
      "open": "32.8799",
      "high": "32.8799",
      "low": "30.00",
      "close": "30.24",
      "average": "31.314",
      "volume": "5940.8",
      "turnover": "186025.84",
      "trades": "77"
    },
    {
      "date": "2023-03-14",
      "bid": "29.20",
      "ask": "29.40",
      "open": "30.24",
      "high": "31.48",
      "low": "29.20",
      "close": "29.20",
      "average": "29.482",
      "volume": "8411.2",
      "turnover": "247987.28",
      "trades": "77"
    },
    {
      "date": "2023-03-15",
      "bid": "29.96",
      "ask": "30.56",
      "open": "31.00",
      "high": "33.48",
      "low": "28.20",
      "close": "30.00",
      "average": "30.052",
      "volume": "19089.6",
      "turnover": "573683.96",
      "trades": "175"
    },
    {
      "date": "2023-03-16",
      "bid": "29.08",
      "ask": "29.72",
      "open": "30.00",
      "high": "30.00",
      "low": "28.40",
      "close": "29.72",
      "average": "29.126",
      "volume": "4706.85",
      "turnover": "137094.99",
      "trades": "56"
    },
    {
      "date": "2023-03-17",
      "bid": "27.80",
      "ask": "28.20",
      "open": "29.84",
      "high": "30.00",
      "low": "27.20",
      "close": "27.80",
      "average": "27.906",
      "volume": "15668.95",
      "turnover": "437260.91",
      "trades": "120"
    },
    {
      "date": "2023-03-20",
      "bid": "25.64",
      "ask": "27.32",
      "open": "29.40",
      "high": "29.40",
      "low": "23.4799",
      "close": "27.5199",
      "average": "25.906",
      "volume": "20082.35",
      "turnover": "520253.38",
      "trades": "168"
    },
    {
      "date": "2023-03-21",
      "bid": "25.68",
      "ask": "25.84",
      "open": "27.5199",
      "high": "28.80",
      "low": "25.24",
      "close": "25.84",
      "average": "25.906",
      "volume": "16444.95",
      "turnover": "426037.04",
      "trades": "123"
    },
    {
      "date": "2023-03-22",
      "bid": "25.20",
      "ask": "25.68",
      "open": "25.92",
      "high": "26.20",
      "low": "25.16",
      "close": "25.68",
      "average": "25.648",
      "volume": "16386.2",
      "turnover": "420402.35",
      "trades": "107"
    },
    {
      "date": "2023-03-23",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.68",
      "high": "28.28",
      "low": "25.08",
      "close": "25.68",
      "average": "25.738",
      "volume": "9595.95",
      "turnover": "246971.62",
      "trades": "62"
    },
    {
      "date": "2023-03-24",
      "bid": "25.48",
      "ask": "28.4799",
      "open": "26.40",
      "high": "29.32",
      "low": "25.20",
      "close": "28.4799",
      "average": "26.366",
      "volume": "6048.2",
      "turnover": "159463.65",
      "trades": "83"
    },
    {
      "date": "2023-03-27",
      "bid": "24.60",
      "ask": "24.7599",
      "open": "28.60",
      "high": "29.12",
      "low": "24.24",
      "close": "24.7599",
      "average": "25.3759",
      "volume": "25218",
      "turnover": "639955.16",
      "trades": "261"
    },
    {
      "date": "2023-03-28",
      "bid": "23.4399",
      "ask": "23.64",
      "open": "24.56",
      "high": "25.60",
      "low": "23.00",
      "close": "23.40",
      "average": "24.226",
      "volume": "21277.5",
      "turnover": "515475.96",
      "trades": "128"
    },
    {
      "date": "2023-03-29",
      "bid": "23.1599",
      "ask": "23.84",
      "open": "24.1199",
      "high": "24.60",
      "low": "22.7999",
      "close": "23.84",
      "average": "23.288",
      "volume": "10954.15",
      "turnover": "255108.24",
      "trades": "72"
    },
    {
      "date": "2023-03-30",
      "bid": "23.2799",
      "ask": "23.64",
      "open": "24.04",
      "high": "24.04",
      "low": "22.5999",
      "close": "23.5999",
      "average": "22.9459",
      "volume": "20369.6",
      "turnover": "467405.14",
      "trades": "130"
    },
    {
      "date": "2023-03-31",
      "bid": "22.48",
      "ask": "22.8399",
      "open": "23.5999",
      "high": "24.96",
      "low": "22.44",
      "close": "22.48",
      "average": "23.14",
      "volume": "29447.85",
      "turnover": "681449.17",
      "trades": "158"
    },
    {
      "date": "2023-04-03",
      "bid": "22.40",
      "ask": "22.48",
      "open": "23.7599",
      "high": "23.7599",
      "low": "21.80",
      "close": "22.36",
      "average": "22.498",
      "volume": "17223.65",
      "turnover": "387495.09",
      "trades": "93"
    },
    {
      "date": "2023-04-04",
      "bid": "21.60",
      "ask": "21.68",
      "open": "22.9199",
      "high": "22.9199",
      "low": "21.00",
      "close": "21.60",
      "average": "21.7919",
      "volume": "19442.9",
      "turnover": "423692.3",
      "trades": "129"
    },
    {
      "date": "2023-04-05",
      "bid": "21.36",
      "ask": "21.76",
      "open": "21.56",
      "high": "22.36",
      "low": "20.40",
      "close": "21.76",
      "average": "21.152",
      "volume": "34417.5",
      "turnover": "728010.07",
      "trades": "163"
    },
    {
      "date": "2023-04-06",
      "bid": "22.7999",
      "ask": "23.52",
      "open": "22.32",
      "high": "23.5999",
      "low": "20.88",
      "close": "23.52",
      "average": "22.782",
      "volume": "6873.25",
      "turnover": "156583.33",
      "trades": "44"
    },
    {
      "date": "2023-04-11",
      "bid": "33.80",
      "ask": "34.00",
      "open": "25.32",
      "high": "34.40",
      "low": "24.00",
      "close": "34.00",
      "average": "30.288",
      "volume": "146466.7",
      "turnover": "4436270.37",
      "trades": "1216"
    },
    {
      "date": "2023-04-12",
      "bid": "30.00",
      "ask": "30.76",
      "open": "33.48",
      "high": "33.48",
      "low": "29.20",
      "close": "30.48",
      "average": "30.80",
      "volume": "23977.75",
      "turnover": "738511.71",
      "trades": "315"
    },
    {
      "date": "2023-04-13",
      "bid": "30.40",
      "ask": "32.00",
      "open": "30.48",
      "high": "33.16",
      "low": "29.04",
      "close": "32.00",
      "average": "31.118",
      "volume": "7291.3",
      "turnover": "226890.08",
      "trades": "118"
    },
    {
      "date": "2023-04-14",
      "bid": "32.40",
      "ask": "32.80",
      "open": "32.00",
      "high": "33.60",
      "low": "29.64",
      "close": "32.80",
      "average": "31.64",
      "volume": "6142.4",
      "turnover": "194345.3",
      "trades": "111"
    },
    {
      "date": "2023-04-17",
      "bid": "34.40",
      "ask": "34.44",
      "open": "32.80",
      "high": "36.00",
      "low": "32.00",
      "close": "34.44",
      "average": "34.626",
      "volume": "27723.9",
      "turnover": "959975.73",
      "trades": "245"
    },
    {
      "date": "2023-04-18",
      "bid": "34.60",
      "ask": "35.56",
      "open": "34.44",
      "high": "36.00",
      "low": "33.00",
      "close": "35.56",
      "average": "34.754",
      "volume": "11206.5",
      "turnover": "389476.49",
      "trades": "113"
    },
    {
      "date": "2023-04-19",
      "bid": "34.80",
      "ask": "35.56",
      "open": "35.64",
      "high": "36.00",
      "low": "34.00",
      "close": "34.64",
      "average": "35.026",
      "volume": "10650.15",
      "turnover": "373035.17",
      "trades": "134"
    },
    {
      "date": "2023-04-20",
      "bid": "35.84",
      "ask": "36.56",
      "open": "36.00",
      "high": "37.5999",
      "low": "34.04",
      "close": "36.56",
      "average": "36.578",
      "volume": "11293.6",
      "turnover": "413089.69",
      "trades": "112"
    },
    {
      "date": "2023-04-21",
      "bid": "35.40",
      "ask": "35.80",
      "open": "36.56",
      "high": "37.00",
      "low": "35.12",
      "close": "35.80",
      "average": "35.78",
      "volume": "7576.35",
      "turnover": "271080.44",
      "trades": "78"
    },
    {
      "date": "2023-04-24",
      "bid": "35.76",
      "ask": "36.00",
      "open": "35.80",
      "high": "37.00",
      "low": "34.96",
      "close": "36.00",
      "average": "35.4619",
      "volume": "5708.8",
      "turnover": "202447.74",
      "trades": "68"
    },
    {
      "date": "2023-04-25",
      "bid": "35.44",
      "ask": "36.52",
      "open": "36.00",
      "high": "36.92",
      "low": "35.20",
      "close": "36.56",
      "average": "35.852",
      "volume": "1972.45",
      "turnover": "70717.19",
      "trades": "62"
    },
    {
      "date": "2023-04-26",
      "bid": "36.36",
      "ask": "36.60",
      "open": "36.60",
      "high": "37.00",
      "low": "34.24",
      "close": "36.60",
      "average": "36.484",
      "volume": "3920.65",
      "turnover": "143039.55",
      "trades": "57"
    },
    {
      "date": "2023-04-27",
      "bid": "34.84",
      "ask": "35.72",
      "open": "37.00",
      "high": "37.00",
      "low": "34.64",
      "close": "35.92",
      "average": "35.7399",
      "volume": "4033.15",
      "turnover": "144145.52",
      "trades": "48"
    },
    {
      "date": "2023-04-28",
      "bid": "35.76",
      "ask": "36.00",
      "open": "35.96",
      "high": "37.00",
      "low": "34.24",
      "close": "35.76",
      "average": "35.432",
      "volume": "2714.1",
      "turnover": "96164.83",
      "trades": "45"
    },
    {
      "date": "2023-05-02",
      "bid": "35.40",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "35.40",
      "close": "35.60",
      "average": "35.628",
      "volume": "1193.1",
      "turnover": "42507.08",
      "trades": "33"
    },
    {
      "date": "2023-05-03",
      "bid": "33.1999",
      "ask": "35.56",
      "open": "35.60",
      "high": "36.00",
      "low": "30.52",
      "close": "35.52",
      "average": "33.942",
      "volume": "3621.75",
      "turnover": "122928.89",
      "trades": "78"
    },
    {
      "date": "2023-05-04",
      "bid": "34.60",
      "ask": "34.88",
      "open": "35.40",
      "high": "35.40",
      "low": "32.12",
      "close": "34.60",
      "average": "34.132",
      "volume": "979.5",
      "turnover": "33433.25",
      "trades": "29"
    },
    {
      "date": "2023-05-05",
      "bid": "32.8799",
      "ask": "34.84",
      "open": "34.60",
      "high": "35.48",
      "low": "32.16",
      "close": "34.84",
      "average": "34.76",
      "volume": "2293.75",
      "turnover": "79731.81",
      "trades": "32"
    },
    {
      "date": "2023-05-08",
      "bid": "31.16",
      "ask": "33.76",
      "open": "34.84",
      "high": "34.84",
      "low": "30.48",
      "close": "33.76",
      "average": "32.406",
      "volume": "5756.55",
      "turnover": "186541.23",
      "trades": "44"
    },
    {
      "date": "2023-05-09",
      "bid": "30.80",
      "ask": "31.88",
      "open": "30.04",
      "high": "34.92",
      "low": "30.04",
      "close": "31.88",
      "average": "31.134",
      "volume": "5969.6",
      "turnover": "185861.02",
      "trades": "52"
    },
    {
      "date": "2023-05-10",
      "bid": "29.64",
      "ask": "30.40",
      "open": "30.40",
      "high": "32.00",
      "low": "28.44",
      "close": "29.40",
      "average": "30.8579",
      "volume": "6805.1",
      "turnover": "209996.23",
      "trades": "67"
    },
    {
      "date": "2023-05-11",
      "bid": "28.72",
      "ask": "30.00",
      "open": "29.40",
      "high": "33.40",
      "low": "28.64",
      "close": "30.00",
      "average": "30.698",
      "volume": "3013.35",
      "turnover": "92502.17",
      "trades": "47"
    },
    {
      "date": "2023-05-12",
      "bid": "28.00",
      "ask": "28.40",
      "open": "30.16",
      "high": "31.28",
      "low": "26.60",
      "close": "28.40",
      "average": "28.14",
      "volume": "8399.55",
      "turnover": "236365.24",
      "trades": "93"
    },
    {
      "date": "2023-05-15",
      "bid": "25.80",
      "ask": "26.08",
      "open": "28.40",
      "high": "29.80",
      "low": "26.00",
      "close": "26.00",
      "average": "26.624",
      "volume": "10838.45",
      "turnover": "288567.56",
      "trades": "57"
    },
    {
      "date": "2023-05-16",
      "bid": "24.72",
      "ask": "25.00",
      "open": "27.92",
      "high": "27.92",
      "low": "24.00",
      "close": "24.7599",
      "average": "24.908",
      "volume": "5179.1",
      "turnover": "129002.89",
      "trades": "64"
    },
    {
      "date": "2023-05-17",
      "bid": "26.00",
      "ask": "26.92",
      "open": "25.52",
      "high": "27.60",
      "low": "25.52",
      "close": "26.96",
      "average": "26.234",
      "volume": "5813.5",
      "turnover": "152512.92",
      "trades": "59"
    },
    {
      "date": "2023-05-19",
      "bid": "25.84",
      "ask": "26.96",
      "open": "26.92",
      "high": "32.32",
      "low": "25.56",
      "close": "26.96",
      "average": "27.10",
      "volume": "4559.3",
      "turnover": "123561.1",
      "trades": "109"
    },
    {
      "date": "2023-05-22",
      "bid": "25.04",
      "ask": "25.84",
      "open": "26.96",
      "high": "30.16",
      "low": "24.24",
      "close": "25.80",
      "average": "25.2019",
      "volume": "8255.2",
      "turnover": "208054.17",
      "trades": "81"
    },
    {
      "date": "2023-05-23",
      "bid": "24.00",
      "ask": "24.40",
      "open": "25.80",
      "high": "25.96",
      "low": "24.00",
      "close": "24.40",
      "average": "24.956",
      "volume": "2477.3",
      "turnover": "61824.39",
      "trades": "58"
    },
    {
      "date": "2023-05-24",
      "bid": "24.64",
      "ask": "25.16",
      "open": "24.40",
      "high": "25.56",
      "low": "24.40",
      "close": "25.16",
      "average": "24.60",
      "volume": "5808.05",
      "turnover": "142878.52",
      "trades": "55"
    },
    {
      "date": "2023-05-25",
      "bid": "25.04",
      "ask": "25.28",
      "open": "26.00",
      "high": "26.00",
      "low": "24.40",
      "close": "25.28",
      "average": "24.824",
      "volume": "1821.85",
      "turnover": "45224.57",
      "trades": "23"
    },
    {
      "date": "2023-05-26",
      "bid": "23.4399",
      "ask": "25.92",
      "open": "25.96",
      "high": "25.96",
      "low": "22.5199",
      "close": "23.96",
      "average": "23.566",
      "volume": "17857.75",
      "turnover": "420823.1",
      "trades": "77"
    },
    {
      "date": "2023-05-29",
      "bid": "22.7999",
      "ask": "23.32",
      "open": "23.96",
      "high": "23.96",
      "low": "22.56",
      "close": "23.32",
      "average": "23.106",
      "volume": "6353.05",
      "turnover": "146794.44",
      "trades": "60"
    },
    {
      "date": "2023-05-30",
      "bid": "24.84",
      "ask": "25.56",
      "open": "24.32",
      "high": "28.00",
      "low": "24.04",
      "close": "26.00",
      "average": "26.008",
      "volume": "7109.8",
      "turnover": "184917.72",
      "trades": "138"
    },
    {
      "date": "2023-05-31",
      "bid": "28.20",
      "ask": "29.32",
      "open": "26.00",
      "high": "31.92",
      "low": "26.00",
      "close": "29.04",
      "average": "28.59",
      "volume": "19845.05",
      "turnover": "567372.55",
      "trades": "216"
    },
    {
      "date": "2023-06-01",
      "bid": "25.16",
      "ask": "26.12",
      "open": "29.00",
      "high": "29.00",
      "low": "25.12",
      "close": "25.60",
      "average": "26.746",
      "volume": "17906.25",
      "turnover": "478912.7",
      "trades": "130"
    },
    {
      "date": "2023-06-02",
      "bid": "26.44",
      "ask": "29.56",
      "open": "25.52",
      "high": "28.40",
      "low": "24.16",
      "close": "28.40",
      "average": "25.03",
      "volume": "12410.7",
      "turnover": "310631.87",
      "trades": "77"
    },
    {
      "date": "2023-06-05",
      "bid": "25.80",
      "ask": "27.5199",
      "open": "28.40",
      "high": "28.40",
      "low": "24.52",
      "close": "25.84",
      "average": "25.89",
      "volume": "3669.05",
      "turnover": "94992.43",
      "trades": "41"
    },
    {
      "date": "2023-06-07",
      "bid": "25.88",
      "ask": "26.76",
      "open": "27.00",
      "high": "28.36",
      "low": "25.88",
      "close": "26.76",
      "average": "26.572",
      "volume": "5471.45",
      "turnover": "145384.66",
      "trades": "49"
    },
    {
      "date": "2023-06-08",
      "bid": "19.00",
      "ask": "19.90",
      "open": "19.56",
      "high": "22.9599",
      "low": "17.00",
      "close": "19.78",
      "average": "20.064",
      "volume": "99028.9",
      "turnover": "1986829.26",
      "trades": "670"
    },
    {
      "date": "2023-06-09",
      "bid": "14.40",
      "ask": "15.38",
      "open": "19.78",
      "high": "20.00",
      "low": "14.20",
      "close": "14.50",
      "average": "16.116",
      "volume": "97064.65",
      "turnover": "1564301.63",
      "trades": "505"
    },
    {
      "date": "2023-06-12",
      "bid": "12.66",
      "ask": "13.34",
      "open": "14.60",
      "high": "15.12",
      "low": "12.16",
      "close": "13.36",
      "average": "13.362",
      "volume": "49287.55",
      "turnover": "658534.49",
      "trades": "315"
    },
    {
      "date": "2023-06-13",
      "bid": "12.00",
      "ask": "12.16",
      "open": "13.60",
      "high": "14.34",
      "low": "12.00",
      "close": "12.00",
      "average": "12.42",
      "volume": "49786.65",
      "turnover": "618320.53",
      "trades": "256"
    },
    {
      "date": "2023-06-14",
      "bid": "12.42",
      "ask": "12.80",
      "open": "12.44",
      "high": "13.86",
      "low": "11.60",
      "close": "12.40",
      "average": "12.314",
      "volume": "38904.3",
      "turnover": "479097.11",
      "trades": "177"
    },
    {
      "date": "2023-06-15",
      "bid": "11.6399",
      "ask": "11.9599",
      "open": "12.40",
      "high": "13.18",
      "low": "11.68",
      "close": "11.9599",
      "average": "12.2879",
      "volume": "25760.55",
      "turnover": "316520.21",
      "trades": "122"
    },
    {
      "date": "2023-06-16",
      "bid": "11.3199",
      "ask": "11.7399",
      "open": "11.9599",
      "high": "11.98",
      "low": "11.60",
      "close": "11.62",
      "average": "11.668",
      "volume": "21421.9",
      "turnover": "249970.83",
      "trades": "85"
    },
    {
      "date": "2023-06-19",
      "bid": "11.20",
      "ask": "11.4799",
      "open": "11.66",
      "high": "11.68",
      "low": "11.20",
      "close": "11.4799",
      "average": "11.474",
      "volume": "26170.6",
      "turnover": "300277.86",
      "trades": "95"
    },
    {
      "date": "2023-06-20",
      "bid": "10.82",
      "ask": "11.08",
      "open": "11.4799",
      "high": "11.4799",
      "low": "10.80",
      "close": "11.08",
      "average": "11.026",
      "volume": "25218.05",
      "turnover": "278061.23",
      "trades": "81"
    },
    {
      "date": "2023-06-21",
      "bid": "9.74",
      "ask": "9.80",
      "open": "11.08",
      "high": "11.08",
      "low": "9.7199",
      "close": "9.80",
      "average": "10.19",
      "volume": "52699.8",
      "turnover": "536968.55",
      "trades": "155"
    },
    {
      "date": "2023-06-22",
      "bid": "10.24",
      "ask": "10.56",
      "open": "10.20",
      "high": "10.64",
      "low": "9.87",
      "close": "10.24",
      "average": "10.072",
      "volume": "40066.55",
      "turnover": "403579.39",
      "trades": "126"
    },
    {
      "date": "2023-06-26",
      "bid": "10.50",
      "ask": "10.64",
      "open": "10.64",
      "high": "10.64",
      "low": "10.02",
      "close": "10.64",
      "average": "10.36",
      "volume": "14709.05",
      "turnover": "152388.93",
      "trades": "56"
    },
    {
      "date": "2023-06-27",
      "bid": "10.40",
      "ask": "10.80",
      "open": "10.64",
      "high": "10.80",
      "low": "10.40",
      "close": "10.80",
      "average": "10.59",
      "volume": "28144.7",
      "turnover": "298070.68",
      "trades": "80"
    },
    {
      "date": "2023-06-28",
      "bid": "10.38",
      "ask": "10.76",
      "open": "10.80",
      "high": "10.80",
      "low": "10.36",
      "close": "10.68",
      "average": "10.498",
      "volume": "30035.5",
      "turnover": "315325.85",
      "trades": "83"
    },
    {
      "date": "2023-06-29",
      "bid": "10.22",
      "ask": "10.40",
      "open": "10.80",
      "high": "10.80",
      "low": "10.12",
      "close": "10.40",
      "average": "10.356",
      "volume": "16604.65",
      "turnover": "171950.61",
      "trades": "77"
    },
    {
      "date": "2023-06-30",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.42",
      "high": "10.68",
      "low": "10.14",
      "close": "10.54",
      "average": "10.504",
      "volume": "6417.4",
      "turnover": "67406.91",
      "trades": "46"
    },
    {
      "date": "2023-07-03",
      "bid": "10.64",
      "ask": "10.80",
      "open": "10.54",
      "high": "11.3799",
      "low": "10.40",
      "close": "10.64",
      "average": "10.708",
      "volume": "21944.65",
      "turnover": "234979.78",
      "trades": "74"
    },
    {
      "date": "2023-07-04",
      "bid": "10.62",
      "ask": "10.80",
      "open": "10.60",
      "high": "11.10",
      "low": "10.24",
      "close": "10.80",
      "average": "10.776",
      "volume": "11082.3",
      "turnover": "119429.28",
      "trades": "53"
    },
    {
      "date": "2023-07-05",
      "bid": "10.38",
      "ask": "10.60",
      "open": "10.80",
      "high": "10.86",
      "low": "10.28",
      "close": "10.38",
      "average": "10.584",
      "volume": "948.85",
      "turnover": "10042.13",
      "trades": "36"
    },
    {
      "date": "2023-07-06",
      "bid": "10.60",
      "ask": "10.82",
      "open": "10.40",
      "high": "10.86",
      "low": "10.40",
      "close": "10.82",
      "average": "10.762",
      "volume": "8927.25",
      "turnover": "96069.3",
      "trades": "65"
    },
    {
      "date": "2023-07-07",
      "bid": "10.80",
      "ask": "10.82",
      "open": "10.82",
      "high": "10.86",
      "low": "10.42",
      "close": "10.82",
      "average": "10.776",
      "volume": "7752.6",
      "turnover": "83541.8",
      "trades": "46"
    },
    {
      "date": "2023-07-10",
      "bid": "9.83",
      "ask": "10.28",
      "open": "10.82",
      "high": "10.82",
      "low": "9.80",
      "close": "10.28",
      "average": "10.078",
      "volume": "18757.15",
      "turnover": "189019.53",
      "trades": "63"
    },
    {
      "date": "2023-07-11",
      "bid": "10.00",
      "ask": "10.32",
      "open": "10.28",
      "high": "10.38",
      "low": "9.82",
      "close": "10.32",
      "average": "10.266",
      "volume": "2029.45",
      "turnover": "20832.42",
      "trades": "27"
    },
    {
      "date": "2023-07-12",
      "bid": "9.42",
      "ask": "9.62",
      "open": "9.80",
      "high": "10.30",
      "low": "9.3799",
      "close": "9.3999",
      "average": "9.478",
      "volume": "41252.95",
      "turnover": "390981.65",
      "trades": "127"
    },
    {
      "date": "2023-07-13",
      "bid": "9.41",
      "ask": "9.60",
      "open": "9.84",
      "high": "9.93",
      "low": "9.3999",
      "close": "9.41",
      "average": "9.51",
      "volume": "13166.25",
      "turnover": "125218.28",
      "trades": "110"
    },
    {
      "date": "2023-07-14",
      "bid": "9.24",
      "ask": "9.45",
      "open": "9.80",
      "high": "9.80",
      "low": "9.20",
      "close": "9.4599",
      "average": "9.378",
      "volume": "19902",
      "turnover": "186635.9",
      "trades": "75"
    },
    {
      "date": "2023-07-17",
      "bid": "9.10",
      "ask": "9.34",
      "open": "9.25",
      "high": "9.37",
      "low": "8.78",
      "close": "9.34",
      "average": "9.0659",
      "volume": "23228.95",
      "turnover": "210611.43",
      "trades": "81"
    },
    {
      "date": "2023-07-18",
      "bid": "9.3999",
      "ask": "9.58",
      "open": "9.33",
      "high": "9.70",
      "low": "9.01",
      "close": "9.58",
      "average": "9.346",
      "volume": "19497.55",
      "turnover": "182231.74",
      "trades": "88"
    },
    {
      "date": "2023-07-19",
      "bid": "9.41",
      "ask": "9.57",
      "open": "9.54",
      "high": "9.73",
      "low": "9.21",
      "close": "9.3999",
      "average": "9.518",
      "volume": "4092.65",
      "turnover": "38954.12",
      "trades": "34"
    },
    {
      "date": "2023-07-20",
      "bid": "9.3999",
      "ask": "9.50",
      "open": "9.3999",
      "high": "9.61",
      "low": "9.35",
      "close": "9.3999",
      "average": "9.412",
      "volume": "11952.6",
      "turnover": "112508.91",
      "trades": "33"
    },
    {
      "date": "2023-07-21",
      "bid": "9.4699",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.50",
      "low": "9.23",
      "close": "9.4699",
      "average": "9.462",
      "volume": "4667.6",
      "turnover": "44160.97",
      "trades": "29"
    },
    {
      "date": "2023-07-24",
      "bid": "9.3999",
      "ask": "9.60",
      "open": "9.48",
      "high": "9.61",
      "low": "9.20",
      "close": "9.31",
      "average": "9.352",
      "volume": "21521.6",
      "turnover": "201268.31",
      "trades": "78"
    },
    {
      "date": "2023-07-25",
      "bid": "9.50",
      "ask": "9.5499",
      "open": "9.3999",
      "high": "9.61",
      "low": "9.3999",
      "close": "9.5499",
      "average": "9.488",
      "volume": "10351.5",
      "turnover": "98218.84",
      "trades": "60"
    },
    {
      "date": "2023-07-26",
      "bid": "9.5599",
      "ask": "9.60",
      "open": "9.5499",
      "high": "9.84",
      "low": "9.32",
      "close": "9.59",
      "average": "9.586",
      "volume": "34772.35",
      "turnover": "333327.43",
      "trades": "67"
    },
    {
      "date": "2023-07-27",
      "bid": "9.59",
      "ask": "9.70",
      "open": "9.84",
      "high": "9.90",
      "low": "9.59",
      "close": "9.70",
      "average": "9.66",
      "volume": "40674.35",
      "turnover": "392912.43",
      "trades": "58"
    },
    {
      "date": "2023-07-28",
      "bid": "10.10",
      "ask": "10.12",
      "open": "9.69",
      "high": "10.12",
      "low": "9.43",
      "close": "10.12",
      "average": "9.9539",
      "volume": "16596.95",
      "turnover": "165215.87",
      "trades": "109"
    },
    {
      "date": "2023-07-31",
      "bid": "9.84",
      "ask": "10.12",
      "open": "10.12",
      "high": "10.12",
      "low": "9.60",
      "close": "9.65",
      "average": "9.848",
      "volume": "20364.85",
      "turnover": "200536.68",
      "trades": "97"
    },
    {
      "date": "2023-08-01",
      "bid": "9.35",
      "ask": "9.68",
      "open": "9.80",
      "high": "14.80",
      "low": "9.35",
      "close": "9.57",
      "average": "11.642",
      "volume": "596426.45",
      "turnover": "6943158.45",
      "trades": "1764"
    },
    {
      "date": "2023-08-02",
      "bid": "8.75",
      "ask": "9.3799",
      "open": "9.57",
      "high": "9.7099",
      "low": "8.19",
      "close": "9.28",
      "average": "8.852",
      "volume": "176609.35",
      "turnover": "1563288.67",
      "trades": "722"
    },
    {
      "date": "2023-08-03",
      "bid": "8.85",
      "ask": "9.16",
      "open": "9.28",
      "high": "9.70",
      "low": "8.40",
      "close": "9.08",
      "average": "9.008",
      "volume": "50263.3",
      "turnover": "452763.11",
      "trades": "214"
    },
    {
      "date": "2023-08-04",
      "bid": "8.56",
      "ask": "8.78",
      "open": "9.07",
      "high": "9.07",
      "low": "8.48",
      "close": "8.78",
      "average": "8.698",
      "volume": "89036.65",
      "turnover": "774389.85",
      "trades": "364"
    },
    {
      "date": "2023-08-07",
      "bid": "8.39",
      "ask": "8.52",
      "open": "9.00",
      "high": "9.00",
      "low": "8.00",
      "close": "8.52",
      "average": "8.328",
      "volume": "64635.2",
      "turnover": "538262.28",
      "trades": "280"
    },
    {
      "date": "2023-08-08",
      "bid": "8.4699",
      "ask": "8.60",
      "open": "8.40",
      "high": "10.98",
      "low": "8.24",
      "close": "8.59",
      "average": "9.184",
      "volume": "213701.15",
      "turnover": "1962434.26",
      "trades": "630"
    },
    {
      "date": "2023-08-09",
      "bid": "7.91",
      "ask": "7.93",
      "open": "8.60",
      "high": "8.80",
      "low": "7.94",
      "close": "7.94",
      "average": "8.258",
      "volume": "168758.8",
      "turnover": "1393586.01",
      "trades": "392"
    },
    {
      "date": "2023-08-10",
      "bid": "7.34",
      "ask": "7.40",
      "open": "8.19",
      "high": "8.20",
      "low": "7.23",
      "close": "7.40",
      "average": "7.576",
      "volume": "385865.65",
      "turnover": "2923428.97",
      "trades": "624"
    },
    {
      "date": "2023-08-11",
      "bid": "7.11",
      "ask": "7.13",
      "open": "7.59",
      "high": "7.59",
      "low": "6.8799",
      "close": "7.11",
      "average": "7.13",
      "volume": "536104.9",
      "turnover": "3822714.43",
      "trades": "613"
    },
    {
      "date": "2023-08-14",
      "bid": "6.75",
      "ask": "6.76",
      "open": "7.16",
      "high": "7.19",
      "low": "6.76",
      "close": "6.80",
      "average": "6.922",
      "volume": "220709.25",
      "turnover": "1526926.6",
      "trades": "337"
    },
    {
      "date": "2023-08-15",
      "bid": "6.47",
      "ask": "6.50",
      "open": "6.80",
      "high": "6.86",
      "low": "6.32",
      "close": "6.47",
      "average": "6.5139",
      "volume": "714467.1",
      "turnover": "4654715.71",
      "trades": "399"
    },
    {
      "date": "2023-08-16",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.58",
      "high": "6.9599",
      "low": "6.50",
      "close": "6.60",
      "average": "6.614",
      "volume": "278756.9",
      "turnover": "1843954.89",
      "trades": "268"
    },
    {
      "date": "2023-08-17",
      "bid": "6.9599",
      "ask": "7.00",
      "open": "6.60",
      "high": "7.11",
      "low": "6.60",
      "close": "6.9599",
      "average": "6.924",
      "volume": "227277.7",
      "turnover": "1573450.84",
      "trades": "228"
    },
    {
      "date": "2023-08-18",
      "bid": "6.63",
      "ask": "6.69",
      "open": "6.9599",
      "high": "6.9599",
      "low": "6.34",
      "close": "6.69",
      "average": "6.48",
      "volume": "221257.3",
      "turnover": "1433604.81",
      "trades": "184"
    },
    {
      "date": "2023-08-21",
      "bid": "6.68",
      "ask": "6.78",
      "open": "6.69",
      "high": "6.83",
      "low": "6.54",
      "close": "6.78",
      "average": "6.6779",
      "volume": "32621.6",
      "turnover": "217821.69",
      "trades": "51"
    },
    {
      "date": "2023-08-22",
      "bid": "6.56",
      "ask": "6.67",
      "open": "6.80",
      "high": "7.00",
      "low": "6.40",
      "close": "6.56",
      "average": "6.72",
      "volume": "104476.15",
      "turnover": "701984.79",
      "trades": "124"
    },
    {
      "date": "2023-08-23",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.60",
      "high": "7.00",
      "low": "6.49",
      "close": "6.49",
      "average": "6.656",
      "volume": "69243.4",
      "turnover": "460835.46",
      "trades": "156"
    },
    {
      "date": "2023-08-24",
      "bid": "6.44",
      "ask": "6.45",
      "open": "6.77",
      "high": "6.77",
      "low": "6.33",
      "close": "6.45",
      "average": "6.486",
      "volume": "70522.35",
      "turnover": "457472.7",
      "trades": "118"
    },
    {
      "date": "2023-08-25",
      "bid": "6.54",
      "ask": "6.56",
      "open": "6.93",
      "high": "6.93",
      "low": "6.38",
      "close": "6.56",
      "average": "6.52",
      "volume": "31903.5",
      "turnover": "208036.87",
      "trades": "109"
    },
    {
      "date": "2023-08-28",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.49",
      "high": "6.92",
      "low": "6.20",
      "close": "6.30",
      "average": "6.45",
      "volume": "74897.75",
      "turnover": "483105.6",
      "trades": "139"
    },
    {
      "date": "2023-08-29",
      "bid": "6.22",
      "ask": "6.40",
      "open": "6.60",
      "high": "6.99",
      "low": "6.08",
      "close": "6.22",
      "average": "6.35",
      "volume": "150654.95",
      "turnover": "956663.53",
      "trades": "209"
    },
    {
      "date": "2023-08-30",
      "bid": "6.20",
      "ask": "6.21",
      "open": "6.40",
      "high": "6.58",
      "low": "6.18",
      "close": "6.20",
      "average": "6.266",
      "volume": "25778.5",
      "turnover": "161519.3",
      "trades": "87"
    },
    {
      "date": "2023-08-31",
      "bid": "6.22",
      "ask": "6.37",
      "open": "6.20",
      "high": "6.59",
      "low": "6.00",
      "close": "6.22",
      "average": "6.1439",
      "volume": "30904.4",
      "turnover": "189905.98",
      "trades": "85"
    },
    {
      "date": "2023-09-01",
      "bid": "6.34",
      "ask": "6.39",
      "open": "6.22",
      "high": "6.60",
      "low": "6.22",
      "close": "6.39",
      "average": "6.43",
      "volume": "108806.9",
      "turnover": "699616.27",
      "trades": "208"
    },
    {
      "date": "2023-09-04",
      "bid": "6.21",
      "ask": "6.34",
      "open": "6.41",
      "high": "6.59",
      "low": "6.20",
      "close": "6.34",
      "average": "6.342",
      "volume": "86701.8",
      "turnover": "549782.01",
      "trades": "137"
    },
    {
      "date": "2023-09-05",
      "bid": "6.12",
      "ask": "6.24",
      "open": "6.56",
      "high": "6.56",
      "low": "6.12",
      "close": "6.13",
      "average": "6.212",
      "volume": "44416.8",
      "turnover": "275876.57",
      "trades": "77"
    },
    {
      "date": "2023-09-06",
      "bid": "6.21",
      "ask": "6.24",
      "open": "6.13",
      "high": "6.50",
      "low": "6.13",
      "close": "6.18",
      "average": "6.22",
      "volume": "22612.8",
      "turnover": "140674.19",
      "trades": "76"
    },
    {
      "date": "2023-09-07",
      "bid": "6.05",
      "ask": "6.18",
      "open": "6.20",
      "high": "6.56",
      "low": "6.04",
      "close": "6.05",
      "average": "6.176",
      "volume": "27694.15",
      "turnover": "171041.91",
      "trades": "87"
    },
    {
      "date": "2023-09-08",
      "bid": "6.30",
      "ask": "6.55",
      "open": "7.00",
      "high": "7.02",
      "low": "6.12",
      "close": "6.40",
      "average": "6.554",
      "volume": "1009587.5",
      "turnover": "6497067.9",
      "trades": "879"
    },
    {
      "date": "2023-09-11",
      "bid": "7.85",
      "ask": "7.90",
      "open": "6.47",
      "high": "7.98",
      "low": "6.41",
      "close": "7.87",
      "average": "7.436",
      "volume": "2721494.85",
      "turnover": "20234634.22",
      "trades": "2088"
    },
    {
      "date": "2023-09-12",
      "bid": "7.1199",
      "ask": "7.19",
      "open": "7.79",
      "high": "8.2999",
      "low": "7.10",
      "close": "7.22",
      "average": "7.638",
      "volume": "2558106.85",
      "turnover": "19538519.68",
      "trades": "2343"
    },
    {
      "date": "2023-09-13",
      "bid": "7.40",
      "ask": "7.55",
      "open": "7.20",
      "high": "7.60",
      "low": "6.79",
      "close": "7.52",
      "average": "7.2419",
      "volume": "672788.7",
      "turnover": "4872663.78",
      "trades": "885"
    },
    {
      "date": "2023-09-14",
      "bid": "7.74",
      "ask": "7.80",
      "open": "7.70",
      "high": "7.90",
      "low": "7.20",
      "close": "7.80",
      "average": "7.566",
      "volume": "514158.5",
      "turnover": "3891756.28",
      "trades": "579"
    },
    {
      "date": "2023-09-15",
      "bid": "8.80",
      "ask": "8.88",
      "open": "7.90",
      "high": "8.92",
      "low": "7.70",
      "close": "8.88",
      "average": "8.524",
      "volume": "1111549.35",
      "turnover": "9475190.85",
      "trades": "1197"
    },
    {
      "date": "2023-09-18",
      "bid": "8.55",
      "ask": "8.65",
      "open": "8.95",
      "high": "9.3999",
      "low": "8.55",
      "close": "8.55",
      "average": "8.9759",
      "volume": "830563",
      "turnover": "7454944.81",
      "trades": "1186"
    },
    {
      "date": "2023-09-19",
      "bid": "8.79",
      "ask": "8.87",
      "open": "8.55",
      "high": "8.93",
      "low": "8.05",
      "close": "8.86",
      "average": "8.536",
      "volume": "517244.05",
      "turnover": "4415638.47",
      "trades": "611"
    },
    {
      "date": "2023-09-20",
      "bid": "8.70",
      "ask": "8.77",
      "open": "9.08",
      "high": "9.10",
      "low": "8.44",
      "close": "8.70",
      "average": "8.724",
      "volume": "275126",
      "turnover": "2400254.71",
      "trades": "488"
    },
    {
      "date": "2023-09-21",
      "bid": "8.88",
      "ask": "8.96",
      "open": "8.86",
      "high": "9.4599",
      "low": "8.86",
      "close": "8.96",
      "average": "9.134",
      "volume": "842057.7",
      "turnover": "7691019.6",
      "trades": "1265"
    },
    {
      "date": "2023-09-22",
      "bid": "9.07",
      "ask": "9.14",
      "open": "9.04",
      "high": "9.54",
      "low": "8.74",
      "close": "9.15",
      "average": "9.256",
      "volume": "382488.55",
      "turnover": "3540030.24",
      "trades": "841"
    },
    {
      "date": "2023-09-25",
      "bid": "8.76",
      "ask": "8.81",
      "open": "9.28",
      "high": "9.28",
      "low": "8.60",
      "close": "8.87",
      "average": "8.89",
      "volume": "226130.7",
      "turnover": "2010331.68",
      "trades": "536"
    },
    {
      "date": "2023-09-26",
      "bid": "8.36",
      "ask": "8.42",
      "open": "8.87",
      "high": "8.91",
      "low": "8.34",
      "close": "8.37",
      "average": "8.518",
      "volume": "208013.5",
      "turnover": "1771803.95",
      "trades": "430"
    },
    {
      "date": "2023-09-27",
      "bid": "8.4599",
      "ask": "8.53",
      "open": "8.40",
      "high": "8.59",
      "low": "8.11",
      "close": "8.41",
      "average": "8.322",
      "volume": "131194.85",
      "turnover": "1091752.92",
      "trades": "281"
    },
    {
      "date": "2023-09-28",
      "bid": "8.2999",
      "ask": "8.49",
      "open": "8.60",
      "high": "8.74",
      "low": "8.18",
      "close": "8.57",
      "average": "8.4599",
      "volume": "220984.1",
      "turnover": "1869359.58",
      "trades": "290"
    },
    {
      "date": "2023-09-29",
      "bid": "8.2999",
      "ask": "8.36",
      "open": "8.57",
      "high": "8.60",
      "low": "8.09",
      "close": "8.29",
      "average": "8.26",
      "volume": "126524.55",
      "turnover": "1045211.1",
      "trades": "214"
    },
    {
      "date": "2023-10-02",
      "bid": "8.08",
      "ask": "8.16",
      "open": "8.29",
      "high": "8.34",
      "low": "7.95",
      "close": "8.06",
      "average": "8.124",
      "volume": "160038.8",
      "turnover": "1300002.68",
      "trades": "252"
    },
    {
      "date": "2023-10-03",
      "bid": "8.08",
      "ask": "8.20",
      "open": "8.16",
      "high": "8.2999",
      "low": "7.90",
      "close": "8.20",
      "average": "8.124",
      "volume": "148156.5",
      "turnover": "1203516.4",
      "trades": "184"
    },
    {
      "date": "2023-10-04",
      "bid": "7.80",
      "ask": "8.07",
      "open": "8.20",
      "high": "8.20",
      "low": "7.74",
      "close": "7.87",
      "average": "7.954",
      "volume": "107116.95",
      "turnover": "852010.44",
      "trades": "222"
    },
    {
      "date": "2023-10-05",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.89",
      "high": "7.92",
      "low": "7.52",
      "close": "7.55",
      "average": "7.654",
      "volume": "179962.7",
      "turnover": "1377290.27",
      "trades": "299"
    },
    {
      "date": "2023-10-06",
      "bid": "8.06",
      "ask": "8.08",
      "open": "7.60",
      "high": "8.10",
      "low": "7.53",
      "close": "8.08",
      "average": "7.894",
      "volume": "210967.6",
      "turnover": "1665343.85",
      "trades": "314"
    },
    {
      "date": "2023-10-09",
      "bid": "8.01",
      "ask": "8.09",
      "open": "8.07",
      "high": "8.20",
      "low": "7.78",
      "close": "8.11",
      "average": "8.076",
      "volume": "105665.8",
      "turnover": "853397.24",
      "trades": "207"
    },
    {
      "date": "2023-10-10",
      "bid": "7.92",
      "ask": "8.00",
      "open": "8.11",
      "high": "8.11",
      "low": "7.80",
      "close": "8.00",
      "average": "7.94",
      "volume": "70110.95",
      "turnover": "556727.2",
      "trades": "139"
    },
    {
      "date": "2023-10-11",
      "bid": "7.85",
      "ask": "7.94",
      "open": "8.00",
      "high": "8.07",
      "low": "7.64",
      "close": "7.85",
      "average": "7.884",
      "volume": "46894.55",
      "turnover": "369719.9",
      "trades": "116"
    },
    {
      "date": "2023-10-12",
      "bid": "7.84",
      "ask": "7.90",
      "open": "7.86",
      "high": "7.99",
      "low": "7.70",
      "close": "7.83",
      "average": "7.866",
      "volume": "67482.5",
      "turnover": "530832.39",
      "trades": "120"
    },
    {
      "date": "2023-10-13",
      "bid": "7.90",
      "ask": "7.94",
      "open": "7.83",
      "high": "8.08",
      "low": "7.71",
      "close": "7.97",
      "average": "7.904",
      "volume": "50069.5",
      "turnover": "395751.3",
      "trades": "121"
    },
    {
      "date": "2023-10-16",
      "bid": "8.35",
      "ask": "8.40",
      "open": "7.96",
      "high": "8.48",
      "low": "7.72",
      "close": "8.40",
      "average": "8.148",
      "volume": "288424.15",
      "turnover": "2350235.83",
      "trades": "381"
    },
    {
      "date": "2023-10-17",
      "bid": "8.2999",
      "ask": "8.32",
      "open": "8.40",
      "high": "8.52",
      "low": "8.00",
      "close": "8.34",
      "average": "8.23",
      "volume": "183568.15",
      "turnover": "1510604.1",
      "trades": "218"
    },
    {
      "date": "2023-10-18",
      "bid": "8.60",
      "ask": "8.66",
      "open": "8.2999",
      "high": "8.66",
      "low": "8.19",
      "close": "8.66",
      "average": "8.476",
      "volume": "109194.1",
      "turnover": "925617.11",
      "trades": "189"
    },
    {
      "date": "2023-10-19",
      "bid": "8.87",
      "ask": "8.96",
      "open": "8.66",
      "high": "9.14",
      "low": "8.65",
      "close": "8.98",
      "average": "8.942",
      "volume": "318629.95",
      "turnover": "2849126.69",
      "trades": "398"
    },
    {
      "date": "2023-10-20",
      "bid": "8.49",
      "ask": "8.51",
      "open": "8.96",
      "high": "8.96",
      "low": "8.41",
      "close": "8.43",
      "average": "8.584",
      "volume": "121368.05",
      "turnover": "1041851.65",
      "trades": "202"
    },
    {
      "date": "2023-10-23",
      "bid": "7.83",
      "ask": "7.92",
      "open": "8.43",
      "high": "8.43",
      "low": "7.79",
      "close": "7.84",
      "average": "7.976",
      "volume": "150033.9",
      "turnover": "1196803.26",
      "trades": "248"
    },
    {
      "date": "2023-10-24",
      "bid": "7.85",
      "ask": "7.96",
      "open": "7.84",
      "high": "7.99",
      "low": "7.56",
      "close": "7.93",
      "average": "7.714",
      "volume": "123230.75",
      "turnover": "950689.66",
      "trades": "220"
    },
    {
      "date": "2023-10-25",
      "bid": "7.53",
      "ask": "7.59",
      "open": "7.90",
      "high": "8.00",
      "low": "7.47",
      "close": "7.47",
      "average": "7.694",
      "volume": "125596.75",
      "turnover": "966305.15",
      "trades": "215"
    },
    {
      "date": "2023-10-26",
      "bid": "7.20",
      "ask": "7.23",
      "open": "7.60",
      "high": "7.83",
      "low": "7.06",
      "close": "7.07",
      "average": "7.30",
      "volume": "253645.8",
      "turnover": "1851799.72",
      "trades": "346"
    },
    {
      "date": "2023-10-27",
      "bid": "7.89",
      "ask": "7.94",
      "open": "7.07",
      "high": "8.00",
      "low": "7.07",
      "close": "7.94",
      "average": "7.552",
      "volume": "187506.4",
      "turnover": "1415970.66",
      "trades": "267"
    },
    {
      "date": "2023-10-30",
      "bid": "8.04",
      "ask": "8.11",
      "open": "7.94",
      "high": "8.69",
      "low": "7.86",
      "close": "8.00",
      "average": "8.224",
      "volume": "256332.55",
      "turnover": "2108238.35",
      "trades": "414"
    },
    {
      "date": "2023-10-31",
      "bid": "8.37",
      "ask": "8.40",
      "open": "8.11",
      "high": "8.50",
      "low": "8.10",
      "close": "8.3799",
      "average": "8.324",
      "volume": "183614.8",
      "turnover": "1528281.31",
      "trades": "283"
    },
    {
      "date": "2023-11-01",
      "bid": "7.99",
      "ask": "8.00",
      "open": "8.44",
      "high": "8.44",
      "low": "7.86",
      "close": "8.00",
      "average": "8.04",
      "volume": "115690.4",
      "turnover": "930249.82",
      "trades": "257"
    },
    {
      "date": "2023-11-02",
      "bid": "8.03",
      "ask": "8.3099",
      "open": "8.00",
      "high": "8.40",
      "low": "7.72",
      "close": "8.2999",
      "average": "8.128",
      "volume": "117171.6",
      "turnover": "952368.95",
      "trades": "233"
    },
    {
      "date": "2023-11-03",
      "bid": "8.1499",
      "ask": "8.20",
      "open": "8.50",
      "high": "8.51",
      "low": "8.04",
      "close": "8.20",
      "average": "8.342",
      "volume": "113582.6",
      "turnover": "947595.39",
      "trades": "171"
    },
    {
      "date": "2023-11-06",
      "bid": "7.02",
      "ask": "7.05",
      "open": "8.20",
      "high": "8.4699",
      "low": "6.94",
      "close": "7.07",
      "average": "7.442",
      "volume": "364316.2",
      "turnover": "2710925.46",
      "trades": "582"
    },
    {
      "date": "2023-11-07",
      "bid": "6.86",
      "ask": "6.90",
      "open": "7.20",
      "high": "7.30",
      "low": "6.84",
      "close": "6.89",
      "average": "7.00",
      "volume": "138242.4",
      "turnover": "967775.38",
      "trades": "235"
    },
    {
      "date": "2023-11-08",
      "bid": "7.26",
      "ask": "7.31",
      "open": "6.90",
      "high": "7.31",
      "low": "6.69",
      "close": "7.26",
      "average": "6.902",
      "volume": "127301.85",
      "turnover": "878585.43",
      "trades": "207"
    },
    {
      "date": "2023-11-09",
      "bid": "11.10",
      "ask": "11.20",
      "open": "7.28",
      "high": "11.20",
      "low": "7.20",
      "close": "11.18",
      "average": "9.392",
      "volume": "2631905.7",
      "turnover": "24719433.89",
      "trades": "2624"
    },
    {
      "date": "2023-11-10",
      "bid": "9.20",
      "ask": "9.31",
      "open": "11.10",
      "high": "11.6399",
      "low": "9.01",
      "close": "9.01",
      "average": "10.168",
      "volume": "1786798.5",
      "turnover": "18169824.16",
      "trades": "2660"
    },
    {
      "date": "2023-11-13",
      "bid": "10.54",
      "ask": "10.66",
      "open": "9.10",
      "high": "10.90",
      "low": "8.89",
      "close": "10.54",
      "average": "9.868",
      "volume": "840818.1",
      "turnover": "8296675.12",
      "trades": "1172"
    },
    {
      "date": "2023-11-14",
      "bid": "12.68",
      "ask": "12.78",
      "open": "10.72",
      "high": "13.56",
      "low": "10.46",
      "close": "12.60",
      "average": "12.19",
      "volume": "1988365.65",
      "turnover": "24238719.63",
      "trades": "3508"
    },
    {
      "date": "2023-11-15",
      "bid": "12.08",
      "ask": "12.16",
      "open": "12.30",
      "high": "12.80",
      "low": "11.50",
      "close": "12.02",
      "average": "12.04",
      "volume": "628174.25",
      "turnover": "7563713.38",
      "trades": "1216"
    },
    {
      "date": "2023-11-16",
      "bid": "12.14",
      "ask": "12.28",
      "open": "12.36",
      "high": "13.02",
      "low": "11.70",
      "close": "12.14",
      "average": "12.536",
      "volume": "461352.2",
      "turnover": "5783633.27",
      "trades": "828"
    },
    {
      "date": "2023-11-17",
      "bid": "11.62",
      "ask": "11.76",
      "open": "12.14",
      "high": "12.66",
      "low": "11.44",
      "close": "11.66",
      "average": "11.904",
      "volume": "350552.55",
      "turnover": "4172823.35",
      "trades": "629"
    },
    {
      "date": "2023-11-20",
      "bid": "10.52",
      "ask": "10.54",
      "open": "11.14",
      "high": "11.6399",
      "low": "10.28",
      "close": "10.54",
      "average": "10.844",
      "volume": "437996.65",
      "turnover": "4749548.74",
      "trades": "846"
    },
    {
      "date": "2023-11-21",
      "bid": "9.6299",
      "ask": "9.76",
      "open": "10.56",
      "high": "10.56",
      "low": "9.4699",
      "close": "9.67",
      "average": "9.884",
      "volume": "435076.8",
      "turnover": "4300392.8",
      "trades": "741"
    },
    {
      "date": "2023-11-22",
      "bid": "10.92",
      "ask": "11.10",
      "open": "9.79",
      "high": "11.20",
      "low": "9.67",
      "close": "11.10",
      "average": "10.546",
      "volume": "506210",
      "turnover": "5338443.5",
      "trades": "765"
    },
    {
      "date": "2023-11-23",
      "bid": "10.90",
      "ask": "11.34",
      "open": "11.34",
      "high": "11.3999",
      "low": "10.68",
      "close": "11.36",
      "average": "11.124",
      "volume": "223477.7",
      "turnover": "2486179.69",
      "trades": "437"
    },
    {
      "date": "2023-11-24",
      "bid": "11.7999",
      "ask": "11.84",
      "open": "11.36",
      "high": "12.80",
      "low": "10.92",
      "close": "12.00",
      "average": "11.988",
      "volume": "373710.35",
      "turnover": "4480115.18",
      "trades": "726"
    },
    {
      "date": "2023-11-27",
      "bid": "11.50",
      "ask": "12.02",
      "open": "11.94",
      "high": "12.74",
      "low": "11.28",
      "close": "12.04",
      "average": "12.05",
      "volume": "377883.1",
      "turnover": "4553243.97",
      "trades": "697"
    },
    {
      "date": "2023-11-28",
      "bid": "11.62",
      "ask": "11.78",
      "open": "11.70",
      "high": "12.26",
      "low": "11.5599",
      "close": "11.68",
      "average": "11.886",
      "volume": "184583",
      "turnover": "2194112.96",
      "trades": "319"
    },
    {
      "date": "2023-11-29",
      "bid": "11.18",
      "ask": "11.24",
      "open": "11.68",
      "high": "11.7999",
      "low": "11.06",
      "close": "11.28",
      "average": "11.3159",
      "volume": "172709.7",
      "turnover": "1954258.67",
      "trades": "345"
    },
    {
      "date": "2023-11-30",
      "bid": "11.24",
      "ask": "11.34",
      "open": "11.4199",
      "high": "12.00",
      "low": "11.08",
      "close": "11.24",
      "average": "11.596",
      "volume": "205221.35",
      "turnover": "2379719.39",
      "trades": "453"
    },
    {
      "date": "2023-12-01",
      "bid": "11.24",
      "ask": "11.4799",
      "open": "11.24",
      "high": "11.5599",
      "low": "10.94",
      "close": "11.50",
      "average": "11.172",
      "volume": "155380.3",
      "turnover": "1735797.17",
      "trades": "323"
    },
    {
      "date": "2023-12-04",
      "bid": "14.42",
      "ask": "14.52",
      "open": "11.5599",
      "high": "15.08",
      "low": "11.3999",
      "close": "14.50",
      "average": "13.61",
      "volume": "996116.65",
      "turnover": "13557608.73",
      "trades": "2069"
    },
    {
      "date": "2023-12-05",
      "bid": "13.80",
      "ask": "13.9199",
      "open": "14.98",
      "high": "16.38",
      "low": "13.00",
      "close": "13.86",
      "average": "14.704",
      "volume": "1734664.55",
      "turnover": "25394537.35",
      "trades": "3324"
    },
    {
      "date": "2023-12-06",
      "bid": "12.90",
      "ask": "13.00",
      "open": "14.56",
      "high": "14.70",
      "low": "12.50",
      "close": "13.26",
      "average": "13.388",
      "volume": "549808.7",
      "turnover": "7360687.56",
      "trades": "1306"
    },
    {
      "date": "2023-12-07",
      "bid": "14.12",
      "ask": "14.20",
      "open": "13.48",
      "high": "14.44",
      "low": "12.50",
      "close": "14.20",
      "average": "13.818",
      "volume": "258521.55",
      "turnover": "3572000.52",
      "trades": "734"
    },
    {
      "date": "2023-12-08",
      "bid": "12.76",
      "ask": "12.88",
      "open": "14.44",
      "high": "14.44",
      "low": "12.76",
      "close": "13.00",
      "average": "13.402",
      "volume": "376991.9",
      "turnover": "5052191.68",
      "trades": "928"
    },
    {
      "date": "2023-12-11",
      "bid": "11.4199",
      "ask": "11.60",
      "open": "13.40",
      "high": "14.2399",
      "low": "10.86",
      "close": "11.3999",
      "average": "12.632",
      "volume": "710460.95",
      "turnover": "8975078.09",
      "trades": "1543"
    },
    {
      "date": "2023-12-12",
      "bid": "12.66",
      "ask": "13.04",
      "open": "15.60",
      "high": "16.00",
      "low": "11.7999",
      "close": "12.96",
      "average": "13.526",
      "volume": "1556791.75",
      "turnover": "21056555.22",
      "trades": "2958"
    },
    {
      "date": "2023-12-13",
      "bid": "12.70",
      "ask": "13.04",
      "open": "13.04",
      "high": "13.56",
      "low": "12.00",
      "close": "13.18",
      "average": "12.642",
      "volume": "340890.55",
      "turnover": "4309248.57",
      "trades": "881"
    },
    {
      "date": "2023-12-14",
      "bid": "12.58",
      "ask": "12.74",
      "open": "13.54",
      "high": "14.00",
      "low": "12.20",
      "close": "12.68",
      "average": "13.196",
      "volume": "367813.35",
      "turnover": "4853972.91",
      "trades": "785"
    },
    {
      "date": "2023-12-15",
      "bid": "10.86",
      "ask": "10.96",
      "open": "12.78",
      "high": "12.78",
      "low": "10.68",
      "close": "10.98",
      "average": "11.612",
      "volume": "455370.7",
      "turnover": "5287615.16",
      "trades": "1131"
    },
    {
      "date": "2023-12-18",
      "bid": "11.02",
      "ask": "11.16",
      "open": "10.98",
      "high": "11.8999",
      "low": "10.34",
      "close": "11.00",
      "average": "11.292",
      "volume": "226835.8",
      "turnover": "2561566.17",
      "trades": "638"
    },
    {
      "date": "2023-12-19",
      "bid": "11.98",
      "ask": "12.04",
      "open": "11.20",
      "high": "13.18",
      "low": "10.80",
      "close": "12.04",
      "average": "12.18",
      "volume": "718822.55",
      "turnover": "8755005.16",
      "trades": "1376"
    },
    {
      "date": "2023-12-20",
      "bid": "11.2999",
      "ask": "11.34",
      "open": "12.60",
      "high": "12.60",
      "low": "10.88",
      "close": "11.34",
      "average": "11.43",
      "volume": "314836.1",
      "turnover": "3598781.62",
      "trades": "722"
    },
    {
      "date": "2023-12-21",
      "bid": "11.10",
      "ask": "11.3999",
      "open": "11.34",
      "high": "11.44",
      "low": "10.60",
      "close": "11.44",
      "average": "10.974",
      "volume": "187747.75",
      "turnover": "2060398.21",
      "trades": "407"
    },
    {
      "date": "2023-12-22",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.00",
      "high": "10.98",
      "low": "9.24",
      "close": "10.54",
      "average": "10.344",
      "volume": "417272.35",
      "turnover": "4316405.57",
      "trades": "857"
    },
    {
      "date": "2023-12-27",
      "bid": "9.99",
      "ask": "10.20",
      "open": "10.60",
      "high": "10.80",
      "low": "9.99",
      "close": "10.20",
      "average": "10.2299",
      "volume": "123382.05",
      "turnover": "1262190.79",
      "trades": "397"
    },
    {
      "date": "2023-12-28",
      "bid": "9.95",
      "ask": "10.10",
      "open": "10.20",
      "high": "10.30",
      "low": "9.59",
      "close": "10.10",
      "average": "9.928",
      "volume": "117813.95",
      "turnover": "1169744.79",
      "trades": "312"
    },
    {
      "date": "2023-12-29",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.10",
      "high": "10.52",
      "low": "9.77",
      "close": "10.46",
      "average": "10.104",
      "volume": "98022",
      "turnover": "990492.9",
      "trades": "272"
    },
    {
      "date": "2024-01-02",
      "bid": "10.22",
      "ask": "10.32",
      "open": "10.64",
      "high": "10.70",
      "low": "10.00",
      "close": "10.36",
      "average": "10.18",
      "volume": "112418.95",
      "turnover": "1144354.57",
      "trades": "298"
    },
    {
      "date": "2024-01-03",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.36",
      "high": "10.80",
      "low": "10.06",
      "close": "10.54",
      "average": "10.3319",
      "volume": "112918.55",
      "turnover": "1166650.42",
      "trades": "274"
    },
    {
      "date": "2024-01-04",
      "bid": "10.48",
      "ask": "10.56",
      "open": "10.60",
      "high": "10.78",
      "low": "10.16",
      "close": "10.72",
      "average": "10.472",
      "volume": "56948.15",
      "turnover": "596350.66",
      "trades": "198"
    },
    {
      "date": "2024-01-05",
      "bid": "10.44",
      "ask": "10.56",
      "open": "10.80",
      "high": "10.80",
      "low": "10.08",
      "close": "10.56",
      "average": "10.296",
      "volume": "99469.8",
      "turnover": "1024164.65",
      "trades": "192"
    },
    {
      "date": "2024-01-08",
      "bid": "10.16",
      "ask": "10.30",
      "open": "10.60",
      "high": "10.60",
      "low": "10.00",
      "close": "10.40",
      "average": "10.254",
      "volume": "89766.95",
      "turnover": "920501.53",
      "trades": "217"
    },
    {
      "date": "2024-01-09",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.40",
      "high": "10.40",
      "low": "9.64",
      "close": "10.10",
      "average": "9.852",
      "volume": "151748.1",
      "turnover": "1495119.41",
      "trades": "365"
    },
    {
      "date": "2024-01-10",
      "bid": "9.74",
      "ask": "9.99",
      "open": "9.80",
      "high": "10.18",
      "low": "9.64",
      "close": "9.77",
      "average": "9.846",
      "volume": "118516.4",
      "turnover": "1166978.49",
      "trades": "196"
    },
    {
      "date": "2024-01-11",
      "bid": "9.49",
      "ask": "9.58",
      "open": "9.86",
      "high": "10.00",
      "low": "9.49",
      "close": "9.58",
      "average": "9.65",
      "volume": "73549.15",
      "turnover": "709747.35",
      "trades": "179"
    },
    {
      "date": "2024-01-12",
      "bid": "9.31",
      "ask": "9.3999",
      "open": "9.77",
      "high": "9.77",
      "low": "9.29",
      "close": "9.57",
      "average": "9.454",
      "volume": "108598.55",
      "turnover": "1026621.37",
      "trades": "176"
    },
    {
      "date": "2024-01-15",
      "bid": "9.12",
      "ask": "9.16",
      "open": "9.57",
      "high": "9.64",
      "low": "9.02",
      "close": "9.17",
      "average": "9.206",
      "volume": "111305.4",
      "turnover": "1024612.55",
      "trades": "237"
    },
    {
      "date": "2024-01-16",
      "bid": "9.69",
      "ask": "9.79",
      "open": "9.20",
      "high": "9.80",
      "low": "8.98",
      "close": "9.79",
      "average": "9.3479",
      "volume": "105042.6",
      "turnover": "981918.58",
      "trades": "215"
    },
    {
      "date": "2024-01-17",
      "bid": "9.29",
      "ask": "9.43",
      "open": "9.79",
      "high": "9.79",
      "low": "9.20",
      "close": "9.44",
      "average": "9.364",
      "volume": "55034.5",
      "turnover": "515361.58",
      "trades": "118"
    },
    {
      "date": "2024-01-18",
      "bid": "9.45",
      "ask": "9.5499",
      "open": "9.43",
      "high": "9.74",
      "low": "9.22",
      "close": "9.45",
      "average": "9.482",
      "volume": "47984.5",
      "turnover": "454988.74",
      "trades": "123"
    },
    {
      "date": "2024-01-19",
      "bid": "9.48",
      "ask": "9.79",
      "open": "9.4599",
      "high": "9.79",
      "low": "9.24",
      "close": "9.79",
      "average": "9.4599",
      "volume": "51386.65",
      "turnover": "486166.77",
      "trades": "153"
    },
    {
      "date": "2024-01-22",
      "bid": "9.73",
      "ask": "9.82",
      "open": "9.49",
      "high": "10.40",
      "low": "9.49",
      "close": "9.92",
      "average": "9.97",
      "volume": "97789.3",
      "turnover": "974896.94",
      "trades": "230"
    },
    {
      "date": "2024-01-23",
      "bid": "9.73",
      "ask": "9.80",
      "open": "9.80",
      "high": "9.92",
      "low": "9.42",
      "close": "9.79",
      "average": "9.618",
      "volume": "65799.55",
      "turnover": "632920.91",
      "trades": "150"
    },
    {
      "date": "2024-01-24",
      "bid": "9.65",
      "ask": "9.79",
      "open": "9.79",
      "high": "10.12",
      "low": "9.61",
      "close": "9.79",
      "average": "9.774",
      "volume": "80348",
      "turnover": "785315.56",
      "trades": "144"
    },
    {
      "date": "2024-01-25",
      "bid": "9.41",
      "ask": "9.5499",
      "open": "9.79",
      "high": "9.87",
      "low": "9.50",
      "close": "9.50",
      "average": "9.642",
      "volume": "66856.25",
      "turnover": "644647.63",
      "trades": "155"
    },
    {
      "date": "2024-01-26",
      "bid": "9.61",
      "ask": "9.73",
      "open": "9.48",
      "high": "9.80",
      "low": "9.33",
      "close": "9.7099",
      "average": "9.582",
      "volume": "66118.95",
      "turnover": "633512.98",
      "trades": "174"
    },
    {
      "date": "2024-01-29",
      "bid": "9.3799",
      "ask": "9.3999",
      "open": "9.7099",
      "high": "9.80",
      "low": "9.36",
      "close": "9.3999",
      "average": "9.462",
      "volume": "95828.15",
      "turnover": "906805.32",
      "trades": "158"
    },
    {
      "date": "2024-01-30",
      "bid": "8.95",
      "ask": "9.00",
      "open": "9.3999",
      "high": "9.52",
      "low": "8.88",
      "close": "9.05",
      "average": "9.044",
      "volume": "164936.3",
      "turnover": "1491628.92",
      "trades": "268"
    },
    {
      "date": "2024-01-31",
      "bid": "8.55",
      "ask": "8.60",
      "open": "9.00",
      "high": "9.05",
      "low": "8.40",
      "close": "8.60",
      "average": "8.644",
      "volume": "248984.8",
      "turnover": "2152052.36",
      "trades": "318"
    },
    {
      "date": "2024-02-01",
      "bid": "8.41",
      "ask": "8.60",
      "open": "8.40",
      "high": "8.76",
      "low": "8.16",
      "close": "8.76",
      "average": "8.382",
      "volume": "108424.6",
      "turnover": "908770.29",
      "trades": "251"
    },
    {
      "date": "2024-02-02",
      "bid": "8.80",
      "ask": "8.88",
      "open": "8.76",
      "high": "8.95",
      "low": "8.42",
      "close": "8.95",
      "average": "8.672",
      "volume": "144164.8",
      "turnover": "1250121.48",
      "trades": "205"
    },
    {
      "date": "2024-02-05",
      "bid": "8.96",
      "ask": "9.09",
      "open": "8.82",
      "high": "9.30",
      "low": "8.71",
      "close": "8.95",
      "average": "9.028",
      "volume": "92259.5",
      "turnover": "832982.14",
      "trades": "156"
    },
    {
      "date": "2024-02-06",
      "bid": "9.06",
      "ask": "9.15",
      "open": "9.20",
      "high": "9.24",
      "low": "8.89",
      "close": "9.20",
      "average": "9.08",
      "volume": "70682.4",
      "turnover": "641761.53",
      "trades": "131"
    },
    {
      "date": "2024-02-07",
      "bid": "9.07",
      "ask": "9.17",
      "open": "9.20",
      "high": "9.20",
      "low": "8.90",
      "close": "9.13",
      "average": "9.022",
      "volume": "97562.2",
      "turnover": "880113.88",
      "trades": "149"
    },
    {
      "date": "2024-02-08",
      "bid": "8.97",
      "ask": "9.17",
      "open": "9.13",
      "high": "9.23",
      "low": "8.84",
      "close": "8.84",
      "average": "8.9859",
      "volume": "54140.15",
      "turnover": "486497.56",
      "trades": "118"
    },
    {
      "date": "2024-02-09",
      "bid": "9.07",
      "ask": "9.22",
      "open": "9.28",
      "high": "9.28",
      "low": "8.92",
      "close": "9.23",
      "average": "9.07",
      "volume": "65562",
      "turnover": "594673.67",
      "trades": "131"
    },
    {
      "date": "2024-02-12",
      "bid": "8.50",
      "ask": "8.64",
      "open": "9.23",
      "high": "9.28",
      "low": "8.53",
      "close": "8.89",
      "average": "8.916",
      "volume": "102107.75",
      "turnover": "910316.24",
      "trades": "159"
    },
    {
      "date": "2024-02-13",
      "bid": "8.33",
      "ask": "8.4599",
      "open": "8.89",
      "high": "9.18",
      "low": "8.28",
      "close": "8.4599",
      "average": "8.49",
      "volume": "36469.05",
      "turnover": "309658.16",
      "trades": "132"
    },
    {
      "date": "2024-02-14",
      "bid": "8.41",
      "ask": "8.71",
      "open": "8.81",
      "high": "8.89",
      "low": "7.88",
      "close": "8.60",
      "average": "8.384",
      "volume": "73527.65",
      "turnover": "616464.37",
      "trades": "179"
    },
    {
      "date": "2024-02-15",
      "bid": "8.56",
      "ask": "8.70",
      "open": "8.56",
      "high": "8.70",
      "low": "8.00",
      "close": "8.70",
      "average": "8.34",
      "volume": "139703.3",
      "turnover": "1165192.45",
      "trades": "213"
    },
    {
      "date": "2024-02-16",
      "bid": "9.13",
      "ask": "9.29",
      "open": "8.70",
      "high": "9.30",
      "low": "8.56",
      "close": "9.30",
      "average": "8.886",
      "volume": "124922.95",
      "turnover": "1110138.19",
      "trades": "184"
    },
    {
      "date": "2024-02-19",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.30",
      "high": "10.20",
      "low": "9.16",
      "close": "10.00",
      "average": "9.782",
      "volume": "122907.8",
      "turnover": "1202224.37",
      "trades": "253"
    },
    {
      "date": "2024-02-20",
      "bid": "9.7099",
      "ask": "9.76",
      "open": "9.80",
      "high": "9.8799",
      "low": "9.33",
      "close": "9.79",
      "average": "9.586",
      "volume": "111770.95",
      "turnover": "1071458",
      "trades": "192"
    },
    {
      "date": "2024-02-21",
      "bid": "9.96",
      "ask": "10.00",
      "open": "9.99",
      "high": "10.00",
      "low": "9.65",
      "close": "10.00",
      "average": "9.924",
      "volume": "136082.35",
      "turnover": "1350551.73",
      "trades": "236"
    },
    {
      "date": "2024-02-22",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.78",
      "close": "10.00",
      "average": "9.932",
      "volume": "166679.4",
      "turnover": "1655335.93",
      "trades": "209"
    },
    {
      "date": "2024-02-23",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.80",
      "close": "10.00",
      "average": "9.9119",
      "volume": "85642.3",
      "turnover": "848870.03",
      "trades": "163"
    },
    {
      "date": "2024-02-26",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.22",
      "high": "10.22",
      "low": "9.77",
      "close": "9.98",
      "average": "9.906",
      "volume": "105566.4",
      "turnover": "1045843.71",
      "trades": "165"
    },
    {
      "date": "2024-02-27",
      "bid": "9.86",
      "ask": "9.96",
      "open": "9.96",
      "high": "9.96",
      "low": "9.70",
      "close": "9.96",
      "average": "9.848",
      "volume": "43933.9",
      "turnover": "432667.62",
      "trades": "110"
    },
    {
      "date": "2024-02-28",
      "bid": "9.87",
      "ask": "9.95",
      "open": "9.96",
      "high": "9.96",
      "low": "9.81",
      "close": "9.95",
      "average": "9.898",
      "volume": "20235.95",
      "turnover": "200294.54",
      "trades": "87"
    },
    {
      "date": "2024-02-29",
      "bid": "9.66",
      "ask": "9.83",
      "open": "9.95",
      "high": "9.95",
      "low": "9.53",
      "close": "9.80",
      "average": "9.68",
      "volume": "81755.45",
      "turnover": "791436.96",
      "trades": "159"
    },
    {
      "date": "2024-03-01",
      "bid": "9.67",
      "ask": "9.76",
      "open": "9.60",
      "high": "9.84",
      "low": "9.57",
      "close": "9.80",
      "average": "9.652",
      "volume": "27644.1",
      "turnover": "266846.94",
      "trades": "97"
    },
    {
      "date": "2024-03-04",
      "bid": "9.60",
      "ask": "9.80",
      "open": "9.80",
      "high": "9.81",
      "low": "9.57",
      "close": "9.79",
      "average": "9.694",
      "volume": "20831.7",
      "turnover": "201956.67",
      "trades": "75"
    },
    {
      "date": "2024-03-05",
      "bid": "9.50",
      "ask": "9.57",
      "open": "9.89",
      "high": "9.89",
      "low": "9.3999",
      "close": "9.60",
      "average": "9.536",
      "volume": "103684.8",
      "turnover": "988816.14",
      "trades": "140"
    },
    {
      "date": "2024-03-06",
      "bid": "9.7099",
      "ask": "9.78",
      "open": "9.60",
      "high": "9.79",
      "low": "9.36",
      "close": "9.78",
      "average": "9.624",
      "volume": "62150.2",
      "turnover": "598142.17",
      "trades": "87"
    },
    {
      "date": "2024-03-07",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.78",
      "high": "9.80",
      "low": "9.65",
      "close": "9.74",
      "average": "9.7419",
      "volume": "32379.15",
      "turnover": "315422.18",
      "trades": "93"
    },
    {
      "date": "2024-03-08",
      "bid": "9.7199",
      "ask": "9.79",
      "open": "9.74",
      "high": "9.81",
      "low": "9.66",
      "close": "9.79",
      "average": "9.73",
      "volume": "16728.85",
      "turnover": "162756.34",
      "trades": "69"
    },
    {
      "date": "2024-03-11",
      "bid": "9.5599",
      "ask": "9.58",
      "open": "9.79",
      "high": "9.79",
      "low": "9.48",
      "close": "9.60",
      "average": "9.634",
      "volume": "107102.85",
      "turnover": "1031840.83",
      "trades": "161"
    },
    {
      "date": "2024-03-12",
      "bid": "9.36",
      "ask": "9.42",
      "open": "9.54",
      "high": "10.30",
      "low": "9.36",
      "close": "9.53",
      "average": "9.76",
      "volume": "817867.35",
      "turnover": "7983193.01",
      "trades": "687"
    },
    {
      "date": "2024-03-13",
      "bid": "8.67",
      "ask": "8.86",
      "open": "9.60",
      "high": "9.60",
      "low": "8.52",
      "close": "8.95",
      "average": "8.826",
      "volume": "199882.75",
      "turnover": "1764070.29",
      "trades": "344"
    },
    {
      "date": "2024-03-14",
      "bid": "8.58",
      "ask": "8.64",
      "open": "8.95",
      "high": "8.95",
      "low": "8.2099",
      "close": "8.79",
      "average": "8.602",
      "volume": "158861.9",
      "turnover": "1366455.39",
      "trades": "206"
    },
    {
      "date": "2024-03-15",
      "bid": "8.88",
      "ask": "9.01",
      "open": "8.93",
      "high": "9.37",
      "low": "8.77",
      "close": "9.14",
      "average": "9.0659",
      "volume": "118260.6",
      "turnover": "1072197.65",
      "trades": "215"
    },
    {
      "date": "2024-03-18",
      "bid": "8.68",
      "ask": "8.77",
      "open": "9.18",
      "high": "9.20",
      "low": "8.6299",
      "close": "8.98",
      "average": "8.886",
      "volume": "66167.7",
      "turnover": "587932.72",
      "trades": "121"
    },
    {
      "date": "2024-03-19",
      "bid": "8.82",
      "ask": "9.13",
      "open": "8.98",
      "high": "9.52",
      "low": "8.62",
      "close": "9.48",
      "average": "9.084",
      "volume": "80135.95",
      "turnover": "727922.4",
      "trades": "120"
    },
    {
      "date": "2024-03-20",
      "bid": "9.00",
      "ask": "9.16",
      "open": "9.3899",
      "high": "9.44",
      "low": "8.84",
      "close": "9.36",
      "average": "9.252",
      "volume": "55161",
      "turnover": "510347.06",
      "trades": "97"
    },
    {
      "date": "2024-03-21",
      "bid": "9.15",
      "ask": "9.29",
      "open": "9.3999",
      "high": "9.3999",
      "low": "8.84",
      "close": "9.37",
      "average": "9.128",
      "volume": "72098.25",
      "turnover": "658183.82",
      "trades": "119"
    },
    {
      "date": "2024-03-22",
      "bid": "9.18",
      "ask": "9.33",
      "open": "9.37",
      "high": "9.3999",
      "low": "8.85",
      "close": "9.34",
      "average": "9.22",
      "volume": "36366.65",
      "turnover": "335282.24",
      "trades": "86"
    },
    {
      "date": "2024-03-25",
      "bid": "9.12",
      "ask": "9.22",
      "open": "9.52",
      "high": "9.52",
      "low": "9.05",
      "close": "9.24",
      "average": "9.168",
      "volume": "40254.9",
      "turnover": "369060.21",
      "trades": "112"
    },
    {
      "date": "2024-03-26",
      "bid": "9.06",
      "ask": "9.15",
      "open": "9.24",
      "high": "9.36",
      "low": "9.00",
      "close": "9.20",
      "average": "9.142",
      "volume": "48981.2",
      "turnover": "447752.88",
      "trades": "105"
    },
    {
      "date": "2024-03-27",
      "bid": "9.14",
      "ask": "9.3899",
      "open": "9.3999",
      "high": "9.49",
      "low": "9.00",
      "close": "9.48",
      "average": "9.242",
      "volume": "131011.25",
      "turnover": "1210888.62",
      "trades": "200"
    },
    {
      "date": "2024-03-28",
      "bid": "8.84",
      "ask": "9.00",
      "open": "9.48",
      "high": "9.48",
      "low": "8.71",
      "close": "9.00",
      "average": "8.9759",
      "volume": "96990.65",
      "turnover": "870564.24",
      "trades": "133"
    },
    {
      "date": "2024-04-02",
      "bid": "9.04",
      "ask": "9.17",
      "open": "9.00",
      "high": "9.49",
      "low": "8.92",
      "close": "9.17",
      "average": "9.13",
      "volume": "79453.8",
      "turnover": "725471.77",
      "trades": "169"
    },
    {
      "date": "2024-04-03",
      "bid": "9.35",
      "ask": "9.3899",
      "open": "9.4699",
      "high": "9.4699",
      "low": "9.04",
      "close": "9.3799",
      "average": "9.2679",
      "volume": "59822.75",
      "turnover": "554413.91",
      "trades": "147"
    },
    {
      "date": "2024-04-04",
      "bid": "9.54",
      "ask": "9.5599",
      "open": "9.3799",
      "high": "9.80",
      "low": "9.10",
      "close": "9.60",
      "average": "9.5499",
      "volume": "59989.25",
      "turnover": "572839.8",
      "trades": "135"
    },
    {
      "date": "2024-04-05",
      "bid": "9.3999",
      "ask": "9.4599",
      "open": "9.60",
      "high": "9.70",
      "low": "9.30",
      "close": "9.54",
      "average": "9.49",
      "volume": "84609.05",
      "turnover": "802909.45",
      "trades": "119"
    },
    {
      "date": "2024-04-08",
      "bid": "9.29",
      "ask": "9.53",
      "open": "9.83",
      "high": "9.83",
      "low": "9.02",
      "close": "9.4699",
      "average": "9.318",
      "volume": "38688.65",
      "turnover": "360501.21",
      "trades": "87"
    },
    {
      "date": "2024-04-09",
      "bid": "9.7099",
      "ask": "9.83",
      "open": "9.4599",
      "high": "11.08",
      "low": "9.16",
      "close": "9.81",
      "average": "10.0699",
      "volume": "340976.4",
      "turnover": "3433808.77",
      "trades": "439"
    },
    {
      "date": "2024-04-10",
      "bid": "10.20",
      "ask": "10.24",
      "open": "10.00",
      "high": "10.70",
      "low": "9.8799",
      "close": "10.44",
      "average": "10.338",
      "volume": "278083.15",
      "turnover": "2874689.99",
      "trades": "372"
    },
    {
      "date": "2024-04-11",
      "bid": "10.16",
      "ask": "10.24",
      "open": "10.44",
      "high": "10.94",
      "low": "10.10",
      "close": "10.60",
      "average": "10.56",
      "volume": "133953.55",
      "turnover": "1414451.49",
      "trades": "263"
    },
    {
      "date": "2024-04-12",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.62",
      "high": "11.2599",
      "low": "9.93",
      "close": "10.34",
      "average": "10.436",
      "volume": "242801.7",
      "turnover": "2534041.99",
      "trades": "290"
    },
    {
      "date": "2024-04-15",
      "bid": "10.30",
      "ask": "10.38",
      "open": "9.98",
      "high": "10.46",
      "low": "9.98",
      "close": "10.44",
      "average": "10.204",
      "volume": "29211.1",
      "turnover": "298064.92",
      "trades": "97"
    },
    {
      "date": "2024-04-16",
      "bid": "9.80",
      "ask": "9.87",
      "open": "10.50",
      "high": "10.50",
      "low": "9.45",
      "close": "9.87",
      "average": "9.896",
      "volume": "76391.15",
      "turnover": "756017.61",
      "trades": "165"
    },
    {
      "date": "2024-04-17",
      "bid": "9.90",
      "ask": "10.14",
      "open": "9.86",
      "high": "10.20",
      "low": "9.60",
      "close": "10.20",
      "average": "9.858",
      "volume": "47595.05",
      "turnover": "469198.56",
      "trades": "108"
    },
    {
      "date": "2024-04-18",
      "bid": "10.14",
      "ask": "10.30",
      "open": "10.00",
      "high": "10.24",
      "low": "9.86",
      "close": "10.18",
      "average": "10.0279",
      "volume": "110058.2",
      "turnover": "1103579.59",
      "trades": "118"
    },
    {
      "date": "2024-04-19",
      "bid": "9.81",
      "ask": "9.96",
      "open": "10.20",
      "high": "10.20",
      "low": "9.62",
      "close": "10.00",
      "average": "9.84",
      "volume": "60488.2",
      "turnover": "595146.63",
      "trades": "112"
    },
    {
      "date": "2024-04-22",
      "bid": "9.7099",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.08",
      "low": "9.60",
      "close": "9.80",
      "average": "9.748",
      "volume": "55525.65",
      "turnover": "541249.39",
      "trades": "113"
    },
    {
      "date": "2024-04-23",
      "bid": "9.70",
      "ask": "9.93",
      "open": "9.84",
      "high": "10.00",
      "low": "9.62",
      "close": "9.93",
      "average": "9.824",
      "volume": "30357.25",
      "turnover": "298255.9",
      "trades": "82"
    },
    {
      "date": "2024-04-24",
      "bid": "9.69",
      "ask": "9.80",
      "open": "9.98",
      "high": "9.98",
      "low": "9.3999",
      "close": "9.80",
      "average": "9.73",
      "volume": "45448.25",
      "turnover": "442253.59",
      "trades": "80"
    },
    {
      "date": "2024-04-25",
      "bid": "9.30",
      "ask": "9.3999",
      "open": "9.80",
      "high": "9.85",
      "low": "9.26",
      "close": "9.3999",
      "average": "9.45",
      "volume": "80694.65",
      "turnover": "762581.81",
      "trades": "154"
    },
    {
      "date": "2024-04-26",
      "bid": "9.21",
      "ask": "9.49",
      "open": "10.00",
      "high": "10.00",
      "low": "9.21",
      "close": "9.49",
      "average": "9.31",
      "volume": "63852.6",
      "turnover": "594426.06",
      "trades": "122"
    },
    {
      "date": "2024-04-29",
      "bid": "9.32",
      "ask": "9.3999",
      "open": "9.49",
      "high": "9.69",
      "low": "9.15",
      "close": "9.48",
      "average": "9.318",
      "volume": "43071.55",
      "turnover": "401341.06",
      "trades": "108"
    },
    {
      "date": "2024-04-30",
      "bid": "9.22",
      "ask": "9.3799",
      "open": "9.53",
      "high": "9.53",
      "low": "8.91",
      "close": "8.97",
      "average": "9.182",
      "volume": "39839.75",
      "turnover": "365780.53",
      "trades": "75"
    },
    {
      "date": "2024-05-02",
      "bid": "9.09",
      "ask": "9.29",
      "open": "8.97",
      "high": "9.30",
      "low": "8.61",
      "close": "9.29",
      "average": "9.044",
      "volume": "43486.5",
      "turnover": "393273.29",
      "trades": "99"
    },
    {
      "date": "2024-05-03",
      "bid": "9.23",
      "ask": "9.49",
      "open": "9.3899",
      "high": "9.49",
      "low": "9.07",
      "close": "9.49",
      "average": "9.29",
      "volume": "38975.3",
      "turnover": "362068.55",
      "trades": "78"
    },
    {
      "date": "2024-05-06",
      "bid": "9.00",
      "ask": "9.14",
      "open": "9.49",
      "high": "9.49",
      "low": "8.93",
      "close": "9.11",
      "average": "9.11",
      "volume": "54068.6",
      "turnover": "492563.13",
      "trades": "119"
    },
    {
      "date": "2024-05-07",
      "bid": "8.95",
      "ask": "9.08",
      "open": "9.11",
      "high": "9.19",
      "low": "8.83",
      "close": "9.19",
      "average": "8.988",
      "volume": "34316.75",
      "turnover": "308410.97",
      "trades": "74"
    },
    {
      "date": "2024-05-08",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.19",
      "high": "9.30",
      "low": "8.87",
      "close": "9.00",
      "average": "8.954",
      "volume": "29362",
      "turnover": "262921.2",
      "trades": "48"
    },
    {
      "date": "2024-05-10",
      "bid": "9.14",
      "ask": "9.20",
      "open": "9.00",
      "high": "9.3799",
      "low": "8.92",
      "close": "9.18",
      "average": "9.088",
      "volume": "77000.5",
      "turnover": "699819.12",
      "trades": "93"
    },
    {
      "date": "2024-05-13",
      "bid": "9.45",
      "ask": "9.70",
      "open": "9.18",
      "high": "9.7199",
      "low": "8.86",
      "close": "9.70",
      "average": "9.182",
      "volume": "99625.5",
      "turnover": "914675.06",
      "trades": "129"
    },
    {
      "date": "2024-05-14",
      "bid": "9.19",
      "ask": "9.3899",
      "open": "9.66",
      "high": "9.66",
      "low": "9.04",
      "close": "9.3999",
      "average": "9.28",
      "volume": "50554.7",
      "turnover": "469155.34",
      "trades": "85"
    },
    {
      "date": "2024-05-15",
      "bid": "8.76",
      "ask": "8.94",
      "open": "9.42",
      "high": "9.42",
      "low": "8.77",
      "close": "8.94",
      "average": "8.972",
      "volume": "85598.15",
      "turnover": "768039.2",
      "trades": "133"
    },
    {
      "date": "2024-05-16",
      "bid": "8.80",
      "ask": "8.97",
      "open": "8.95",
      "high": "9.04",
      "low": "8.59",
      "close": "8.98",
      "average": "8.774",
      "volume": "163765.55",
      "turnover": "1436739.67",
      "trades": "156"
    },
    {
      "date": "2024-05-17",
      "bid": "8.83",
      "ask": "8.94",
      "open": "8.98",
      "high": "8.98",
      "low": "8.59",
      "close": "8.94",
      "average": "8.72",
      "volume": "68140.35",
      "turnover": "594252.01",
      "trades": "119"
    },
    {
      "date": "2024-05-20",
      "bid": "9.08",
      "ask": "9.18",
      "open": "9.02",
      "high": "9.28",
      "low": "9.00",
      "close": "9.12",
      "average": "9.078",
      "volume": "66521.9",
      "turnover": "603858.19",
      "trades": "118"
    },
    {
      "date": "2024-05-21",
      "bid": "9.26",
      "ask": "9.50",
      "open": "9.20",
      "high": "9.50",
      "low": "9.13",
      "close": "9.50",
      "average": "9.254",
      "volume": "67813.15",
      "turnover": "627481.88",
      "trades": "72"
    },
    {
      "date": "2024-05-22",
      "bid": "9.21",
      "ask": "9.4599",
      "open": "9.50",
      "high": "9.58",
      "low": "9.17",
      "close": "9.31",
      "average": "9.358",
      "volume": "22296",
      "turnover": "208625.99",
      "trades": "61"
    },
    {
      "date": "2024-05-23",
      "bid": "9.29",
      "ask": "9.42",
      "open": "9.4699",
      "high": "9.48",
      "low": "9.20",
      "close": "9.3999",
      "average": "9.334",
      "volume": "34553.3",
      "turnover": "322493.59",
      "trades": "45"
    },
    {
      "date": "2024-05-24",
      "bid": "9.43",
      "ask": "9.49",
      "open": "9.3999",
      "high": "9.70",
      "low": "9.31",
      "close": "9.54",
      "average": "9.526",
      "volume": "59041.7",
      "turnover": "562434.51",
      "trades": "102"
    },
    {
      "date": "2024-05-27",
      "bid": "9.44",
      "ask": "9.45",
      "open": "9.54",
      "high": "9.54",
      "low": "9.11",
      "close": "9.50",
      "average": "9.29",
      "volume": "50950.35",
      "turnover": "473320.09",
      "trades": "101"
    },
    {
      "date": "2024-05-28",
      "bid": "9.28",
      "ask": "9.3799",
      "open": "9.50",
      "high": "9.53",
      "low": "9.19",
      "close": "9.3999",
      "average": "9.328",
      "volume": "105464.5",
      "turnover": "983792.57",
      "trades": "191"
    },
    {
      "date": "2024-05-29",
      "bid": "9.13",
      "ask": "9.24",
      "open": "9.30",
      "high": "9.3999",
      "low": "9.12",
      "close": "9.12",
      "average": "9.206",
      "volume": "98384.2",
      "turnover": "905762.6",
      "trades": "119"
    },
    {
      "date": "2024-05-30",
      "bid": "9.50",
      "ask": "9.5499",
      "open": "9.12",
      "high": "9.58",
      "low": "9.12",
      "close": "9.5599",
      "average": "9.418",
      "volume": "106645.75",
      "turnover": "1004443.26",
      "trades": "103"
    },
    {
      "date": "2024-05-31",
      "bid": "9.86",
      "ask": "10.14",
      "open": "9.5599",
      "high": "10.20",
      "low": "9.31",
      "close": "10.14",
      "average": "9.93",
      "volume": "179839.75",
      "turnover": "1785717",
      "trades": "255"
    },
    {
      "date": "2024-06-03",
      "bid": "9.701",
      "ask": "9.835",
      "open": "9.86",
      "high": "11.20",
      "low": "9.40",
      "close": "9.89",
      "average": "9.8191",
      "volume": "115194",
      "turnover": "1131095.73",
      "trades": "340"
    },
    {
      "date": "2024-06-04",
      "bid": "10.05",
      "ask": "10.20",
      "open": "9.891",
      "high": "10.998",
      "low": "9.621",
      "close": "10.20",
      "average": "10.085",
      "volume": "56478",
      "turnover": "569582.9",
      "trades": "157"
    },
    {
      "date": "2024-06-05",
      "bid": "9.55",
      "ask": "9.93",
      "open": "10.10",
      "high": "10.20",
      "low": "9.55",
      "close": "9.93",
      "average": "9.8213",
      "volume": "67614",
      "turnover": "664056.97",
      "trades": "117"
    },
    {
      "date": "2024-06-07",
      "bid": "9.65",
      "ask": "9.78",
      "open": "9.92",
      "high": "9.99",
      "low": "9.59",
      "close": "9.78",
      "average": "9.7797",
      "volume": "54427",
      "turnover": "532277.03",
      "trades": "139"
    },
    {
      "date": "2024-06-10",
      "bid": "9.45",
      "ask": "9.64",
      "open": "9.63",
      "high": "9.77",
      "low": "9.42",
      "close": "9.59",
      "average": "9.5628",
      "volume": "86625",
      "turnover": "828379.36",
      "trades": "94"
    },
    {
      "date": "2024-06-11",
      "bid": null,
      "ask": null,
      "open": "9.59",
      "high": "9.59",
      "low": "9.00",
      "close": "9.58",
      "average": "9.2923",
      "volume": "67134",
      "turnover": "623831.57",
      "trades": "107"
    },
    {
      "date": "2024-06-12",
      "bid": "9.35",
      "ask": "9.46",
      "open": "9.57",
      "high": "9.57",
      "low": "9.10",
      "close": "9.46",
      "average": "9.2472",
      "volume": "29521",
      "turnover": "272986.88",
      "trades": "72"
    },
    {
      "date": "2024-06-13",
      "bid": "9.04",
      "ask": "9.36",
      "open": "9.46",
      "high": "9.46",
      "low": "9.06",
      "close": "9.10",
      "average": "9.1941",
      "volume": "46239",
      "turnover": "425126.84",
      "trades": "80"
    },
    {
      "date": "2024-06-14",
      "bid": "9.00",
      "ask": "9.38",
      "open": "9.02",
      "high": "9.38",
      "low": "8.63",
      "close": "9.38",
      "average": "9.0747",
      "volume": "77398",
      "turnover": "702366.95",
      "trades": "127"
    },
    {
      "date": "2024-06-17",
      "bid": "9.00",
      "ask": "9.12",
      "open": "9.15",
      "high": "9.37",
      "low": "8.86",
      "close": "9.12",
      "average": "9.0056",
      "volume": "53159",
      "turnover": "478728.25",
      "trades": "72"
    },
    {
      "date": "2024-06-18",
      "bid": "8.96",
      "ask": "9.02",
      "open": "9.12",
      "high": "9.41",
      "low": "8.91",
      "close": "9.02",
      "average": "9.0791",
      "volume": "31555",
      "turnover": "286492.12",
      "trades": "67"
    },
    {
      "date": "2024-06-19",
      "bid": "8.91",
      "ask": "9.11",
      "open": "8.99",
      "high": "9.24",
      "low": "8.90",
      "close": "8.91",
      "average": "8.9983",
      "volume": "19497",
      "turnover": "175439.28",
      "trades": "38"
    },
    {
      "date": "2024-06-20",
      "bid": "8.77",
      "ask": "9.20",
      "open": "9.00",
      "high": "9.30",
      "low": "8.74",
      "close": "9.14",
      "average": "9.043",
      "volume": "35522",
      "turnover": "321224.1",
      "trades": "85"
    },
    {
      "date": "2024-06-24",
      "bid": "8.91",
      "ask": "9.13",
      "open": "9.14",
      "high": "9.33",
      "low": "8.80",
      "close": "9.14",
      "average": "9.0363",
      "volume": "43583",
      "turnover": "393830.54",
      "trades": "114"
    },
    {
      "date": "2024-06-25",
      "bid": "8.84",
      "ask": "8.91",
      "open": "9.28",
      "high": "9.28",
      "low": "8.79",
      "close": "8.84",
      "average": "8.9849",
      "volume": "56396",
      "turnover": "506714.99",
      "trades": "106"
    },
    {
      "date": "2024-06-26",
      "bid": "8.85",
      "ask": "9.01",
      "open": "8.85",
      "high": "9.17",
      "low": "8.79",
      "close": "9.02",
      "average": "9.0118",
      "volume": "53780",
      "turnover": "484655.39",
      "trades": "90"
    },
    {
      "date": "2024-06-27",
      "bid": "8.75",
      "ask": "8.91",
      "open": "9.02",
      "high": "9.03",
      "low": "8.65",
      "close": "8.94",
      "average": "8.7598",
      "volume": "36548",
      "turnover": "320154.29",
      "trades": "83"
    },
    {
      "date": "2024-06-28",
      "bid": "8.55",
      "ask": "8.70",
      "open": "8.65",
      "high": "8.90",
      "low": "8.55",
      "close": "8.81",
      "average": "8.6475",
      "volume": "34977",
      "turnover": "302463.25",
      "trades": "57"
    },
    {
      "date": "2024-07-01",
      "bid": "8.31",
      "ask": "8.36",
      "open": "8.76",
      "high": "8.76",
      "low": "8.09",
      "close": "8.46",
      "average": "8.2912",
      "volume": "75155",
      "turnover": "623125.2",
      "trades": "132"
    },
    {
      "date": "2024-07-02",
      "bid": "8.21",
      "ask": "8.31",
      "open": "8.61",
      "high": "8.61",
      "low": "8.13",
      "close": "8.32",
      "average": "8.2044",
      "volume": "36402",
      "turnover": "298654.87",
      "trades": "70"
    },
    {
      "date": "2024-07-03",
      "bid": "8.28",
      "ask": "8.33",
      "open": "8.37",
      "high": "8.37",
      "low": "8.16",
      "close": "8.33",
      "average": "8.25",
      "volume": "37485",
      "turnover": "309252.99",
      "trades": "64"
    },
    {
      "date": "2024-07-04",
      "bid": "8.24",
      "ask": "8.37",
      "open": "8.21",
      "high": "8.70",
      "low": "8.21",
      "close": "8.30",
      "average": "8.4211",
      "volume": "39175",
      "turnover": "329895.1",
      "trades": "69"
    },
    {
      "date": "2024-07-05",
      "bid": "8.20",
      "ask": "8.30",
      "open": "8.39",
      "high": "8.39",
      "low": "8.20",
      "close": "8.30",
      "average": "8.279",
      "volume": "66959",
      "turnover": "554354.76",
      "trades": "77"
    },
    {
      "date": "2024-07-08",
      "bid": "8.30",
      "ask": "8.45",
      "open": "8.41",
      "high": "8.59",
      "low": "8.30",
      "close": "8.46",
      "average": "8.4082",
      "volume": "70993",
      "turnover": "596925.09",
      "trades": "82"
    },
    {
      "date": "2024-07-09",
      "bid": "8.21",
      "ask": "8.29",
      "open": "8.46",
      "high": "8.70",
      "low": "8.20",
      "close": "8.29",
      "average": "8.279",
      "volume": "49600",
      "turnover": "410635.99",
      "trades": "62"
    },
    {
      "date": "2024-07-10",
      "bid": "8.21",
      "ask": "8.29",
      "open": "8.48",
      "high": "8.48",
      "low": "8.10",
      "close": "8.31",
      "average": "8.2386",
      "volume": "37747",
      "turnover": "310984.1",
      "trades": "83"
    },
    {
      "date": "2024-07-11",
      "bid": "8.12",
      "ask": "8.19",
      "open": "8.35",
      "high": "8.38",
      "low": "8.10",
      "close": "8.20",
      "average": "8.1521",
      "volume": "26811",
      "turnover": "218565.45",
      "trades": "62"
    },
    {
      "date": "2024-07-12",
      "bid": "8.32",
      "ask": "8.46",
      "open": "8.10",
      "high": "8.46",
      "low": "8.02",
      "close": "8.46",
      "average": "8.2739",
      "volume": "28274",
      "turnover": "233937.6",
      "trades": "73"
    },
    {
      "date": "2024-07-15",
      "bid": "8.45",
      "ask": "8.46",
      "open": "8.45",
      "high": "8.45",
      "low": "8.21",
      "close": "8.45",
      "average": "8.2677",
      "volume": "54969",
      "turnover": "454468.71",
      "trades": "55"
    },
    {
      "date": "2024-07-16",
      "bid": "8.301",
      "ask": "8.425",
      "open": "8.45",
      "high": "8.478",
      "low": "8.20",
      "close": "8.425",
      "average": "8.3592",
      "volume": "29120",
      "turnover": "243418.68",
      "trades": "60"
    },
    {
      "date": "2024-07-17",
      "bid": "8.25",
      "ask": "8.27",
      "open": "8.425",
      "high": "8.45",
      "low": "8.02",
      "close": "8.25",
      "average": "8.1934",
      "volume": "39891",
      "turnover": "326844.6",
      "trades": "75"
    },
    {
      "date": "2024-07-18",
      "bid": "8.14",
      "ask": "8.257",
      "open": "8.25",
      "high": "8.27",
      "low": "7.873",
      "close": "8.269",
      "average": "8.0759",
      "volume": "49070",
      "turnover": "396284.32",
      "trades": "89"
    },
    {
      "date": "2024-07-19",
      "bid": "8.12",
      "ask": "8.194",
      "open": "8.269",
      "high": "8.269",
      "low": "7.98",
      "close": "8.157",
      "average": "8.0404",
      "volume": "21394",
      "turnover": "172015.37",
      "trades": "45"
    },
    {
      "date": "2024-07-22",
      "bid": "8.25",
      "ask": "8.32",
      "open": "8.157",
      "high": "8.48",
      "low": "8.147",
      "close": "8.255",
      "average": "8.3347",
      "volume": "28098",
      "turnover": "234187.8",
      "trades": "61"
    },
    {
      "date": "2024-07-23",
      "bid": "8.20",
      "ask": "8.249",
      "open": "8.479",
      "high": "8.48",
      "low": "7.99",
      "close": "8.25",
      "average": "8.244",
      "volume": "251784",
      "turnover": "2075701.66",
      "trades": "94"
    },
    {
      "date": "2024-07-24",
      "bid": "8.103",
      "ask": "8.289",
      "open": "8.251",
      "high": "8.328",
      "low": "8.04",
      "close": "8.25",
      "average": "8.2315",
      "volume": "21985",
      "turnover": "180968.7",
      "trades": "59"
    },
    {
      "date": "2024-07-25",
      "bid": "8.059",
      "ask": "8.203",
      "open": "8.25",
      "high": "8.319",
      "low": "8.00",
      "close": "8.203",
      "average": "8.142",
      "volume": "24301",
      "turnover": "197858.88",
      "trades": "61"
    },
    {
      "date": "2024-07-26",
      "bid": "8.15",
      "ask": "8.18",
      "open": "8.204",
      "high": "8.319",
      "low": "8.00",
      "close": "8.15",
      "average": "8.1551",
      "volume": "34183",
      "turnover": "278764.75",
      "trades": "78"
    },
    {
      "date": "2024-07-29",
      "bid": "8.107",
      "ask": "8.27",
      "open": "8.181",
      "high": "8.32",
      "low": "8.00",
      "close": "8.27",
      "average": "8.1602",
      "volume": "32959",
      "turnover": "268953.24",
      "trades": "73"
    },
    {
      "date": "2024-07-30",
      "bid": "8.098",
      "ask": "8.167",
      "open": "8.20",
      "high": "8.314",
      "low": "8.007",
      "close": "8.18",
      "average": "8.2351",
      "volume": "22690",
      "turnover": "186854.41",
      "trades": "45"
    },
    {
      "date": "2024-07-31",
      "bid": "8.047",
      "ask": "8.179",
      "open": "8.199",
      "high": "8.314",
      "low": "8.00",
      "close": "8.179",
      "average": "8.1502",
      "volume": "16810",
      "turnover": "137005.24",
      "trades": "46"
    },
    {
      "date": "2024-08-01",
      "bid": "8.001",
      "ask": "8.128",
      "open": "8.001",
      "high": "8.179",
      "low": "7.901",
      "close": "8.099",
      "average": "8.0346",
      "volume": "31737",
      "turnover": "254993.28",
      "trades": "67"
    },
    {
      "date": "2024-08-02",
      "bid": "7.807",
      "ask": "7.90",
      "open": "7.902",
      "high": "8.098",
      "low": "7.656",
      "close": "7.656",
      "average": "7.8755",
      "volume": "33731",
      "turnover": "265647.88",
      "trades": "89"
    },
    {
      "date": "2024-08-05",
      "bid": "7.151",
      "ask": "7.472",
      "open": "7.655",
      "high": "7.655",
      "low": "7.10",
      "close": "7.471",
      "average": "7.3612",
      "volume": "33310",
      "turnover": "245202.99",
      "trades": "100"
    },
    {
      "date": "2024-08-06",
      "bid": "7.641",
      "ask": "7.849",
      "open": "7.471",
      "high": "8.10",
      "low": "7.471",
      "close": "7.849",
      "average": "7.6932",
      "volume": "17943",
      "turnover": "138039.43",
      "trades": "58"
    },
    {
      "date": "2024-08-07",
      "bid": "7.663",
      "ask": "7.969",
      "open": "7.848",
      "high": "7.999",
      "low": "7.55",
      "close": "7.969",
      "average": "7.6986",
      "volume": "18831",
      "turnover": "144972.84",
      "trades": "66"
    },
    {
      "date": "2024-08-08",
      "bid": "7.76",
      "ask": "7.847",
      "open": "7.981",
      "high": "7.999",
      "low": "7.603",
      "close": "7.76",
      "average": "7.8328",
      "volume": "11748",
      "turnover": "92020.02",
      "trades": "43"
    },
    {
      "date": "2024-08-09",
      "bid": "7.60",
      "ask": "7.699",
      "open": "7.76",
      "high": "7.899",
      "low": "7.50",
      "close": "7.60",
      "average": "7.6249",
      "volume": "16479",
      "turnover": "125651.07",
      "trades": "75"
    },
    {
      "date": "2024-08-12",
      "bid": "7.623",
      "ask": "7.845",
      "open": "7.601",
      "high": "7.849",
      "low": "7.60",
      "close": "7.773",
      "average": "7.7208",
      "volume": "16374",
      "turnover": "126420.54",
      "trades": "59"
    },
    {
      "date": "2024-08-13",
      "bid": "7.60",
      "ask": "7.62",
      "open": "7.773",
      "high": "7.773",
      "low": "7.58",
      "close": "7.62",
      "average": "7.6421",
      "volume": "6920",
      "turnover": "52883.2",
      "trades": "36"
    },
    {
      "date": "2024-08-14",
      "bid": "7.782",
      "ask": "7.80",
      "open": "7.77",
      "high": "7.821",
      "low": "7.401",
      "close": "7.80",
      "average": "7.6501",
      "volume": "51283",
      "turnover": "392320.69",
      "trades": "98"
    },
    {
      "date": "2024-08-15",
      "bid": "7.80",
      "ask": "7.949",
      "open": "7.70",
      "high": "7.95",
      "low": "7.70",
      "close": "7.949",
      "average": "7.8264",
      "volume": "24396",
      "turnover": "190932.43",
      "trades": "60"
    },
    {
      "date": "2024-08-16",
      "bid": "7.861",
      "ask": "8.12",
      "open": "7.602",
      "high": "8.15",
      "low": "7.602",
      "close": "8.12",
      "average": "8.0685",
      "volume": "21498",
      "turnover": "173455.89",
      "trades": "65"
    },
    {
      "date": "2024-08-19",
      "bid": "7.91",
      "ask": "8.00",
      "open": "8.10",
      "high": "8.10",
      "low": "7.759",
      "close": "8.00",
      "average": "7.9308",
      "volume": "8704",
      "turnover": "69029.69",
      "trades": "46"
    },
    {
      "date": "2024-08-20",
      "bid": "8.001",
      "ask": "8.149",
      "open": "7.802",
      "high": "8.20",
      "low": "7.802",
      "close": "8.149",
      "average": "8.1253",
      "volume": "12589",
      "turnover": "102289.86",
      "trades": "38"
    },
    {
      "date": "2024-08-21",
      "bid": "8.001",
      "ask": "8.19",
      "open": "8.18",
      "high": "8.25",
      "low": "7.889",
      "close": "8.19",
      "average": "8.1506",
      "volume": "18197",
      "turnover": "148316.56",
      "trades": "57"
    },
    {
      "date": "2024-08-22",
      "bid": "7.854",
      "ask": "8.00",
      "open": "8.19",
      "high": "8.25",
      "low": "7.811",
      "close": "8.00",
      "average": "7.9735",
      "volume": "51527",
      "turnover": "410850.63",
      "trades": "91"
    },
    {
      "date": "2024-08-23",
      "bid": "7.931",
      "ask": "8.094",
      "open": "8.00",
      "high": "8.379",
      "low": "7.692",
      "close": "7.93",
      "average": "7.9701",
      "volume": "54658",
      "turnover": "435630.57",
      "trades": "113"
    },
    {
      "date": "2024-08-26",
      "bid": "8.129",
      "ask": "8.149",
      "open": "7.932",
      "high": "8.15",
      "low": "7.90",
      "close": "8.149",
      "average": "8.0753",
      "volume": "54129",
      "turnover": "437108.12",
      "trades": "94"
    },
    {
      "date": "2024-08-27",
      "bid": "8.151",
      "ask": "8.22",
      "open": "8.15",
      "high": "8.349",
      "low": "8.001",
      "close": "8.15",
      "average": "8.1859",
      "volume": "40618",
      "turnover": "332494.72",
      "trades": "73"
    },
    {
      "date": "2024-08-28",
      "bid": "8.163",
      "ask": "8.339",
      "open": "8.15",
      "high": "8.35",
      "low": "8.15",
      "close": "8.339",
      "average": "8.2672",
      "volume": "39094",
      "turnover": "323196.93",
      "trades": "87"
    },
    {
      "date": "2024-08-29",
      "bid": "8.31",
      "ask": "8.468",
      "open": "8.351",
      "high": "8.49",
      "low": "8.30",
      "close": "8.47",
      "average": "8.4025",
      "volume": "39524",
      "turnover": "332099.09",
      "trades": "70"
    },
    {
      "date": "2024-08-30",
      "bid": "8.577",
      "ask": "8.789",
      "open": "8.472",
      "high": "8.81",
      "low": "8.471",
      "close": "8.79",
      "average": "8.6077",
      "volume": "46160",
      "turnover": "397332.6",
      "trades": "75"
    },
    {
      "date": "2024-09-02",
      "bid": "8.501",
      "ask": "8.758",
      "open": "8.79",
      "high": "8.79",
      "low": "8.30",
      "close": "8.759",
      "average": "8.5474",
      "volume": "37592",
      "turnover": "321312.75",
      "trades": "74"
    },
    {
      "date": "2024-09-03",
      "bid": "8.501",
      "ask": "8.514",
      "open": "8.78",
      "high": "8.90",
      "low": "8.50",
      "close": "8.514",
      "average": "8.7445",
      "volume": "53003",
      "turnover": "463483.21",
      "trades": "92"
    },
    {
      "date": "2024-09-04",
      "bid": "8.551",
      "ask": "8.705",
      "open": "8.50",
      "high": "8.849",
      "low": "8.10",
      "close": "8.706",
      "average": "8.5857",
      "volume": "19618",
      "turnover": "168434.79",
      "trades": "41"
    },
    {
      "date": "2024-09-05",
      "bid": "8.522",
      "ask": "8.837",
      "open": "8.706",
      "high": "8.849",
      "low": "8.50",
      "close": "8.837",
      "average": "8.7358",
      "volume": "19826",
      "turnover": "173196.5",
      "trades": "36"
    },
    {
      "date": "2024-09-06",
      "bid": "8.581",
      "ask": "8.824",
      "open": "8.837",
      "high": "8.92",
      "low": "8.50",
      "close": "8.824",
      "average": "8.623",
      "volume": "39816",
      "turnover": "343331.49",
      "trades": "80"
    },
    {
      "date": "2024-09-09",
      "bid": "8.001",
      "ask": "8.206",
      "open": "8.825",
      "high": "8.848",
      "low": "7.901",
      "close": "8.251",
      "average": "8.2324",
      "volume": "62925",
      "turnover": "518026.22",
      "trades": "113"
    },
    {
      "date": "2024-09-10",
      "bid": "7.805",
      "ask": "8.144",
      "open": "8.25",
      "high": "8.25",
      "low": "7.731",
      "close": "8.144",
      "average": "7.9033",
      "volume": "27899",
      "turnover": "220494.26",
      "trades": "90"
    },
    {
      "date": "2024-09-11",
      "bid": "7.60",
      "ask": "7.728",
      "open": "7.741",
      "high": "7.97",
      "low": "7.50",
      "close": "7.731",
      "average": "7.7228",
      "volume": "36737",
      "turnover": "283712.53",
      "trades": "72"
    },
    {
      "date": "2024-09-12",
      "bid": "7.679",
      "ask": "7.998",
      "open": "7.70",
      "high": "8.139",
      "low": "7.598",
      "close": "7.68",
      "average": "7.751",
      "volume": "37215",
      "turnover": "288451.75",
      "trades": "83"
    },
    {
      "date": "2024-09-13",
      "bid": "7.659",
      "ask": "7.863",
      "open": "7.704",
      "high": "7.919",
      "low": "7.641",
      "close": "7.872",
      "average": "7.8052",
      "volume": "31175",
      "turnover": "243327",
      "trades": "46"
    },
    {
      "date": "2024-09-16",
      "bid": "7.808",
      "ask": "8.179",
      "open": "7.878",
      "high": "8.20",
      "low": "7.80",
      "close": "8.179",
      "average": "7.976",
      "volume": "37133",
      "turnover": "296172.45",
      "trades": "60"
    },
    {
      "date": "2024-09-17",
      "bid": "7.907",
      "ask": "8.079",
      "open": "8.178",
      "high": "8.178",
      "low": "7.82",
      "close": "8.08",
      "average": "7.9909",
      "volume": "26643",
      "turnover": "212901.44",
      "trades": "47"
    },
    {
      "date": "2024-09-18",
      "bid": "7.775",
      "ask": "8.098",
      "open": "7.803",
      "high": "8.10",
      "low": "7.732",
      "close": "8.098",
      "average": "7.8906",
      "volume": "8716",
      "turnover": "68774.23",
      "trades": "33"
    },
    {
      "date": "2024-09-19",
      "bid": "7.95",
      "ask": "8.077",
      "open": "7.727",
      "high": "8.189",
      "low": "7.727",
      "close": "8.077",
      "average": "7.9917",
      "volume": "13538",
      "turnover": "108191.81",
      "trades": "31"
    },
    {
      "date": "2024-09-20",
      "bid": "8.003",
      "ask": "8.187",
      "open": "8.187",
      "high": "8.187",
      "low": "8.077",
      "close": "8.187",
      "average": "8.0934",
      "volume": "20111",
      "turnover": "162767.07",
      "trades": "31"
    },
    {
      "date": "2024-09-23",
      "bid": "8.125",
      "ask": "8.498",
      "open": "8.187",
      "high": "8.499",
      "low": "7.951",
      "close": "8.498",
      "average": "8.143",
      "volume": "51634",
      "turnover": "420454.82",
      "trades": "69"
    },
    {
      "date": "2024-09-24",
      "bid": "8.48",
      "ask": "8.496",
      "open": "8.498",
      "high": "8.498",
      "low": "8.06",
      "close": "8.496",
      "average": "8.4221",
      "volume": "13347",
      "turnover": "112410.13",
      "trades": "30"
    },
    {
      "date": "2024-09-25",
      "bid": "8.207",
      "ask": "8.549",
      "open": "8.495",
      "high": "8.65",
      "low": "8.03",
      "close": "8.55",
      "average": "8.4007",
      "volume": "37494",
      "turnover": "314975.97",
      "trades": "78"
    },
    {
      "date": "2024-09-26",
      "bid": "8.218",
      "ask": "8.407",
      "open": "8.549",
      "high": "8.55",
      "low": "8.092",
      "close": "8.281",
      "average": "8.4161",
      "volume": "18898",
      "turnover": "159047.78",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "8.103",
      "ask": "8.196",
      "open": "8.101",
      "high": "8.281",
      "low": "8.00",
      "close": "8.209",
      "average": "8.1179",
      "volume": "16072",
      "turnover": "130470.96",
      "trades": "58"
    },
    {
      "date": "2024-09-30",
      "bid": "7.994",
      "ask": "8.081",
      "open": "8.209",
      "high": "8.65",
      "low": "7.98",
      "close": "8.081",
      "average": "8.0832",
      "volume": "48685",
      "turnover": "393531.16",
      "trades": "95"
    },
    {
      "date": "2024-10-01",
      "bid": "7.951",
      "ask": "7.999",
      "open": "8.08",
      "high": "8.147",
      "low": "7.951",
      "close": "8.00",
      "average": "8.0281",
      "volume": "21182",
      "turnover": "170051.78",
      "trades": "48"
    },
    {
      "date": "2024-10-02",
      "bid": "7.845",
      "ask": "7.996",
      "open": "8.00",
      "high": "8.115",
      "low": "7.57",
      "close": "7.996",
      "average": "7.9116",
      "volume": "25443",
      "turnover": "201295.09",
      "trades": "41"
    },
    {
      "date": "2024-10-03",
      "bid": "7.769",
      "ask": "7.899",
      "open": "7.996",
      "high": "7.996",
      "low": "7.767",
      "close": "7.899",
      "average": "7.8909",
      "volume": "9775",
      "turnover": "77133.4",
      "trades": "34"
    },
    {
      "date": "2024-10-04",
      "bid": "8.011",
      "ask": "8.09",
      "open": "7.95",
      "high": "8.14",
      "low": "7.95",
      "close": "8.091",
      "average": "8.0829",
      "volume": "10304",
      "turnover": "83286.11",
      "trades": "39"
    },
    {
      "date": "2024-10-07",
      "bid": "8.001",
      "ask": "8.169",
      "open": "8.10",
      "high": "8.194",
      "low": "7.985",
      "close": "8.001",
      "average": "8.0864",
      "volume": "24706",
      "turnover": "199783.44",
      "trades": "44"
    },
    {
      "date": "2024-10-08",
      "bid": "7.851",
      "ask": "7.999",
      "open": "8.001",
      "high": "8.198",
      "low": "7.854",
      "close": "7.999",
      "average": "7.9529",
      "volume": "18142",
      "turnover": "144280.86",
      "trades": "37"
    },
    {
      "date": "2024-10-09",
      "bid": "7.901",
      "ask": "8.099",
      "open": "8.00",
      "high": "8.188",
      "low": "7.77",
      "close": "8.099",
      "average": "8.0681",
      "volume": "13708",
      "turnover": "110597.02",
      "trades": "28"
    },
    {
      "date": "2024-10-10",
      "bid": "7.808",
      "ask": "7.897",
      "open": "8.12",
      "high": "8.178",
      "low": "7.801",
      "close": "7.897",
      "average": "7.9338",
      "volume": "25689",
      "turnover": "203812.52",
      "trades": "50"
    },
    {
      "date": "2024-10-11",
      "bid": "8.209",
      "ask": "8.29",
      "open": "8.497",
      "high": "8.497",
      "low": "8.099",
      "close": "8.29",
      "average": "8.2284",
      "volume": "46357",
      "turnover": "381442.06",
      "trades": "85"
    },
    {
      "date": "2024-10-14",
      "bid": "8.031",
      "ask": "8.249",
      "open": "8.29",
      "high": "8.29",
      "low": "8.005",
      "close": "8.249",
      "average": "8.1029",
      "volume": "9402",
      "turnover": "76183.88",
      "trades": "31"
    },
    {
      "date": "2024-10-15",
      "bid": "8.10",
      "ask": "8.188",
      "open": "8.25",
      "high": "8.389",
      "low": "8.10",
      "close": "8.188",
      "average": "8.2141",
      "volume": "31737",
      "turnover": "260690.71",
      "trades": "52"
    },
    {
      "date": "2024-10-16",
      "bid": "8.20",
      "ask": "8.347",
      "open": "8.188",
      "high": "8.35",
      "low": "8.188",
      "close": "8.199",
      "average": "8.2162",
      "volume": "29240",
      "turnover": "240240.29",
      "trades": "54"
    },
    {
      "date": "2024-10-17",
      "bid": "8.103",
      "ask": "8.247",
      "open": "8.199",
      "high": "8.349",
      "low": "8.10",
      "close": "8.10",
      "average": "8.1554",
      "volume": "10877",
      "turnover": "88706.6",
      "trades": "24"
    },
    {
      "date": "2024-10-18",
      "bid": "8.12",
      "ask": "8.189",
      "open": "8.10",
      "high": "8.239",
      "low": "8.10",
      "close": "8.189",
      "average": "8.1454",
      "volume": "7538",
      "turnover": "61399.93",
      "trades": "25"
    },
    {
      "date": "2024-10-21",
      "bid": "8.13",
      "ask": "8.19",
      "open": "8.189",
      "high": "8.24",
      "low": "8.13",
      "close": "8.19",
      "average": "8.1785",
      "volume": "15044",
      "turnover": "123037.01",
      "trades": "37"
    },
    {
      "date": "2024-10-22",
      "bid": "7.933",
      "ask": "8.00",
      "open": "8.19",
      "high": "8.19",
      "low": "8.00",
      "close": "8.001",
      "average": "8.0879",
      "volume": "12514",
      "turnover": "101212.08",
      "trades": "30"
    },
    {
      "date": "2024-10-23",
      "bid": "8.001",
      "ask": "8.111",
      "open": "8.39",
      "high": "8.39",
      "low": "8.00",
      "close": "8.00",
      "average": "8.129",
      "volume": "12969",
      "turnover": "105424.36",
      "trades": "27"
    },
    {
      "date": "2024-10-24",
      "bid": "9.101",
      "ask": "9.319",
      "open": "8.25",
      "high": "10.15",
      "low": "8.15",
      "close": "10.15",
      "average": "9.0816",
      "volume": "158400",
      "turnover": "1438520.91",
      "trades": "241"
    },
    {
      "date": "2024-10-25",
      "bid": "9.275",
      "ask": "9.514",
      "open": "10.00",
      "high": "10.148",
      "low": "9.10",
      "close": "9.537",
      "average": "9.5877",
      "volume": "123763",
      "turnover": "1186605.9",
      "trades": "482"
    },
    {
      "date": "2024-10-28",
      "bid": "9.989",
      "ask": "10.098",
      "open": "10.00",
      "high": "10.30",
      "low": "9.644",
      "close": "10.10",
      "average": "9.9563",
      "volume": "91853",
      "turnover": "914516.66",
      "trades": "195"
    },
    {
      "date": "2024-10-29",
      "bid": "10.268",
      "ask": "10.426",
      "open": "10.14",
      "high": "10.878",
      "low": "10.14",
      "close": "10.426",
      "average": "10.4263",
      "volume": "89344",
      "turnover": "931527.91",
      "trades": "188"
    },
    {
      "date": "2024-10-30",
      "bid": "10.254",
      "ask": "10.378",
      "open": "10.426",
      "high": "10.696",
      "low": "10.05",
      "close": "10.25",
      "average": "10.3249",
      "volume": "37478",
      "turnover": "386955.87",
      "trades": "96"
    },
    {
      "date": "2024-10-31",
      "bid": "10.182",
      "ask": "10.358",
      "open": "10.252",
      "high": "10.44",
      "low": "10.152",
      "close": "10.35",
      "average": "10.3355",
      "volume": "47711",
      "turnover": "493118.52",
      "trades": "96"
    },
    {
      "date": "2024-11-01",
      "bid": "10.33",
      "ask": "10.35",
      "open": "10.30",
      "high": "10.36",
      "low": "10.152",
      "close": "10.35",
      "average": "10.345",
      "volume": "12928",
      "turnover": "133739.66",
      "trades": "62"
    },
    {
      "date": "2024-11-04",
      "bid": "9.98",
      "ask": "10.16",
      "open": "10.35",
      "high": "10.36",
      "low": "9.645",
      "close": "10.16",
      "average": "10.083",
      "volume": "55152",
      "turnover": "556097.02",
      "trades": "117"
    },
    {
      "date": "2024-11-05",
      "bid": "10.01",
      "ask": "10.478",
      "open": "10.15",
      "high": "10.478",
      "low": "9.65",
      "close": "10.478",
      "average": "10.2727",
      "volume": "84713",
      "turnover": "870227.93",
      "trades": "104"
    },
    {
      "date": "2024-11-06",
      "bid": "10.20",
      "ask": "10.546",
      "open": "10.01",
      "high": "10.548",
      "low": "10.00",
      "close": "10.548",
      "average": "10.2239",
      "volume": "71443",
      "turnover": "730423.12",
      "trades": "110"
    },
    {
      "date": "2024-11-07",
      "bid": "10.10",
      "ask": "10.294",
      "open": "10.548",
      "high": "10.548",
      "low": "10.042",
      "close": "10.294",
      "average": "10.2494",
      "volume": "20942",
      "turnover": "214643.95",
      "trades": "65"
    },
    {
      "date": "2024-11-08",
      "bid": "9.901",
      "ask": "10.00",
      "open": "10.174",
      "high": "10.29",
      "low": "9.639",
      "close": "10.00",
      "average": "9.9535",
      "volume": "53334",
      "turnover": "530857.57",
      "trades": "92"
    },
    {
      "date": "2024-11-11",
      "bid": "9.501",
      "ask": "9.747",
      "open": "9.901",
      "high": "10.318",
      "low": "9.201",
      "close": "9.748",
      "average": "9.4592",
      "volume": "25676",
      "turnover": "242874.93",
      "trades": "98"
    },
    {
      "date": "2024-11-12",
      "bid": "9.203",
      "ask": "9.481",
      "open": "9.70",
      "high": "9.70",
      "low": "8.69",
      "close": "9.50",
      "average": "9.3391",
      "volume": "46620",
      "turnover": "435387.89",
      "trades": "106"
    },
    {
      "date": "2024-11-13",
      "bid": "9.499",
      "ask": "9.699",
      "open": "9.203",
      "high": "9.699",
      "low": "9.015",
      "close": "9.699",
      "average": "9.2471",
      "volume": "13811",
      "turnover": "127711.68",
      "trades": "54"
    },
    {
      "date": "2024-11-14",
      "bid": "9.101",
      "ask": "9.24",
      "open": "9.699",
      "high": "9.70",
      "low": "9.101",
      "close": "9.24",
      "average": "9.3195",
      "volume": "7757",
      "turnover": "72291.15",
      "trades": "65"
    },
    {
      "date": "2024-11-15",
      "bid": "9.129",
      "ask": "9.398",
      "open": "9.00",
      "high": "9.399",
      "low": "9.00",
      "close": "9.398",
      "average": "9.2573",
      "volume": "18948",
      "turnover": "175406.9",
      "trades": "55"
    },
    {
      "date": "2024-11-18",
      "bid": "9.125",
      "ask": "9.307",
      "open": "9.101",
      "high": "9.40",
      "low": "9.101",
      "close": "9.325",
      "average": "9.2343",
      "volume": "11292",
      "turnover": "104274.25",
      "trades": "39"
    },
    {
      "date": "2024-11-19",
      "bid": "9.067",
      "ask": "9.244",
      "open": "9.101",
      "high": "9.337",
      "low": "9.00",
      "close": "9.244",
      "average": "9.17",
      "volume": "13534",
      "turnover": "124106.17",
      "trades": "46"
    },
    {
      "date": "2024-11-20",
      "bid": "8.801",
      "ask": "9.245",
      "open": "9.399",
      "high": "9.399",
      "low": "8.811",
      "close": "9.245",
      "average": "8.9948",
      "volume": "19207",
      "turnover": "172762.37",
      "trades": "39"
    },
    {
      "date": "2024-11-21",
      "bid": "8.468",
      "ask": "8.576",
      "open": "8.801",
      "high": "9.199",
      "low": "8.091",
      "close": "8.468",
      "average": "8.5276",
      "volume": "65132",
      "turnover": "555422.56",
      "trades": "131"
    },
    {
      "date": "2024-11-22",
      "bid": "8.101",
      "ask": "8.317",
      "open": "8.569",
      "high": "8.569",
      "low": "8.00",
      "close": "8.318",
      "average": "8.1594",
      "volume": "45926",
      "turnover": "374729.04",
      "trades": "102"
    },
    {
      "date": "2024-11-25",
      "bid": "8.182",
      "ask": "8.183",
      "open": "8.101",
      "high": "8.363",
      "low": "8.10",
      "close": "8.183",
      "average": "8.1621",
      "volume": "23450",
      "turnover": "191400.86",
      "trades": "55"
    },
    {
      "date": "2024-11-26",
      "bid": "8.15",
      "ask": "8.20",
      "open": "8.182",
      "high": "8.269",
      "low": "8.001",
      "close": "8.15",
      "average": "8.1573",
      "volume": "14716",
      "turnover": "120042.72",
      "trades": "39"
    },
    {
      "date": "2024-11-27",
      "bid": "8.431",
      "ask": "8.728",
      "open": "8.191",
      "high": "9.198",
      "low": "8.191",
      "close": "8.432",
      "average": "8.4616",
      "volume": "28231",
      "turnover": "238878.08",
      "trades": "66"
    },
    {
      "date": "2024-11-28",
      "bid": "8.60",
      "ask": "8.706",
      "open": "8.431",
      "high": "8.707",
      "low": "8.312",
      "close": "8.707",
      "average": "8.6045",
      "volume": "25544",
      "turnover": "219793.18",
      "trades": "34"
    },
    {
      "date": "2024-11-29",
      "bid": "8.389",
      "ask": "8.463",
      "open": "8.706",
      "high": "8.706",
      "low": "8.313",
      "close": "8.483",
      "average": "8.3839",
      "volume": "36576",
      "turnover": "306648.75",
      "trades": "60"
    },
    {
      "date": "2024-12-02",
      "bid": "8.501",
      "ask": "8.89",
      "open": "8.389",
      "high": "8.899",
      "low": "8.101",
      "close": "8.89",
      "average": "8.4139",
      "volume": "30818",
      "turnover": "259300.5",
      "trades": "64"
    },
    {
      "date": "2024-12-03",
      "bid": "8.464",
      "ask": "8.75",
      "open": "8.89",
      "high": "8.89",
      "low": "8.01",
      "close": "8.75",
      "average": "8.443",
      "volume": "40040",
      "turnover": "338059.6",
      "trades": "78"
    },
    {
      "date": "2024-12-04",
      "bid": "8.56",
      "ask": "8.698",
      "open": "8.81",
      "high": "8.90",
      "low": "8.31",
      "close": "8.741",
      "average": "8.6461",
      "volume": "32598",
      "turnover": "281846.2",
      "trades": "75"
    },
    {
      "date": "2024-12-05",
      "bid": "8.603",
      "ask": "8.70",
      "open": "8.741",
      "high": "9.134",
      "low": "8.416",
      "close": "8.70",
      "average": "8.7592",
      "volume": "36396",
      "turnover": "318798.33",
      "trades": "85"
    },
    {
      "date": "2024-12-06",
      "bid": "8.811",
      "ask": "8.999",
      "open": "9.028",
      "high": "9.10",
      "low": "8.647",
      "close": "9.00",
      "average": "8.8209",
      "volume": "30412",
      "turnover": "268262.02",
      "trades": "48"
    },
    {
      "date": "2024-12-09",
      "bid": "9.00",
      "ask": "9.587",
      "open": "9.35",
      "high": "11.00",
      "low": "8.422",
      "close": "8.422",
      "average": "9.7374",
      "volume": "100995",
      "turnover": "983386.78",
      "trades": "228"
    },
    {
      "date": "2024-12-10",
      "bid": "8.762",
      "ask": "8.926",
      "open": "9.00",
      "high": "9.46",
      "low": "8.60",
      "close": "8.926",
      "average": "9.0008",
      "volume": "35234",
      "turnover": "317135.16",
      "trades": "134"
    },
    {
      "date": "2024-12-11",
      "bid": "8.824",
      "ask": "8.994",
      "open": "9.196",
      "high": "9.196",
      "low": "8.665",
      "close": "8.995",
      "average": "8.8906",
      "volume": "22541",
      "turnover": "200403.28",
      "trades": "53"
    },
    {
      "date": "2024-12-12",
      "bid": "8.653",
      "ask": "8.70",
      "open": "8.994",
      "high": "9.019",
      "low": "8.698",
      "close": "8.698",
      "average": "8.7858",
      "volume": "10072",
      "turnover": "88490.29",
      "trades": "40"
    },
    {
      "date": "2024-12-13",
      "bid": "8.55",
      "ask": "8.772",
      "open": "8.653",
      "high": "8.966",
      "low": "8.55",
      "close": "8.77",
      "average": "8.598",
      "volume": "20261",
      "turnover": "174203.7",
      "trades": "51"
    },
    {
      "date": "2024-12-16",
      "bid": "9.198",
      "ask": "9.25",
      "open": "8.55",
      "high": "9.85",
      "low": "8.55",
      "close": "9.20",
      "average": "9.0205",
      "volume": "36502",
      "turnover": "329265.2",
      "trades": "138"
    },
    {
      "date": "2024-12-17",
      "bid": "8.70",
      "ask": "8.884",
      "open": "9.199",
      "high": "9.853",
      "low": "8.499",
      "close": "8.60",
      "average": "8.9638",
      "volume": "101075",
      "turnover": "906020.3",
      "trades": "167"
    },
    {
      "date": "2024-12-18",
      "bid": "8.55",
      "ask": "8.869",
      "open": "8.843",
      "high": "9.699",
      "low": "8.50",
      "close": "8.509",
      "average": "8.8352",
      "volume": "48826",
      "turnover": "431386.86",
      "trades": "122"
    },
    {
      "date": "2024-12-19",
      "bid": "8.363",
      "ask": "8.671",
      "open": "8.80",
      "high": "8.80",
      "low": "8.32",
      "close": "8.672",
      "average": "8.5917",
      "volume": "19448",
      "turnover": "167092.18",
      "trades": "55"
    },
    {
      "date": "2024-12-20",
      "bid": "8.265",
      "ask": "8.462",
      "open": "8.363",
      "high": "8.997",
      "low": "8.14",
      "close": "8.462",
      "average": "8.4217",
      "volume": "29178",
      "turnover": "245727.53",
      "trades": "71"
    },
    {
      "date": "2024-12-23",
      "bid": "8.60",
      "ask": "8.799",
      "open": "9.11",
      "high": "9.11",
      "low": "8.464",
      "close": "8.80",
      "average": "8.7234",
      "volume": "17769",
      "turnover": "155006.97",
      "trades": "75"
    },
    {
      "date": "2024-12-27",
      "bid": "7.951",
      "ask": "8.164",
      "open": "8.28",
      "high": "8.28",
      "low": "7.922",
      "close": "8.165",
      "average": "8.0606",
      "volume": "95673",
      "turnover": "771184.7",
      "trades": "205"
    },
    {
      "date": "2024-12-30",
      "bid": "7.802",
      "ask": "7.959",
      "open": "7.60",
      "high": "8.164",
      "low": "7.60",
      "close": "7.801",
      "average": "7.8228",
      "volume": "53950",
      "turnover": "422038.73",
      "trades": "120"
    },
    {
      "date": "2025-01-02",
      "bid": "8.153",
      "ask": "8.489",
      "open": "7.802",
      "high": "8.60",
      "low": "7.802",
      "close": "8.40",
      "average": "8.2342",
      "volume": "78592",
      "turnover": "647138.68",
      "trades": "154"
    },
    {
      "date": "2025-01-03",
      "bid": "8.40",
      "ask": "8.45",
      "open": "8.489",
      "high": "8.489",
      "low": "8.02",
      "close": "8.451",
      "average": "8.4031",
      "volume": "21066",
      "turnover": "177019.1",
      "trades": "68"
    },
    {
      "date": "2025-01-07",
      "bid": "8.30",
      "ask": "8.597",
      "open": "8.451",
      "high": "9.00",
      "low": "8.261",
      "close": "8.597",
      "average": "8.3879",
      "volume": "36359",
      "turnover": "304976.91",
      "trades": "82"
    },
    {
      "date": "2025-01-08",
      "bid": "8.254",
      "ask": "8.258",
      "open": "8.595",
      "high": "8.647",
      "low": "8.167",
      "close": "8.258",
      "average": "8.3103",
      "volume": "14821",
      "turnover": "123166.31",
      "trades": "49"
    },
    {
      "date": "2025-01-09",
      "bid": "8.101",
      "ask": "8.20",
      "open": "8.167",
      "high": "8.496",
      "low": "8.065",
      "close": "8.20",
      "average": "8.2003",
      "volume": "10825",
      "turnover": "88767.85",
      "trades": "32"
    },
    {
      "date": "2025-01-10",
      "bid": "8.197",
      "ask": "8.20",
      "open": "8.20",
      "high": "8.20",
      "low": "8.051",
      "close": "8.20",
      "average": "8.1215",
      "volume": "6049",
      "turnover": "49127.04",
      "trades": "18"
    },
    {
      "date": "2025-01-13",
      "bid": "8.00",
      "ask": "8.22",
      "open": "8.20",
      "high": "8.55",
      "low": "8.00",
      "close": "8.22",
      "average": "8.125",
      "volume": "18594",
      "turnover": "151076.15",
      "trades": "52"
    },
    {
      "date": "2025-01-14",
      "bid": "7.901",
      "ask": "7.999",
      "open": "8.399",
      "high": "8.399",
      "low": "7.901",
      "close": "8.00",
      "average": "8.1286",
      "volume": "13818",
      "turnover": "112321.24",
      "trades": "50"
    },
    {
      "date": "2025-01-15",
      "bid": "7.983",
      "ask": "8.275",
      "open": "7.901",
      "high": "8.499",
      "low": "7.812",
      "close": "8.275",
      "average": "8.0921",
      "volume": "33899",
      "turnover": "274314.51",
      "trades": "48"
    },
    {
      "date": "2025-01-16",
      "bid": "8.276",
      "ask": "8.499",
      "open": "7.983",
      "high": "8.499",
      "low": "7.983",
      "close": "8.499",
      "average": "8.1001",
      "volume": "13220",
      "turnover": "107083.31",
      "trades": "43"
    },
    {
      "date": "2025-01-17",
      "bid": "8.178",
      "ask": "8.498",
      "open": "8.276",
      "high": "8.789",
      "low": "8.111",
      "close": "8.498",
      "average": "8.279",
      "volume": "11421",
      "turnover": "94555.02",
      "trades": "55"
    },
    {
      "date": "2025-01-20",
      "bid": "7.843",
      "ask": "7.972",
      "open": "8.20",
      "high": "8.20",
      "low": "7.713",
      "close": "7.972",
      "average": "7.8746",
      "volume": "26207",
      "turnover": "206369.61",
      "trades": "80"
    },
    {
      "date": "2025-01-21",
      "bid": "7.886",
      "ask": "8.093",
      "open": "7.90",
      "high": "8.205",
      "low": "7.713",
      "close": "8.094",
      "average": "7.9013",
      "volume": "32331",
      "turnover": "255457.05",
      "trades": "63"
    },
    {
      "date": "2025-01-22",
      "bid": "7.65",
      "ask": "7.812",
      "open": "7.886",
      "high": "8.198",
      "low": "7.632",
      "close": "7.813",
      "average": "7.7812",
      "volume": "25407",
      "turnover": "197697.09",
      "trades": "87"
    },
    {
      "date": "2025-01-23",
      "bid": "7.602",
      "ask": "7.696",
      "open": "7.65",
      "high": "7.745",
      "low": "7.60",
      "close": "7.697",
      "average": "7.6543",
      "volume": "31850",
      "turnover": "243788.84",
      "trades": "67"
    },
    {
      "date": "2025-01-24",
      "bid": "7.587",
      "ask": "7.71",
      "open": "7.689",
      "high": "7.95",
      "low": "7.586",
      "close": "7.95",
      "average": "7.6483",
      "volume": "29078",
      "turnover": "222397.64",
      "trades": "78"
    },
    {
      "date": "2025-01-27",
      "bid": "7.787",
      "ask": "7.931",
      "open": "7.95",
      "high": "8.00",
      "low": "7.61",
      "close": "7.999",
      "average": "7.8634",
      "volume": "10908",
      "turnover": "85774.46",
      "trades": "54"
    },
    {
      "date": "2025-01-28",
      "bid": "7.651",
      "ask": "7.836",
      "open": "7.931",
      "high": "7.931",
      "low": "7.637",
      "close": "7.702",
      "average": "7.755",
      "volume": "11874",
      "turnover": "92082.91",
      "trades": "47"
    },
    {
      "date": "2025-01-29",
      "bid": "7.305",
      "ask": "7.549",
      "open": "7.65",
      "high": "7.737",
      "low": "7.271",
      "close": "7.549",
      "average": "7.4622",
      "volume": "32360",
      "turnover": "241475.27",
      "trades": "90"
    },
    {
      "date": "2025-01-30",
      "bid": "7.201",
      "ask": "7.25",
      "open": "7.549",
      "high": "7.549",
      "low": "7.114",
      "close": "7.25",
      "average": "7.2468",
      "volume": "24788",
      "turnover": "179634.55",
      "trades": "55"
    },
    {
      "date": "2025-01-31",
      "bid": "7.126",
      "ask": "7.25",
      "open": "7.15",
      "high": "7.249",
      "low": "6.514",
      "close": "7.249",
      "average": "6.9504",
      "volume": "67348",
      "turnover": "468097.22",
      "trades": "96"
    },
    {
      "date": "2025-02-03",
      "bid": "7.022",
      "ask": "7.989",
      "open": "7.249",
      "high": "7.99",
      "low": "6.894",
      "close": "7.99",
      "average": "7.0493",
      "volume": "38771",
      "turnover": "273309.25",
      "trades": "70"
    },
    {
      "date": "2025-02-04",
      "bid": "7.65",
      "ask": "7.70",
      "open": "7.979",
      "high": "7.979",
      "low": "7.251",
      "close": "7.65",
      "average": "7.726",
      "volume": "7470",
      "turnover": "57712.89",
      "trades": "39"
    },
    {
      "date": "2025-02-05",
      "bid": "7.573",
      "ask": "7.768",
      "open": "7.501",
      "high": "7.841",
      "low": "7.50",
      "close": "7.70",
      "average": "7.5738",
      "volume": "13311",
      "turnover": "100814.62",
      "trades": "31"
    },
    {
      "date": "2025-02-06",
      "bid": "7.018",
      "ask": "7.38",
      "open": "7.50",
      "high": "7.573",
      "low": "6.898",
      "close": "7.38",
      "average": "7.271",
      "volume": "43406",
      "turnover": "315604.08",
      "trades": "62"
    },
    {
      "date": "2025-02-07",
      "bid": "6.96",
      "ask": "7.079",
      "open": "7.329",
      "high": "7.449",
      "low": "7.00",
      "close": "7.00",
      "average": "7.1044",
      "volume": "102864",
      "turnover": "730790.49",
      "trades": "92"
    },
    {
      "date": "2025-02-10",
      "bid": "7.35",
      "ask": "7.413",
      "open": "6.96",
      "high": "7.44",
      "low": "6.959",
      "close": "7.439",
      "average": "7.1593",
      "volume": "47274",
      "turnover": "338450.65",
      "trades": "59"
    },
    {
      "date": "2025-02-11",
      "bid": "7.511",
      "ask": "7.64",
      "open": "7.349",
      "high": "7.64",
      "low": "7.14",
      "close": "7.501",
      "average": "7.4491",
      "volume": "10628",
      "turnover": "79168.59",
      "trades": "35"
    },
    {
      "date": "2025-02-12",
      "bid": "7.555",
      "ask": "7.749",
      "open": "7.50",
      "high": "7.789",
      "low": "7.50",
      "close": "7.75",
      "average": "7.6506",
      "volume": "30894",
      "turnover": "236357.75",
      "trades": "42"
    },
    {
      "date": "2025-02-13",
      "bid": "7.511",
      "ask": "7.60",
      "open": "7.789",
      "high": "7.789",
      "low": "7.022",
      "close": "7.60",
      "average": "7.508",
      "volume": "13920",
      "turnover": "104511.46",
      "trades": "43"
    },
    {
      "date": "2025-02-14",
      "bid": "7.803",
      "ask": "8.06",
      "open": "7.50",
      "high": "8.10",
      "low": "7.50",
      "close": "8.10",
      "average": "7.7547",
      "volume": "18998",
      "turnover": "147322.97",
      "trades": "70"
    },
    {
      "date": "2025-02-17",
      "bid": "8.06",
      "ask": "8.367",
      "open": "8.10",
      "high": "8.40",
      "low": "8.06",
      "close": "8.375",
      "average": "8.249",
      "volume": "59723",
      "turnover": "492678.54",
      "trades": "80"
    },
    {
      "date": "2025-02-18",
      "bid": "8.00",
      "ask": "8.132",
      "open": "8.367",
      "high": "8.367",
      "low": "7.923",
      "close": "8.001",
      "average": "8.0859",
      "volume": "61031",
      "turnover": "493490.81",
      "trades": "100"
    },
    {
      "date": "2025-02-19",
      "bid": "8.066",
      "ask": "8.10",
      "open": "8.00",
      "high": "8.40",
      "low": "8.00",
      "close": "8.10",
      "average": "8.2329",
      "volume": "14308",
      "turnover": "117796.43",
      "trades": "58"
    },
    {
      "date": "2025-02-20",
      "bid": "8.116",
      "ask": "8.14",
      "open": "8.209",
      "high": "8.399",
      "low": "8.10",
      "close": "8.14",
      "average": "8.1432",
      "volume": "21918",
      "turnover": "178483.46",
      "trades": "39"
    },
    {
      "date": "2025-02-21",
      "bid": "8.05",
      "ask": "8.099",
      "open": "8.117",
      "high": "8.299",
      "low": "8.00",
      "close": "8.099",
      "average": "8.1068",
      "volume": "19257",
      "turnover": "156113.59",
      "trades": "40"
    },
    {
      "date": "2025-02-24",
      "bid": "8.005",
      "ask": "8.199",
      "open": "8.05",
      "high": "8.449",
      "low": "8.00",
      "close": "8.299",
      "average": "8.232",
      "volume": "17091",
      "turnover": "140693.66",
      "trades": "28"
    },
    {
      "date": "2025-02-25",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.199",
      "high": "8.292",
      "low": "8.00",
      "close": "8.09",
      "average": "8.0265",
      "volume": "18336",
      "turnover": "147174.43",
      "trades": "48"
    },
    {
      "date": "2025-02-26",
      "bid": "7.90",
      "ask": "7.95",
      "open": "8.09",
      "high": "8.198",
      "low": "7.587",
      "close": "7.95",
      "average": "7.8773",
      "volume": "20432",
      "turnover": "160949.93",
      "trades": "48"
    },
    {
      "date": "2025-02-27",
      "bid": "7.813",
      "ask": "7.999",
      "open": "7.80",
      "high": "7.999",
      "low": "7.646",
      "close": "7.99",
      "average": "7.8254",
      "volume": "38555",
      "turnover": "301709.26",
      "trades": "44"
    },
    {
      "date": "2025-02-28",
      "bid": "7.851",
      "ask": "7.959",
      "open": "7.999",
      "high": "7.999",
      "low": "7.513",
      "close": "7.959",
      "average": "7.7971",
      "volume": "15167",
      "turnover": "118259.25",
      "trades": "25"
    },
    {
      "date": "2025-03-03",
      "bid": "7.533",
      "ask": "7.755",
      "open": "7.959",
      "high": "8.00",
      "low": "7.501",
      "close": "7.755",
      "average": "7.7841",
      "volume": "17094",
      "turnover": "133060.67",
      "trades": "50"
    },
    {
      "date": "2025-03-04",
      "bid": "7.497",
      "ask": "7.699",
      "open": "7.687",
      "high": "7.699",
      "low": "7.20",
      "close": "7.496",
      "average": "7.5383",
      "volume": "16561",
      "turnover": "124841.33",
      "trades": "45"
    },
    {
      "date": "2025-03-05",
      "bid": "7.385",
      "ask": "7.496",
      "open": "7.77",
      "high": "7.77",
      "low": "7.318",
      "close": "7.496",
      "average": "7.4917",
      "volume": "17884",
      "turnover": "133982.26",
      "trades": "41"
    },
    {
      "date": "2025-03-06",
      "bid": "7.251",
      "ask": "7.547",
      "open": "7.36",
      "high": "7.768",
      "low": "7.051",
      "close": "7.547",
      "average": "7.1425",
      "volume": "18213",
      "turnover": "130085.86",
      "trades": "40"
    },
    {
      "date": "2025-03-07",
      "bid": "7.351",
      "ask": "7.399",
      "open": "7.547",
      "high": "7.65",
      "low": "7.251",
      "close": "7.399",
      "average": "7.4026",
      "volume": "16523",
      "turnover": "122313.71",
      "trades": "26"
    },
    {
      "date": "2025-03-10",
      "bid": "6.985",
      "ask": "7.00",
      "open": "7.199",
      "high": "8.00",
      "low": "6.662",
      "close": "7.00",
      "average": "6.9983",
      "volume": "86033",
      "turnover": "602101.92",
      "trades": "103"
    },
    {
      "date": "2025-03-11",
      "bid": "6.716",
      "ask": "6.998",
      "open": "6.854",
      "high": "7.299",
      "low": "6.70",
      "close": "6.716",
      "average": "7.0003",
      "volume": "51780",
      "turnover": "362473.83",
      "trades": "73"
    },
    {
      "date": "2025-03-12",
      "bid": "6.751",
      "ask": "7.053",
      "open": "7.29",
      "high": "7.29",
      "low": "6.75",
      "close": "6.751",
      "average": "6.8344",
      "volume": "18219",
      "turnover": "124515.61",
      "trades": "28"
    },
    {
      "date": "2025-03-13",
      "bid": "6.752",
      "ask": "6.988",
      "open": "6.706",
      "high": "7.237",
      "low": "6.704",
      "close": "7.231",
      "average": "6.7427",
      "volume": "8884",
      "turnover": "59901.98",
      "trades": "33"
    },
    {
      "date": "2025-03-14",
      "bid": "7.039",
      "ask": "7.269",
      "open": "6.986",
      "high": "7.299",
      "low": "6.975",
      "close": "7.28",
      "average": "7.0929",
      "volume": "26154",
      "turnover": "185508.66",
      "trades": "58"
    },
    {
      "date": "2025-03-17",
      "bid": "7.033",
      "ask": "7.219",
      "open": "7.269",
      "high": "7.269",
      "low": "6.951",
      "close": "7.032",
      "average": "7.0386",
      "volume": "18510",
      "turnover": "130284.59",
      "trades": "34"
    },
    {
      "date": "2025-03-18",
      "bid": "6.911",
      "ask": "7.025",
      "open": "7.20",
      "high": "7.289",
      "low": "6.90",
      "close": "7.026",
      "average": "7.0163",
      "volume": "21236",
      "turnover": "148998.3",
      "trades": "33"
    },
    {
      "date": "2025-03-19",
      "bid": "6.903",
      "ask": "7.08",
      "open": "7.288",
      "high": "7.288",
      "low": "6.902",
      "close": "6.902",
      "average": "7.0304",
      "volume": "6237",
      "turnover": "43848.32",
      "trades": "19"
    },
    {
      "date": "2025-03-20",
      "bid": "6.90",
      "ask": "7.089",
      "open": "6.95",
      "high": "7.147",
      "low": "6.90",
      "close": "6.90",
      "average": "6.9467",
      "volume": "5873",
      "turnover": "40797.87",
      "trades": "28"
    },
    {
      "date": "2025-03-21",
      "bid": "6.911",
      "ask": "7.001",
      "open": "6.901",
      "high": "7.299",
      "low": "6.753",
      "close": "7.01",
      "average": "6.9592",
      "volume": "4580",
      "turnover": "31873.18",
      "trades": "17"
    },
    {
      "date": "2025-03-24",
      "bid": "6.75",
      "ask": "6.77",
      "open": "7.001",
      "high": "7.08",
      "low": "6.75",
      "close": "6.75",
      "average": "6.798",
      "volume": "15879",
      "turnover": "107946.04",
      "trades": "33"
    },
    {
      "date": "2025-03-25",
      "bid": "6.695",
      "ask": "6.70",
      "open": "6.80",
      "high": "6.992",
      "low": "6.671",
      "close": "6.70",
      "average": "6.7239",
      "volume": "9695",
      "turnover": "65187.72",
      "trades": "40"
    },
    {
      "date": "2025-03-26",
      "bid": "6.542",
      "ask": "6.63",
      "open": "6.70",
      "high": "6.878",
      "low": "6.50",
      "close": "6.70",
      "average": "6.6097",
      "volume": "4357",
      "turnover": "28798.67",
      "trades": "28"
    },
    {
      "date": "2025-03-27",
      "bid": "6.005",
      "ask": "6.219",
      "open": "6.63",
      "high": "6.799",
      "low": "6.00",
      "close": "6.001",
      "average": "6.2398",
      "volume": "32996",
      "turnover": "205920.14",
      "trades": "74"
    },
    {
      "date": "2025-03-28",
      "bid": "5.725",
      "ask": "5.952",
      "open": "5.50",
      "high": "6.006",
      "low": "5.50",
      "close": "5.952",
      "average": "5.9282",
      "volume": "50885",
      "turnover": "301654.81",
      "trades": "68"
    },
    {
      "date": "2025-03-31",
      "bid": "6.10",
      "ask": "6.179",
      "open": "6.09",
      "high": "6.179",
      "low": "5.952",
      "close": "6.10",
      "average": "6.0069",
      "volume": "18209",
      "turnover": "109378.94",
      "trades": "47"
    },
    {
      "date": "2025-04-01",
      "bid": "6.206",
      "ask": "6.495",
      "open": "6.15",
      "high": "6.50",
      "low": "5.804",
      "close": "6.207",
      "average": "6.2638",
      "volume": "33056",
      "turnover": "207057.16",
      "trades": "57"
    },
    {
      "date": "2025-04-02",
      "bid": "5.73",
      "ask": "5.999",
      "open": "6.205",
      "high": "6.205",
      "low": "5.422",
      "close": "5.989",
      "average": "5.7511",
      "volume": "48297",
      "turnover": "277758.89",
      "trades": "77"
    },
    {
      "date": "2025-04-03",
      "bid": "5.56",
      "ask": "5.644",
      "open": "5.73",
      "high": "5.999",
      "low": "5.512",
      "close": "5.56",
      "average": "5.6448",
      "volume": "29760",
      "turnover": "167989.64",
      "trades": "58"
    },
    {
      "date": "2025-04-04",
      "bid": "5.271",
      "ask": "5.696",
      "open": "5.978",
      "high": "5.978",
      "low": "5.20",
      "close": "5.697",
      "average": "5.3803",
      "volume": "38717",
      "turnover": "208310.28",
      "trades": "122"
    },
    {
      "date": "2025-04-07",
      "bid": "5.22",
      "ask": "5.39",
      "open": "4.67",
      "high": "5.70",
      "low": "4.67",
      "close": "5.39",
      "average": "5.1943",
      "volume": "38174",
      "turnover": "198287.47",
      "trades": "78"
    },
    {
      "date": "2025-04-08",
      "bid": "5.20",
      "ask": "5.32",
      "open": "5.39",
      "high": "5.72",
      "low": "5.18",
      "close": "5.20",
      "average": "5.2961",
      "volume": "39289",
      "turnover": "208078.22",
      "trades": "51"
    },
    {
      "date": "2025-04-09",
      "bid": "4.905",
      "ask": "5.07",
      "open": "5.29",
      "high": "5.29",
      "low": "4.69",
      "close": "5.07",
      "average": "4.9993",
      "volume": "10698",
      "turnover": "53482.81",
      "trades": "46"
    },
    {
      "date": "2025-04-10",
      "bid": "4.995",
      "ask": "5.00",
      "open": "5.10",
      "high": "5.39",
      "low": "4.95",
      "close": "4.995",
      "average": "5.1107",
      "volume": "43297",
      "turnover": "221276.2",
      "trades": "66"
    },
    {
      "date": "2025-04-11",
      "bid": "4.80",
      "ask": "4.90",
      "open": "4.995",
      "high": "5.30",
      "low": "4.70",
      "close": "4.80",
      "average": "4.8662",
      "volume": "27311",
      "turnover": "132900.66",
      "trades": "64"
    },
    {
      "date": "2025-04-14",
      "bid": "4.75",
      "ask": "4.945",
      "open": "4.895",
      "high": "4.95",
      "low": "4.455",
      "close": "4.945",
      "average": "4.6216",
      "volume": "48609",
      "turnover": "224653.49",
      "trades": "108"
    },
    {
      "date": "2025-04-15",
      "bid": "5.01",
      "ask": "5.28",
      "open": "4.94",
      "high": "5.49",
      "low": "4.66",
      "close": "5.02",
      "average": "5.017",
      "volume": "26069",
      "turnover": "130787.09",
      "trades": "59"
    },
    {
      "date": "2025-04-16",
      "bid": "5.11",
      "ask": "5.21",
      "open": "5.01",
      "high": "5.35",
      "low": "5.01",
      "close": "5.11",
      "average": "5.1073",
      "volume": "16176",
      "turnover": "82615.8",
      "trades": "35"
    },
    {
      "date": "2025-04-17",
      "bid": "5.02",
      "ask": "5.21",
      "open": "5.23",
      "high": "5.23",
      "low": "5.02",
      "close": "5.02",
      "average": "5.1062",
      "volume": "5232",
      "turnover": "26715.56",
      "trades": "19"
    },
    {
      "date": "2025-04-22",
      "bid": "4.995",
      "ask": "5.09",
      "open": "5.00",
      "high": "5.20",
      "low": "4.855",
      "close": "5.09",
      "average": "4.9839",
      "volume": "21699",
      "turnover": "108144.98",
      "trades": "43"
    },
    {
      "date": "2025-04-23",
      "bid": "5.01",
      "ask": "5.05",
      "open": "4.95",
      "high": "5.09",
      "low": "4.89",
      "close": "5.05",
      "average": "4.9705",
      "volume": "38408",
      "turnover": "190908.29",
      "trades": "54"
    },
    {
      "date": "2025-04-24",
      "bid": "4.90",
      "ask": "5.09",
      "open": "5.28",
      "high": "5.28",
      "low": "4.85",
      "close": "4.865",
      "average": "4.9102",
      "volume": "8495",
      "turnover": "41712.27",
      "trades": "30"
    },
    {
      "date": "2025-04-25",
      "bid": "4.90",
      "ask": "4.97",
      "open": "5.39",
      "high": "5.44",
      "low": "4.90",
      "close": "4.975",
      "average": "5.0026",
      "volume": "15112",
      "turnover": "75599.67",
      "trades": "48"
    },
    {
      "date": "2025-04-28",
      "bid": "4.86",
      "ask": "4.95",
      "open": "4.97",
      "high": "5.18",
      "low": "4.53",
      "close": "4.95",
      "average": "4.8667",
      "volume": "33040",
      "turnover": "160767.05",
      "trades": "89"
    },
    {
      "date": "2025-04-29",
      "bid": "4.97",
      "ask": "5.23",
      "open": "5.05",
      "high": "5.38",
      "low": "5.00",
      "close": "5.24",
      "average": "5.1303",
      "volume": "8538",
      "turnover": "43802.23",
      "trades": "39"
    },
    {
      "date": "2025-04-30",
      "bid": "5.00",
      "ask": "5.11",
      "open": "5.28",
      "high": "5.28",
      "low": "5.01",
      "close": "5.05",
      "average": "5.0808",
      "volume": "3754",
      "turnover": "19073.22",
      "trades": "16"
    },
    {
      "date": "2025-05-02",
      "bid": "5.15",
      "ask": "5.29",
      "open": "5.29",
      "high": "5.30",
      "low": "5.00",
      "close": "5.29",
      "average": "5.0999",
      "volume": "20033",
      "turnover": "102166.35",
      "trades": "51"
    },
    {
      "date": "2025-05-05",
      "bid": "5.82",
      "ask": "6.09",
      "open": "5.15",
      "high": "7.00",
      "low": "5.06",
      "close": "6.09",
      "average": "5.7197",
      "volume": "35354",
      "turnover": "202212.87",
      "trades": "83"
    },
    {
      "date": "2025-05-06",
      "bid": "5.38",
      "ask": "5.50",
      "open": "6.09",
      "high": "6.37",
      "low": "5.36",
      "close": "5.50",
      "average": "5.647",
      "volume": "19277",
      "turnover": "108857.45",
      "trades": "68"
    },
    {
      "date": "2025-05-07",
      "bid": "5.74",
      "ask": "5.97",
      "open": "5.68",
      "high": "6.43",
      "low": "5.60",
      "close": "5.97",
      "average": "5.8281",
      "volume": "28664",
      "turnover": "167055.59",
      "trades": "80"
    },
    {
      "date": "2025-05-08",
      "bid": "5.86",
      "ask": "6.12",
      "open": "6.20",
      "high": "6.20",
      "low": "5.82",
      "close": "5.99",
      "average": "5.9686",
      "volume": "12064",
      "turnover": "72004.94",
      "trades": "32"
    },
    {
      "date": "2025-05-09",
      "bid": "5.67",
      "ask": "5.78",
      "open": "6.12",
      "high": "6.12",
      "low": "5.57",
      "close": "5.78",
      "average": "5.7785",
      "volume": "15929",
      "turnover": "92045.84",
      "trades": "40"
    },
    {
      "date": "2025-05-12",
      "bid": "5.22",
      "ask": "5.44",
      "open": "5.67",
      "high": "5.67",
      "low": "5.22",
      "close": "5.22",
      "average": "5.4884",
      "volume": "36588",
      "turnover": "200809.15",
      "trades": "79"
    },
    {
      "date": "2025-05-13",
      "bid": "4.96",
      "ask": "5.00",
      "open": "5.31",
      "high": "5.57",
      "low": "4.95",
      "close": "4.955",
      "average": "5.1315",
      "volume": "25900",
      "turnover": "132906.56",
      "trades": "80"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "5.00",
      "high": "5.51",
      "low": "4.995",
      "close": "5.36",
      "average": "5.0985",
      "volume": "16062",
      "turnover": "81891.99",
      "trades": "54"
    },
    {
      "date": "2025-05-15",
      "bid": "5.06",
      "ask": "5.19",
      "open": "5.38",
      "high": "5.39",
      "low": "5.04",
      "close": "5.09",
      "average": "5.1961",
      "volume": "14283",
      "turnover": "74215.58",
      "trades": "49"
    },
    {
      "date": "2025-05-16",
      "bid": "5.31",
      "ask": "5.45",
      "open": "5.20",
      "high": "5.50",
      "low": "5.19",
      "close": "5.45",
      "average": "5.3697",
      "volume": "22474",
      "turnover": "120679.54",
      "trades": "74"
    },
    {
      "date": "2025-05-19",
      "bid": "5.18",
      "ask": "5.39",
      "open": "5.30",
      "high": "5.43",
      "low": "5.12",
      "close": "5.39",
      "average": "5.249",
      "volume": "19899",
      "turnover": "104450.53",
      "trades": "41"
    },
    {
      "date": "2025-05-20",
      "bid": "5.12",
      "ask": "5.20",
      "open": "5.39",
      "high": "5.49",
      "low": "5.10",
      "close": "5.20",
      "average": "5.2182",
      "volume": "24457",
      "turnover": "127622.11",
      "trades": "45"
    },
    {
      "date": "2025-05-21",
      "bid": "4.97",
      "ask": "5.06",
      "open": "4.995",
      "high": "5.36",
      "low": "4.95",
      "close": "4.975",
      "average": "5.0399",
      "volume": "33243",
      "turnover": "167540.47",
      "trades": "63"
    },
    {
      "date": "2025-05-22",
      "bid": "4.845",
      "ask": "5.12",
      "open": "4.98",
      "high": "5.13",
      "low": "4.585",
      "close": "4.845",
      "average": "4.9237",
      "volume": "24184",
      "turnover": "119074.58",
      "trades": "78"
    },
    {
      "date": "2025-05-23",
      "bid": "4.98",
      "ask": "5.14",
      "open": "5.08",
      "high": "5.49",
      "low": "4.80",
      "close": "5.14",
      "average": "5.0326",
      "volume": "42374",
      "turnover": "213250.25",
      "trades": "94"
    },
    {
      "date": "2025-05-26",
      "bid": "4.91",
      "ask": "4.955",
      "open": "5.00",
      "high": "5.00",
      "low": "4.815",
      "close": "4.91",
      "average": "4.9459",
      "volume": "28419",
      "turnover": "140550.96",
      "trades": "59"
    },
    {
      "date": "2025-05-27",
      "bid": "4.91",
      "ask": "5.18",
      "open": "4.91",
      "high": "5.25",
      "low": "4.715",
      "close": "5.18",
      "average": "4.8703",
      "volume": "15568",
      "turnover": "75820.33",
      "trades": "55"
    },
    {
      "date": "2025-05-28",
      "bid": "5.01",
      "ask": "5.03",
      "open": "5.18",
      "high": "5.24",
      "low": "4.825",
      "close": "5.03",
      "average": "4.9994",
      "volume": "5639",
      "turnover": "28191.47",
      "trades": "19"
    },
    {
      "date": "2025-05-30",
      "bid": "4.985",
      "ask": "5.24",
      "open": "5.00",
      "high": "5.28",
      "low": "4.885",
      "close": "5.28",
      "average": "5.0469",
      "volume": "32692",
      "turnover": "164992.77",
      "trades": "38"
    },
    {
      "date": "2025-06-02",
      "bid": "5.11",
      "ask": "5.18",
      "open": "5.59",
      "high": "5.59",
      "low": "5.01",
      "close": "5.10",
      "average": "5.3101",
      "volume": "12005",
      "turnover": "63748.24",
      "trades": "44"
    },
    {
      "date": "2025-06-03",
      "bid": "5.27",
      "ask": "5.33",
      "open": "5.18",
      "high": "5.38",
      "low": "5.14",
      "close": "5.27",
      "average": "5.3096",
      "volume": "14527",
      "turnover": "77132.18",
      "trades": "30"
    },
    {
      "date": "2025-06-04",
      "bid": "5.36",
      "ask": "5.48",
      "open": "5.38",
      "high": "5.59",
      "low": "5.29",
      "close": "5.50",
      "average": "5.4202",
      "volume": "37123",
      "turnover": "201213.03",
      "trades": "65"
    },
    {
      "date": "2025-06-05",
      "bid": "5.19",
      "ask": "5.29",
      "open": "5.55",
      "high": "5.55",
      "low": "5.12",
      "close": "5.31",
      "average": "5.339",
      "volume": "28738",
      "turnover": "153431.38",
      "trades": "66"
    },
    {
      "date": "2025-06-09",
      "bid": "5.07",
      "ask": "5.18",
      "open": "5.31",
      "high": "5.31",
      "low": "4.94",
      "close": "5.18",
      "average": "5.0547",
      "volume": "18409",
      "turnover": "93052.26",
      "trades": "59"
    },
    {
      "date": "2025-06-10",
      "bid": "5.06",
      "ask": "5.11",
      "open": "5.18",
      "high": "5.23",
      "low": "4.945",
      "close": "5.10",
      "average": "5.1234",
      "volume": "15226",
      "turnover": "78008.22",
      "trades": "40"
    },
    {
      "date": "2025-06-11",
      "bid": "5.12",
      "ask": "5.20",
      "open": "5.00",
      "high": "5.21",
      "low": "5.00",
      "close": "5.20",
      "average": "5.1382",
      "volume": "11706",
      "turnover": "60147.27",
      "trades": "31"
    },
    {
      "date": "2025-06-12",
      "bid": "6.40",
      "ask": "6.45",
      "open": "5.20",
      "high": "7.01",
      "low": "5.20",
      "close": "6.49",
      "average": "6.1973",
      "volume": "136176",
      "turnover": "843917.95",
      "trades": "252"
    },
    {
      "date": "2025-06-13",
      "bid": "6.20",
      "ask": "6.41",
      "open": "6.45",
      "high": "6.97",
      "low": "6.20",
      "close": "6.42",
      "average": "6.4841",
      "volume": "27406",
      "turnover": "177700.65",
      "trades": "137"
    },
    {
      "date": "2025-06-16",
      "bid": "7.55",
      "ask": "7.63",
      "open": "6.42",
      "high": "8.42",
      "low": "6.42",
      "close": "7.64",
      "average": "7.9556",
      "volume": "292915",
      "turnover": "2330328.86",
      "trades": "691"
    },
    {
      "date": "2025-06-17",
      "bid": "7.30",
      "ask": "7.31",
      "open": "7.64",
      "high": "8.38",
      "low": "7.00",
      "close": "7.31",
      "average": "7.3988",
      "volume": "113525",
      "turnover": "839945.55",
      "trades": "287"
    },
    {
      "date": "2025-06-18",
      "bid": "7.28",
      "ask": "7.39",
      "open": "7.31",
      "high": "7.60",
      "low": "7.01",
      "close": "7.29",
      "average": "7.3131",
      "volume": "56754",
      "turnover": "415034.46",
      "trades": "141"
    },
    {
      "date": "2025-06-19",
      "bid": "6.76",
      "ask": "6.77",
      "open": "6.70",
      "high": "6.99",
      "low": "6.61",
      "close": "6.77",
      "average": "6.76",
      "volume": "41398",
      "turnover": "279848.99",
      "trades": "133"
    },
    {
      "date": "2025-06-23",
      "bid": "6.21",
      "ask": "6.34",
      "open": "6.56",
      "high": "6.76",
      "low": "6.13",
      "close": "6.32",
      "average": "6.3389",
      "volume": "47861",
      "turnover": "303386.18",
      "trades": "101"
    },
    {
      "date": "2025-06-24",
      "bid": "7.58",
      "ask": "7.65",
      "open": "6.39",
      "high": "8.19",
      "low": "6.37",
      "close": "7.65",
      "average": "7.6016",
      "volume": "111470",
      "turnover": "847354.38",
      "trades": "332"
    },
    {
      "date": "2025-06-25",
      "bid": "7.10",
      "ask": "7.20",
      "open": "7.58",
      "high": "7.69",
      "low": "7.10",
      "close": "7.20",
      "average": "7.4457",
      "volume": "41226",
      "turnover": "306957.64",
      "trades": "179"
    },
    {
      "date": "2025-06-26",
      "bid": "7.49",
      "ask": "7.70",
      "open": "7.20",
      "high": "7.93",
      "low": "7.20",
      "close": "7.50",
      "average": "7.5899",
      "volume": "35609",
      "turnover": "270248.62",
      "trades": "141"
    },
    {
      "date": "2025-06-27",
      "bid": "7.56",
      "ask": "7.77",
      "open": "7.70",
      "high": "7.99",
      "low": "7.46",
      "close": "7.55",
      "average": "7.7188",
      "volume": "31691",
      "turnover": "244615.07",
      "trades": "129"
    },
    {
      "date": "2025-06-30",
      "bid": "7.66",
      "ask": "7.95",
      "open": "7.77",
      "high": "8.00",
      "low": "7.50",
      "close": "7.95",
      "average": "7.8752",
      "volume": "31566",
      "turnover": "248605.63",
      "trades": "132"
    },
    {
      "date": "2025-07-01",
      "bid": "7.78",
      "ask": "7.99",
      "open": "7.96",
      "high": "8.24",
      "low": "7.52",
      "close": "7.78",
      "average": "7.9124",
      "volume": "29984",
      "turnover": "237249.95",
      "trades": "137"
    },
    {
      "date": "2025-07-02",
      "bid": "8.08",
      "ask": "8.14",
      "open": "7.99",
      "high": "8.14",
      "low": "7.51",
      "close": "8.14",
      "average": "7.986",
      "volume": "38021",
      "turnover": "303636.77",
      "trades": "96"
    },
    {
      "date": "2025-07-03",
      "bid": "8.51",
      "ask": "8.59",
      "open": "8.15",
      "high": "9.00",
      "low": "8.15",
      "close": "8.60",
      "average": "8.6232",
      "volume": "61413",
      "turnover": "529593.91",
      "trades": "181"
    },
    {
      "date": "2025-07-04",
      "bid": "8.28",
      "ask": "8.46",
      "open": "8.60",
      "high": "8.77",
      "low": "8.03",
      "close": "8.45",
      "average": "8.2296",
      "volume": "24842",
      "turnover": "204440.36",
      "trades": "110"
    },
    {
      "date": "2025-07-07",
      "bid": "7.95",
      "ask": "8.09",
      "open": "8.46",
      "high": "8.46",
      "low": "7.80",
      "close": "8.09",
      "average": "7.9286",
      "volume": "40769",
      "turnover": "323233.59",
      "trades": "95"
    },
    {
      "date": "2025-07-08",
      "bid": "7.77",
      "ask": "8.11",
      "open": "7.95",
      "high": "8.23",
      "low": "7.64",
      "close": "8.12",
      "average": "7.8836",
      "volume": "44010",
      "turnover": "346955.5",
      "trades": "88"
    },
    {
      "date": "2025-07-09",
      "bid": "7.92",
      "ask": "8.00",
      "open": "8.11",
      "high": "8.30",
      "low": "7.91",
      "close": "7.98",
      "average": "8.1056",
      "volume": "11012",
      "turnover": "89258.79",
      "trades": "42"
    },
    {
      "date": "2025-07-10",
      "bid": "7.18",
      "ask": "7.25",
      "open": "7.92",
      "high": "7.92",
      "low": "7.18",
      "close": "7.18",
      "average": "7.407",
      "volume": "61461",
      "turnover": "455243.18",
      "trades": "134"
    },
    {
      "date": "2025-07-11",
      "bid": "7.21",
      "ask": "7.34",
      "open": "7.18",
      "high": "7.64",
      "low": "7.18",
      "close": "7.34",
      "average": "7.2535",
      "volume": "21634",
      "turnover": "156921.78",
      "trades": "62"
    },
    {
      "date": "2025-07-14",
      "bid": "7.14",
      "ask": "7.44",
      "open": "7.21",
      "high": "8.10",
      "low": "7.01",
      "close": "7.46",
      "average": "7.2303",
      "volume": "10264",
      "turnover": "74212.24",
      "trades": "62"
    },
    {
      "date": "2025-07-15",
      "bid": "7.22",
      "ask": "7.30",
      "open": "7.14",
      "high": "7.39",
      "low": "7.11",
      "close": "7.30",
      "average": "7.211",
      "volume": "30278",
      "turnover": "218335.33",
      "trades": "56"
    },
    {
      "date": "2025-07-16",
      "bid": "7.14",
      "ask": "7.26",
      "open": "7.21",
      "high": "7.45",
      "low": "7.13",
      "close": "7.13",
      "average": "7.2432",
      "volume": "26536",
      "turnover": "192215.17",
      "trades": "39"
    },
    {
      "date": "2025-07-17",
      "bid": "6.99",
      "ask": "7.19",
      "open": "7.14",
      "high": "7.31",
      "low": "6.86",
      "close": "7.23",
      "average": "7.0528",
      "volume": "9339",
      "turnover": "65866.04",
      "trades": "33"
    },
    {
      "date": "2025-07-18",
      "bid": "7.09",
      "ask": "7.70",
      "open": "6.90",
      "high": "8.00",
      "low": "6.65",
      "close": "7.76",
      "average": "6.9895",
      "volume": "39259",
      "turnover": "274401",
      "trades": "106"
    },
    {
      "date": "2025-07-21",
      "bid": "7.40",
      "ask": "7.59",
      "open": "7.09",
      "high": "7.95",
      "low": "6.81",
      "close": "7.59",
      "average": "7.7272",
      "volume": "22941",
      "turnover": "177313.41",
      "trades": "76"
    },
    {
      "date": "2025-07-22",
      "bid": "7.73",
      "ask": "7.95",
      "open": "7.61",
      "high": "7.95",
      "low": "7.61",
      "close": "7.95",
      "average": "7.8101",
      "volume": "18318",
      "turnover": "143065.02",
      "trades": "78"
    },
    {
      "date": "2025-07-23",
      "bid": "9.50",
      "ask": "9.60",
      "open": "8.70",
      "high": "10.98",
      "low": "8.70",
      "close": "9.63",
      "average": "9.8704",
      "volume": "685091",
      "turnover": "6762251.13",
      "trades": "1512"
    },
    {
      "date": "2025-07-24",
      "bid": "10.00",
      "ask": "10.16",
      "open": "9.61",
      "high": "10.24",
      "low": "9.61",
      "close": "10.00",
      "average": "10.0226",
      "volume": "218772",
      "turnover": "2192673.59",
      "trades": "405"
    },
    {
      "date": "2025-07-25",
      "bid": "8.65",
      "ask": "8.86",
      "open": "10.16",
      "high": "10.86",
      "low": "8.65",
      "close": "8.72",
      "average": "9.7771",
      "volume": "468453",
      "turnover": "4582004.67",
      "trades": "832"
    },
    {
      "date": "2025-07-28",
      "bid": "9.41",
      "ask": "9.57",
      "open": "8.87",
      "high": "9.69",
      "low": "8.87",
      "close": "9.41",
      "average": "9.2736",
      "volume": "145555",
      "turnover": "1349769.49",
      "trades": "296"
    },
    {
      "date": "2025-07-29",
      "bid": "9.46",
      "ask": "9.47",
      "open": "9.76",
      "high": "10.54",
      "low": "9.03",
      "close": "9.50",
      "average": "9.7838",
      "volume": "159125",
      "turnover": "1556845.7",
      "trades": "401"
    },
    {
      "date": "2025-07-30",
      "bid": "9.09",
      "ask": "9.13",
      "open": "9.51",
      "high": "9.96",
      "low": "8.53",
      "close": "9.13",
      "average": "9.2778",
      "volume": "58132",
      "turnover": "539337.91",
      "trades": "216"
    },
    {
      "date": "2025-07-31",
      "bid": "9.00",
      "ask": "9.20",
      "open": "9.12",
      "high": "9.30",
      "low": "9.00",
      "close": "9.00",
      "average": "9.077",
      "volume": "38739",
      "turnover": "351633.36",
      "trades": "128"
    },
    {
      "date": "2025-08-01",
      "bid": "9.33",
      "ask": "9.47",
      "open": "9.01",
      "high": "10.00",
      "low": "8.91",
      "close": "9.47",
      "average": "9.5585",
      "volume": "65784",
      "turnover": "628802.16",
      "trades": "237"
    },
    {
      "date": "2025-08-04",
      "bid": "8.55",
      "ask": "9.09",
      "open": "9.64",
      "high": "9.99",
      "low": "8.42",
      "close": "9.09",
      "average": "9.1048",
      "volume": "77240",
      "turnover": "703097.56",
      "trades": "193"
    },
    {
      "date": "2025-08-05",
      "bid": "8.01",
      "ask": "8.08",
      "open": "8.70",
      "high": "8.84",
      "low": "7.90",
      "close": "8.00",
      "average": "8.3308",
      "volume": "206246",
      "turnover": "1718410.38",
      "trades": "298"
    },
    {
      "date": "2025-08-06",
      "bid": "7.80",
      "ask": "8.01",
      "open": "7.96",
      "high": "8.01",
      "low": "7.32",
      "close": "8.01",
      "average": "7.793",
      "volume": "60302",
      "turnover": "469943.23",
      "trades": "193"
    },
    {
      "date": "2025-08-07",
      "bid": "8.03",
      "ask": "8.29",
      "open": "7.72",
      "high": "8.34",
      "low": "7.69",
      "close": "8.27",
      "average": "8.0651",
      "volume": "27148",
      "turnover": "219009.38",
      "trades": "87"
    },
    {
      "date": "2025-08-08",
      "bid": "7.80",
      "ask": "8.07",
      "open": "8.05",
      "high": "8.35",
      "low": "7.96",
      "close": "7.96",
      "average": "8.1066",
      "volume": "18603",
      "turnover": "150831.53",
      "trades": "62"
    },
    {
      "date": "2025-08-11",
      "bid": "7.97",
      "ask": "8.00",
      "open": "7.96",
      "high": "8.38",
      "low": "7.87",
      "close": "8.00",
      "average": "8.033",
      "volume": "56167",
      "turnover": "451187.71",
      "trades": "113"
    },
    {
      "date": "2025-08-12",
      "bid": "7.86",
      "ask": "8.10",
      "open": "7.88",
      "high": "8.05",
      "low": "7.60",
      "close": "7.85",
      "average": "7.7783",
      "volume": "36307",
      "turnover": "282406.05",
      "trades": "70"
    },
    {
      "date": "2025-08-13",
      "bid": "7.87",
      "ask": "7.99",
      "open": "8.10",
      "high": "8.10",
      "low": "7.80",
      "close": "7.80",
      "average": "7.8676",
      "volume": "23154",
      "turnover": "182166.36",
      "trades": "39"
    },
    {
      "date": "2025-08-14",
      "bid": "7.76",
      "ask": "7.92",
      "open": "7.80",
      "high": "7.94",
      "low": "7.69",
      "close": "7.92",
      "average": "7.8152",
      "volume": "13922",
      "turnover": "108803.07",
      "trades": "39"
    },
    {
      "date": "2025-08-15",
      "bid": "7.75",
      "ask": "7.91",
      "open": "7.92",
      "high": "8.01",
      "low": "7.75",
      "close": "7.91",
      "average": "7.7715",
      "volume": "15901",
      "turnover": "123574.86",
      "trades": "30"
    },
    {
      "date": "2025-08-18",
      "bid": "7.56",
      "ask": "7.69",
      "open": "7.55",
      "high": "8.12",
      "low": "7.55",
      "close": "7.70",
      "average": "7.8149",
      "volume": "28477",
      "turnover": "222544.77",
      "trades": "65"
    },
    {
      "date": "2025-08-19",
      "bid": "7.65",
      "ask": "7.70",
      "open": "7.70",
      "high": "7.86",
      "low": "7.50",
      "close": "7.64",
      "average": "7.693",
      "volume": "8695",
      "turnover": "66890.97",
      "trades": "38"
    },
    {
      "date": "2025-08-20",
      "bid": "7.66",
      "ask": "7.85",
      "open": "7.65",
      "high": "8.02",
      "low": "7.54",
      "close": "7.66",
      "average": "7.7613",
      "volume": "11096",
      "turnover": "86119.89",
      "trades": "37"
    },
    {
      "date": "2025-08-21",
      "bid": "7.05",
      "ask": "7.45",
      "open": "7.66",
      "high": "7.85",
      "low": "6.60",
      "close": "7.40",
      "average": "7.0066",
      "volume": "96448",
      "turnover": "675769.91",
      "trades": "200"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "7.05",
      "high": "7.55",
      "low": "6.71",
      "close": "7.41",
      "average": "7.1537",
      "volume": "66767",
      "turnover": "477630.55",
      "trades": "176"
    },
    {
      "date": "2025-08-25",
      "bid": "7.21",
      "ask": "7.44",
      "open": "8.01",
      "high": "8.01",
      "low": "6.91",
      "close": "7.49",
      "average": "7.6341",
      "volume": "17860",
      "turnover": "136080.36",
      "trades": "62"
    },
    {
      "date": "2025-08-26",
      "bid": "7.30",
      "ask": "7.76",
      "open": "7.22",
      "high": "7.77",
      "low": "7.12",
      "close": "7.30",
      "average": "7.3667",
      "volume": "23564",
      "turnover": "173588.48",
      "trades": "67"
    },
    {
      "date": "2025-08-27",
      "bid": "7.30",
      "ask": "7.48",
      "open": "7.40",
      "high": "7.87",
      "low": "7.21",
      "close": "7.60",
      "average": "7.4808",
      "volume": "31396",
      "turnover": "235078.38",
      "trades": "64"
    },
    {
      "date": "2025-08-28",
      "bid": "7.31",
      "ask": "7.44",
      "open": "7.60",
      "high": "7.60",
      "low": "7.22",
      "close": "7.44",
      "average": "7.3693",
      "volume": "19000",
      "turnover": "140017.07",
      "trades": "55"
    },
    {
      "date": "2025-08-29",
      "bid": "7.23",
      "ask": "7.34",
      "open": "7.20",
      "high": "7.49",
      "low": "7.20",
      "close": "7.23",
      "average": "7.2923",
      "volume": "24975",
      "turnover": "182125.17",
      "trades": "50"
    },
    {
      "date": "2025-09-01",
      "bid": "6.99",
      "ask": "7.14",
      "open": "7.32",
      "high": "7.64",
      "low": "6.86",
      "close": "6.99",
      "average": "7.0961",
      "volume": "46478",
      "turnover": "329810.67",
      "trades": "102"
    },
    {
      "date": "2025-09-02",
      "bid": "6.84",
      "ask": "6.99",
      "open": "6.99",
      "high": "7.07",
      "low": "6.82",
      "close": "6.82",
      "average": "6.8996",
      "volume": "25548",
      "turnover": "176270.32",
      "trades": "62"
    },
    {
      "date": "2025-09-03",
      "bid": "6.93",
      "ask": "7.04",
      "open": "6.84",
      "high": "7.05",
      "low": "6.78",
      "close": "7.04",
      "average": "6.9039",
      "volume": "21177",
      "turnover": "146204.2",
      "trades": "43"
    },
    {
      "date": "2025-09-04",
      "bid": "6.95",
      "ask": "7.00",
      "open": "6.93",
      "high": "7.03",
      "low": "6.91",
      "close": "6.98",
      "average": "6.9517",
      "volume": "14613",
      "turnover": "101585.41",
      "trades": "29"
    },
    {
      "date": "2025-09-05",
      "bid": "7.00",
      "ask": "7.17",
      "open": "6.95",
      "high": "7.64",
      "low": "6.95",
      "close": "7.00",
      "average": "7.0816",
      "volume": "26411",
      "turnover": "187054.87",
      "trades": "49"
    },
    {
      "date": "2025-09-08",
      "bid": "6.91",
      "ask": "7.00",
      "open": "6.98",
      "high": "10.02",
      "low": "6.88",
      "close": "10.02",
      "average": "8.717",
      "volume": "35899",
      "turnover": "312931.71",
      "trades": "60"
    },
    {
      "date": "2025-09-09",
      "bid": "7.48",
      "ask": "7.75",
      "open": "9.37",
      "high": "9.37",
      "low": "7.06",
      "close": "7.75",
      "average": "7.6905",
      "volume": "83347",
      "turnover": "640974.27",
      "trades": "277"
    },
    {
      "date": "2025-09-10",
      "bid": "8.02",
      "ask": "8.03",
      "open": "7.76",
      "high": "8.49",
      "low": "7.75",
      "close": "8.03",
      "average": "8.0104",
      "volume": "42915",
      "turnover": "343764.55",
      "trades": "136"
    },
    {
      "date": "2025-09-11",
      "bid": "7.84",
      "ask": "7.88",
      "open": "8.16",
      "high": "8.28",
      "low": "7.70",
      "close": "7.84",
      "average": "7.8866",
      "volume": "15655",
      "turnover": "123464.29",
      "trades": "50"
    },
    {
      "date": "2025-09-12",
      "bid": "7.68",
      "ask": "7.88",
      "open": "7.88",
      "high": "7.99",
      "low": "7.67",
      "close": "7.68",
      "average": "7.7317",
      "volume": "29087",
      "turnover": "224892.02",
      "trades": "48"
    },
    {
      "date": "2025-09-15",
      "bid": "7.14",
      "ask": "7.26",
      "open": "7.68",
      "high": "7.71",
      "low": "7.14",
      "close": "7.25",
      "average": "7.3923",
      "volume": "43274",
      "turnover": "319893.6",
      "trades": "88"
    },
    {
      "date": "2025-09-16",
      "bid": "7.00",
      "ask": "7.09",
      "open": "7.13",
      "high": "7.21",
      "low": "6.87",
      "close": "7.00",
      "average": "7.0572",
      "volume": "23662",
      "turnover": "166993.61",
      "trades": "71"
    },
    {
      "date": "2025-09-17",
      "bid": "6.91",
      "ask": "6.94",
      "open": "7.00",
      "high": "7.10",
      "low": "6.91",
      "close": "6.91",
      "average": "6.9797",
      "volume": "21414",
      "turnover": "149463.35",
      "trades": "43"
    },
    {
      "date": "2025-09-18",
      "bid": "6.92",
      "ask": "6.95",
      "open": "6.91",
      "high": "7.10",
      "low": "6.91",
      "close": "6.92",
      "average": "7.0184",
      "volume": "11514",
      "turnover": "80809.69",
      "trades": "41"
    },
    {
      "date": "2025-09-19",
      "bid": "7.13",
      "ask": "7.20",
      "open": "7.11",
      "high": "7.53",
      "low": "7.10",
      "close": "7.20",
      "average": "7.2577",
      "volume": "35636",
      "turnover": "258634.89",
      "trades": "98"
    },
    {
      "date": "2025-09-22",
      "bid": "7.12",
      "ask": "7.20",
      "open": "7.13",
      "high": "7.27",
      "low": "7.12",
      "close": "7.20",
      "average": "7.1352",
      "volume": "25117",
      "turnover": "179215",
      "trades": "36"
    },
    {
      "date": "2025-09-23",
      "bid": "6.94",
      "ask": "7.19",
      "open": "7.21",
      "high": "7.27",
      "low": "6.94",
      "close": "7.10",
      "average": "7.0968",
      "volume": "19790",
      "turnover": "140444.84",
      "trades": "39"
    },
    {
      "date": "2025-09-24",
      "bid": "7.10",
      "ask": "7.15",
      "open": "6.93",
      "high": "7.19",
      "low": "6.80",
      "close": "7.10",
      "average": "7.1101",
      "volume": "10611",
      "turnover": "75444.76",
      "trades": "41"
    },
    {
      "date": "2025-09-25",
      "bid": "6.50",
      "ask": "6.55",
      "open": "7.10",
      "high": "7.18",
      "low": "6.41",
      "close": "6.55",
      "average": "6.7185",
      "volume": "57715",
      "turnover": "387782.43",
      "trades": "113"
    },
    {
      "date": "2025-09-26",
      "bid": "6.54",
      "ask": "6.69",
      "open": "6.53",
      "high": "6.91",
      "low": "6.53",
      "close": "6.70",
      "average": "6.6877",
      "volume": "28203",
      "turnover": "188613.6",
      "trades": "81"
    },
    {
      "date": "2025-09-29",
      "bid": "6.65",
      "ask": "6.68",
      "open": "6.53",
      "high": "6.69",
      "low": "6.31",
      "close": "6.68",
      "average": "6.5745",
      "volume": "11617",
      "turnover": "76365.53",
      "trades": "58"
    },
    {
      "date": "2025-09-30",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.77",
      "low": "6.40",
      "close": "6.70",
      "average": "6.5099",
      "volume": "43714",
      "turnover": "284571.95",
      "trades": "65"
    },
    {
      "date": "2025-10-01",
      "bid": "6.82",
      "ask": "6.90",
      "open": "6.70",
      "high": "6.90",
      "low": "6.70",
      "close": "6.90",
      "average": "6.8349",
      "volume": "13277",
      "turnover": "90747.05",
      "trades": "37"
    },
    {
      "date": "2025-10-02",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.82",
      "high": "6.98",
      "low": "6.33",
      "close": "6.40",
      "average": "6.5532",
      "volume": "88335",
      "turnover": "578877.51",
      "trades": "103"
    },
    {
      "date": "2025-10-03",
      "bid": "6.62",
      "ask": "6.70",
      "open": "6.44",
      "high": "7.09",
      "low": "6.40",
      "close": "6.70",
      "average": "6.7579",
      "volume": "31156",
      "turnover": "210548.94",
      "trades": "96"
    },
    {
      "date": "2025-10-06",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.58",
      "high": "6.70",
      "low": "6.13",
      "close": "6.27",
      "average": "6.4025",
      "volume": "81372",
      "turnover": "520974.5",
      "trades": "130"
    },
    {
      "date": "2025-10-07",
      "bid": "5.89",
      "ask": "6.04",
      "open": "6.19",
      "high": "6.19",
      "low": "5.74",
      "close": "5.88",
      "average": "5.9703",
      "volume": "30501",
      "turnover": "182109.24",
      "trades": "92"
    },
    {
      "date": "2025-10-08",
      "bid": "6.03",
      "ask": "6.17",
      "open": "5.88",
      "high": "6.22",
      "low": "5.88",
      "close": "6.19",
      "average": "6.0792",
      "volume": "39407",
      "turnover": "239585.61",
      "trades": "79"
    },
    {
      "date": "2025-10-09",
      "bid": "5.98",
      "ask": "6.16",
      "open": "6.03",
      "high": "6.44",
      "low": "5.88",
      "close": "5.97",
      "average": "6.1178",
      "volume": "45879",
      "turnover": "280678.83",
      "trades": "90"
    },
    {
      "date": "2025-10-10",
      "bid": "5.66",
      "ask": "5.87",
      "open": "5.98",
      "high": "5.98",
      "low": "5.50",
      "close": "5.91",
      "average": "5.7179",
      "volume": "44195",
      "turnover": "252773.09",
      "trades": "84"
    },
    {
      "date": "2025-10-13",
      "bid": "5.69",
      "ask": "5.91",
      "open": "5.64",
      "high": "5.91",
      "low": "5.51",
      "close": "5.91",
      "average": "5.6291",
      "volume": "33979",
      "turnover": "191269.54",
      "trades": "76"
    },
    {
      "date": "2025-10-14",
      "bid": "5.60",
      "ask": "5.70",
      "open": "5.51",
      "high": "5.88",
      "low": "5.51",
      "close": "5.60",
      "average": "5.6597",
      "volume": "24222",
      "turnover": "137088.66",
      "trades": "40"
    },
    {
      "date": "2025-10-15",
      "bid": "5.51",
      "ask": "5.69",
      "open": "5.61",
      "high": "5.68",
      "low": "5.34",
      "close": "5.51",
      "average": "5.4642",
      "volume": "21130",
      "turnover": "115458.68",
      "trades": "49"
    },
    {
      "date": "2025-10-16",
      "bid": "5.60",
      "ask": "5.77",
      "open": "5.50",
      "high": "5.78",
      "low": "5.35",
      "close": "5.78",
      "average": "5.636",
      "volume": "20799",
      "turnover": "117209.72",
      "trades": "28"
    },
    {
      "date": "2025-10-17",
      "bid": "5.65",
      "ask": "5.75",
      "open": "5.61",
      "high": "5.75",
      "low": "5.28",
      "close": "5.75",
      "average": "5.4864",
      "volume": "20808",
      "turnover": "114160.37",
      "trades": "45"
    },
    {
      "date": "2025-10-20",
      "bid": "5.58",
      "ask": "5.69",
      "open": "5.50",
      "high": "5.70",
      "low": "5.50",
      "close": "5.58",
      "average": "5.5793",
      "volume": "8627",
      "turnover": "48133.03",
      "trades": "24"
    },
    {
      "date": "2025-10-21",
      "bid": "4.46",
      "ask": "5.06",
      "open": "5.60",
      "high": "5.70",
      "low": "4.175",
      "close": "4.975",
      "average": "5.1046",
      "volume": "61688",
      "turnover": "314895.61",
      "trades": "90"
    },
    {
      "date": "2025-10-22",
      "bid": "5.20",
      "ask": "5.69",
      "open": "4.995",
      "high": "6.47",
      "low": "4.835",
      "close": "5.59",
      "average": "5.5306",
      "volume": "74578",
      "turnover": "412320.14",
      "trades": "147"
    },
    {
      "date": "2025-10-23",
      "bid": "5.72",
      "ask": "5.78",
      "open": "5.70",
      "high": "5.95",
      "low": "5.60",
      "close": "5.78",
      "average": "5.7444",
      "volume": "25549",
      "turnover": "146764.21",
      "trades": "62"
    },
    {
      "date": "2025-10-24",
      "bid": "5.90",
      "ask": "6.04",
      "open": "5.77",
      "high": "6.10",
      "low": "5.35",
      "close": "5.99",
      "average": "5.6976",
      "volume": "57065",
      "turnover": "325075.98",
      "trades": "118"
    },
    {
      "date": "2025-10-27",
      "bid": "6.51",
      "ask": "6.69",
      "open": "6.00",
      "high": "6.83",
      "low": "5.99",
      "close": "6.69",
      "average": "6.5111",
      "volume": "57134",
      "turnover": "372002.45",
      "trades": "184"
    },
    {
      "date": "2025-10-28",
      "bid": "7.04",
      "ask": "7.34",
      "open": "6.80",
      "high": "7.35",
      "low": "6.80",
      "close": "7.34",
      "average": "7.1185",
      "volume": "48447",
      "turnover": "344875.07",
      "trades": "148"
    },
    {
      "date": "2025-10-29",
      "bid": "7.00",
      "ask": "7.18",
      "open": "7.50",
      "high": "7.62",
      "low": "6.82",
      "close": "7.18",
      "average": "7.2768",
      "volume": "42181",
      "turnover": "306940.98",
      "trades": "117"
    },
    {
      "date": "2025-10-30",
      "bid": "7.22",
      "ask": "7.40",
      "open": "7.18",
      "high": "7.45",
      "low": "7.01",
      "close": "7.40",
      "average": "7.3073",
      "volume": "21943",
      "turnover": "160345.06",
      "trades": "62"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "7.40",
      "high": "7.60",
      "low": "7.09",
      "close": "7.47",
      "average": "7.4426",
      "volume": "8304",
      "turnover": "61803.47",
      "trades": "31"
    },
    {
      "date": "2025-11-03",
      "bid": "7.03",
      "ask": "7.29",
      "open": "7.47",
      "high": "7.56",
      "low": "6.81",
      "close": "7.39",
      "average": "7.213",
      "volume": "13568",
      "turnover": "97866.06",
      "trades": "48"
    },
    {
      "date": "2025-11-04",
      "bid": "7.13",
      "ask": "7.26",
      "open": "7.03",
      "high": "7.40",
      "low": "6.91",
      "close": "7.40",
      "average": "7.0158",
      "volume": "39824",
      "turnover": "279395.53",
      "trades": "95"
    },
    {
      "date": "2025-11-05",
      "bid": "6.84",
      "ask": "6.89",
      "open": "7.13",
      "high": "7.22",
      "low": "6.70",
      "close": "6.90",
      "average": "6.9951",
      "volume": "28275",
      "turnover": "197786.93",
      "trades": "81"
    },
    {
      "date": "2025-11-06",
      "bid": "5.88",
      "ask": "6.28",
      "open": "6.83",
      "high": "6.84",
      "low": "6.20",
      "close": "6.20",
      "average": "6.7157",
      "volume": "15683",
      "turnover": "105322.26",
      "trades": "50"
    },
    {
      "date": "2025-11-07",
      "bid": "6.16",
      "ask": "6.20",
      "open": "5.90",
      "high": "6.59",
      "low": "5.70",
      "close": "6.59",
      "average": "6.0034",
      "volume": "26159",
      "turnover": "157043.71",
      "trades": "78"
    },
    {
      "date": "2025-11-10",
      "bid": "5.88",
      "ask": "5.98",
      "open": "6.16",
      "high": "6.19",
      "low": "5.79",
      "close": "5.98",
      "average": "5.9835",
      "volume": "24483",
      "turnover": "146494.9",
      "trades": "90"
    },
    {
      "date": "2025-11-11",
      "bid": "5.66",
      "ask": "5.81",
      "open": "5.63",
      "high": "5.99",
      "low": "5.63",
      "close": "5.81",
      "average": "5.7338",
      "volume": "23044",
      "turnover": "132129.81",
      "trades": "46"
    },
    {
      "date": "2025-11-12",
      "bid": "5.73",
      "ask": "6.15",
      "open": "5.66",
      "high": "6.58",
      "low": "5.66",
      "close": "5.90",
      "average": "5.9795",
      "volume": "23457",
      "turnover": "140261.03",
      "trades": "64"
    },
    {
      "date": "2025-11-13",
      "bid": "5.97",
      "ask": "6.26",
      "open": "5.91",
      "high": "6.60",
      "low": "5.64",
      "close": "6.26",
      "average": "6.2065",
      "volume": "16524",
      "turnover": "102346.65",
      "trades": "72"
    },
    {
      "date": "2025-11-14",
      "bid": "5.79",
      "ask": "5.82",
      "open": "5.98",
      "high": "5.98",
      "low": "5.78",
      "close": "5.79",
      "average": "5.8466",
      "volume": "8003",
      "turnover": "46790.68",
      "trades": "29"
    },
    {
      "date": "2025-11-17",
      "bid": "5.65",
      "ask": "5.66",
      "open": "5.79",
      "high": "6.00",
      "low": "5.63",
      "close": "5.66",
      "average": "5.7311",
      "volume": "40153",
      "turnover": "230120.25",
      "trades": "45"
    },
    {
      "date": "2025-11-18",
      "bid": "5.54",
      "ask": "5.56",
      "open": "5.65",
      "high": "5.65",
      "low": "5.40",
      "close": "5.54",
      "average": "5.435",
      "volume": "12005",
      "turnover": "65247.03",
      "trades": "31"
    },
    {
      "date": "2025-11-19",
      "bid": "5.30",
      "ask": "5.40",
      "open": "5.53",
      "high": "5.53",
      "low": "5.16",
      "close": "5.30",
      "average": "5.3078",
      "volume": "258611",
      "turnover": "1372654.69",
      "trades": "97"
    },
    {
      "date": "2025-11-20",
      "bid": "5.46",
      "ask": "5.50",
      "open": "5.30",
      "high": "5.66",
      "low": "5.20",
      "close": "5.60",
      "average": "5.444",
      "volume": "35104",
      "turnover": "191106.76",
      "trades": "50"
    },
    {
      "date": "2025-11-21",
      "bid": "5.32",
      "ask": "5.46",
      "open": "5.60",
      "high": "5.89",
      "low": "5.40",
      "close": "5.40",
      "average": "5.5955",
      "volume": "18688",
      "turnover": "104569.53",
      "trades": "21"
    },
    {
      "date": "2025-11-24",
      "bid": "5.05",
      "ask": "5.16",
      "open": "5.46",
      "high": "5.46",
      "low": "4.985",
      "close": "4.985",
      "average": "5.2834",
      "volume": "51340",
      "turnover": "271252.02",
      "trades": "49"
    },
    {
      "date": "2025-11-25",
      "bid": "5.00",
      "ask": "5.14",
      "open": "5.01",
      "high": "5.28",
      "low": "4.98",
      "close": "5.15",
      "average": "5.0261",
      "volume": "59363",
      "turnover": "298365.43",
      "trades": "50"
    },
    {
      "date": "2025-11-26",
      "bid": "5.08",
      "ask": "5.29",
      "open": "4.995",
      "high": "5.35",
      "low": "4.995",
      "close": "5.30",
      "average": "5.1593",
      "volume": "18515",
      "turnover": "95539.08",
      "trades": "44"
    },
    {
      "date": "2025-11-27",
      "bid": "5.09",
      "ask": "5.15",
      "open": "5.30",
      "high": "5.38",
      "low": "5.04",
      "close": "5.15",
      "average": "5.0945",
      "volume": "20052",
      "turnover": "102155.23",
      "trades": "63"
    },
    {
      "date": "2025-11-28",
      "bid": "5.10",
      "ask": "5.19",
      "open": "5.04",
      "high": "5.24",
      "low": "4.83",
      "close": "5.10",
      "average": "4.9817",
      "volume": "31875",
      "turnover": "158791.7",
      "trades": "63"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "6.00",
      "low": "5.15",
      "close": "5.15",
      "average": "5.4795",
      "volume": "109796",
      "turnover": "601616.25",
      "trades": "145"
    },
    {
      "date": "2025-12-02",
      "bid": "4.96",
      "ask": "4.98",
      "open": "5.15",
      "high": "5.49",
      "low": "4.93",
      "close": "4.965",
      "average": "5.1284",
      "volume": "132973",
      "turnover": "681937.84",
      "trades": "109"
    },
    {
      "date": "2025-12-03",
      "bid": "4.965",
      "ask": "5.10",
      "open": "4.965",
      "high": "5.19",
      "low": "4.965",
      "close": "5.10",
      "average": "5.0928",
      "volume": "7997",
      "turnover": "40727.38",
      "trades": "27"
    },
    {
      "date": "2025-12-04",
      "bid": "4.975",
      "ask": "5.03",
      "open": "5.10",
      "high": "5.19",
      "low": "4.95",
      "close": "5.07",
      "average": "4.9848",
      "volume": "51695",
      "turnover": "257689.62",
      "trades": "45"
    },
    {
      "date": "2025-12-05",
      "bid": "4.985",
      "ask": "5.06",
      "open": "5.05",
      "high": "5.12",
      "low": "4.955",
      "close": "5.08",
      "average": "5.0266",
      "volume": "41712",
      "turnover": "209668.66",
      "trades": "50"
    },
    {
      "date": "2025-12-08",
      "bid": "4.96",
      "ask": "4.975",
      "open": "5.00",
      "high": "5.19",
      "low": "4.905",
      "close": "4.96",
      "average": "4.9597",
      "volume": "41886",
      "turnover": "207741",
      "trades": "54"
    },
    {
      "date": "2025-12-09",
      "bid": "4.90",
      "ask": "5.08",
      "open": "4.99",
      "high": "5.55",
      "low": "4.835",
      "close": "5.15",
      "average": "5.0215",
      "volume": "70881",
      "turnover": "355928.22",
      "trades": "84"
    },
    {
      "date": "2025-12-10",
      "bid": "5.00",
      "ask": "5.05",
      "open": "5.09",
      "high": "5.28",
      "low": "4.805",
      "close": "5.00",
      "average": "5.0242",
      "volume": "99111",
      "turnover": "497950.28",
      "trades": "76"
    },
    {
      "date": "2025-12-11",
      "bid": "4.895",
      "ask": "5.09",
      "open": "5.01",
      "high": "5.14",
      "low": "4.88",
      "close": "5.09",
      "average": "5.008",
      "volume": "11230",
      "turnover": "56239.58",
      "trades": "36"
    },
    {
      "date": "2025-12-12",
      "bid": "4.915",
      "ask": "5.05",
      "open": "4.86",
      "high": "5.39",
      "low": "4.86",
      "close": "4.91",
      "average": "4.9896",
      "volume": "28643",
      "turnover": "142917.5",
      "trades": "51"
    },
    {
      "date": "2025-12-15",
      "bid": "4.94",
      "ask": "4.99",
      "open": "4.915",
      "high": "5.10",
      "low": "4.915",
      "close": "4.985",
      "average": "5.0192",
      "volume": "48253",
      "turnover": "242189.58",
      "trades": "47"
    },
    {
      "date": "2025-12-16",
      "bid": "4.855",
      "ask": "4.995",
      "open": "4.935",
      "high": "5.15",
      "low": "4.83",
      "close": "5.08",
      "average": "4.9785",
      "volume": "43508",
      "turnover": "216604.34",
      "trades": "51"
    },
    {
      "date": "2025-12-17",
      "bid": "4.90",
      "ask": "5.16",
      "open": "4.86",
      "high": "5.20",
      "low": "4.86",
      "close": "5.09",
      "average": "4.9723",
      "volume": "41791",
      "turnover": "207799.34",
      "trades": "63"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "5.09",
      "high": "5.10",
      "low": "4.915",
      "close": "5.07",
      "average": "5.0311",
      "volume": "7833",
      "turnover": "39408.9",
      "trades": "30"
    },
    {
      "date": "2025-12-19",
      "bid": "5.40",
      "ask": "5.59",
      "open": "5.07",
      "high": "5.59",
      "low": "4.895",
      "close": "5.59",
      "average": "5.0987",
      "volume": "198575",
      "turnover": "1012466.84",
      "trades": "139"
    },
    {
      "date": "2025-12-22",
      "bid": "5.30",
      "ask": "5.44",
      "open": "5.59",
      "high": "5.59",
      "low": "5.11",
      "close": "5.44",
      "average": "5.3039",
      "volume": "49654",
      "turnover": "263353.18",
      "trades": "73"
    },
    {
      "date": "2025-12-23",
      "bid": "5.20",
      "ask": "5.25",
      "open": "5.30",
      "high": "5.50",
      "low": "5.17",
      "close": "5.30",
      "average": "5.2466",
      "volume": "55898",
      "turnover": "293273.46",
      "trades": "64"
    },
    {
      "date": "2025-12-29",
      "bid": "5.50",
      "ask": "5.59",
      "open": "5.24",
      "high": "5.50",
      "low": "5.19",
      "close": "5.50",
      "average": "5.3704",
      "volume": "63089",
      "turnover": "338810.79",
      "trades": "112"
    },
    {
      "date": "2025-12-30",
      "bid": "5.51",
      "ask": "5.60",
      "open": "5.59",
      "high": "5.79",
      "low": "5.28",
      "close": "5.60",
      "average": "5.621",
      "volume": "58575",
      "turnover": "329248.15",
      "trades": "115"
    },
    {
      "date": "2026-01-02",
      "bid": "5.65",
      "ask": "5.76",
      "open": "5.60",
      "high": "5.79",
      "low": "5.60",
      "close": "5.77",
      "average": "5.6949",
      "volume": "17214",
      "turnover": "98031.57",
      "trades": "53"
    },
    {
      "date": "2026-01-05",
      "bid": "5.92",
      "ask": "6.00",
      "open": "5.77",
      "high": "6.14",
      "low": "5.77",
      "close": "6.00",
      "average": "5.9099",
      "volume": "32076",
      "turnover": "189565.65",
      "trades": "39"
    },
    {
      "date": "2026-01-07",
      "bid": "5.76",
      "ask": "5.94",
      "open": "6.00",
      "high": "6.09",
      "low": "5.75",
      "close": "5.94",
      "average": "5.8823",
      "volume": "40688",
      "turnover": "239337.44",
      "trades": "66"
    },
    {
      "date": "2026-01-08",
      "bid": "5.73",
      "ask": "5.87",
      "open": "5.77",
      "high": "5.88",
      "low": "5.61",
      "close": "5.88",
      "average": "5.7273",
      "volume": "44241",
      "turnover": "253379.48",
      "trades": "47"
    },
    {
      "date": "2026-01-09",
      "bid": "5.81",
      "ask": "5.93",
      "open": "5.87",
      "high": "5.92",
      "low": "5.80",
      "close": "5.81",
      "average": "5.849",
      "volume": "137036",
      "turnover": "801516.78",
      "trades": "48"
    },
    {
      "date": "2026-01-12",
      "bid": "5.61",
      "ask": "5.70",
      "open": "5.80",
      "high": "5.80",
      "low": "5.50",
      "close": "5.70",
      "average": "5.659",
      "volume": "28207",
      "turnover": "159622.9",
      "trades": "52"
    },
    {
      "date": "2026-01-13",
      "bid": "5.72",
      "ask": "6.07",
      "open": "5.61",
      "high": "6.14",
      "low": "5.60",
      "close": "6.06",
      "average": "5.7376",
      "volume": "17610",
      "turnover": "101039.05",
      "trades": "59"
    },
    {
      "date": "2026-01-14",
      "bid": "5.80",
      "ask": "6.05",
      "open": "5.82",
      "high": "6.10",
      "low": "5.82",
      "close": "6.05",
      "average": "5.9213",
      "volume": "30836",
      "turnover": "182587.98",
      "trades": "39"
    },
    {
      "date": "2026-01-15",
      "bid": "5.90",
      "ask": "5.99",
      "open": "5.80",
      "high": "6.04",
      "low": "5.66",
      "close": "5.99",
      "average": "5.9317",
      "volume": "53633",
      "turnover": "318137.08",
      "trades": "46"
    },
    {
      "date": "2026-01-16",
      "bid": "5.75",
      "ask": "5.98",
      "open": "5.95",
      "high": "5.99",
      "low": "5.75",
      "close": "5.98",
      "average": "5.9215",
      "volume": "19122",
      "turnover": "113231.31",
      "trades": "36"
    },
    {
      "date": "2026-01-19",
      "bid": "5.45",
      "ask": "5.64",
      "open": "5.65",
      "high": "5.78",
      "low": "5.40",
      "close": "5.62",
      "average": "5.5426",
      "volume": "43599",
      "turnover": "241677.07",
      "trades": "79"
    },
    {
      "date": "2026-01-20",
      "bid": "5.32",
      "ask": "5.42",
      "open": "5.46",
      "high": "5.56",
      "low": "5.24",
      "close": "5.32",
      "average": "5.3138",
      "volume": "26957",
      "turnover": "143244.32",
      "trades": "50"
    },
    {
      "date": "2026-01-21",
      "bid": "5.26",
      "ask": "5.93",
      "open": "5.31",
      "high": "5.98",
      "low": "5.02",
      "close": "5.92",
      "average": "5.2735",
      "volume": "44662",
      "turnover": "235523.22",
      "trades": "84"
    },
    {
      "date": "2026-01-22",
      "bid": "5.79",
      "ask": "5.93",
      "open": "5.93",
      "high": "6.05",
      "low": "5.75",
      "close": "5.93",
      "average": "5.9664",
      "volume": "61150",
      "turnover": "364847.42",
      "trades": "93"
    },
    {
      "date": "2026-01-23",
      "bid": "5.63",
      "ask": "5.80",
      "open": "6.04",
      "high": "6.04",
      "low": "5.61",
      "close": "5.80",
      "average": "5.7601",
      "volume": "23190",
      "turnover": "133577.48",
      "trades": "35"
    },
    {
      "date": "2026-01-26",
      "bid": "5.53",
      "ask": "5.66",
      "open": "5.75",
      "high": "6.05",
      "low": "5.60",
      "close": "5.60",
      "average": "5.7307",
      "volume": "30790",
      "turnover": "176448.55",
      "trades": "59"
    },
    {
      "date": "2026-01-27",
      "bid": "5.36",
      "ask": "5.43",
      "open": "5.60",
      "high": "5.66",
      "low": "5.35",
      "close": "5.43",
      "average": "5.4417",
      "volume": "25483",
      "turnover": "138806.08",
      "trades": "38"
    },
    {
      "date": "2026-01-28",
      "bid": "5.28",
      "ask": "5.40",
      "open": "5.43",
      "high": "5.57",
      "low": "5.28",
      "close": "5.43",
      "average": "5.3817",
      "volume": "17321",
      "turnover": "93215.57",
      "trades": "47"
    },
    {
      "date": "2026-01-29",
      "bid": "5.22",
      "ask": "5.34",
      "open": "5.30",
      "high": "6.00",
      "low": "5.22",
      "close": "5.32",
      "average": "5.372",
      "volume": "25354",
      "turnover": "136201.03",
      "trades": "59"
    },
    {
      "date": "2026-01-30",
      "bid": "5.21",
      "ask": "5.89",
      "open": "5.28",
      "high": "5.97",
      "low": "5.07",
      "close": "5.80",
      "average": "5.1766",
      "volume": "39202",
      "turnover": "202933.38",
      "trades": "62"
    },
    {
      "date": "2026-02-02",
      "bid": "5.13",
      "ask": "5.21",
      "open": "5.79",
      "high": "5.79",
      "low": "5.13",
      "close": "5.20",
      "average": "5.2402",
      "volume": "27630",
      "turnover": "144787.88",
      "trades": "75"
    },
    {
      "date": "2026-02-03",
      "bid": "5.11",
      "ask": "5.20",
      "open": "5.13",
      "high": "5.20",
      "low": "5.11",
      "close": "5.19",
      "average": "5.1714",
      "volume": "5815",
      "turnover": "30060.61",
      "trades": "33"
    },
    {
      "date": "2026-02-04",
      "bid": "4.95",
      "ask": "5.06",
      "open": "5.11",
      "high": "5.25",
      "low": "4.96",
      "close": "5.06",
      "average": "5.0725",
      "volume": "13558",
      "turnover": "68772.64",
      "trades": "45"
    },
    {
      "date": "2026-02-05",
      "bid": "4.96",
      "ask": "5.01",
      "open": "4.94",
      "high": "5.07",
      "low": "4.90",
      "close": "5.03",
      "average": "4.9736",
      "volume": "43246",
      "turnover": "215088.34",
      "trades": "70"
    },
    {
      "date": "2026-02-06",
      "bid": "5.00",
      "ask": "5.16",
      "open": "4.96",
      "high": "5.16",
      "low": "4.93",
      "close": "5.16",
      "average": "4.9683",
      "volume": "18617",
      "turnover": "92494.31",
      "trades": "41"
    },
    {
      "date": "2026-02-09",
      "bid": "4.955",
      "ask": "5.26",
      "open": "5.16",
      "high": "5.16",
      "low": "4.95",
      "close": "5.05",
      "average": "5.0703",
      "volume": "24768",
      "turnover": "125537.25",
      "trades": "41"
    },
    {
      "date": "2026-02-10",
      "bid": "4.95",
      "ask": "5.00",
      "open": "4.955",
      "high": "5.28",
      "low": "4.91",
      "close": "4.91",
      "average": "5.0179",
      "volume": "62155",
      "turnover": "311883.58",
      "trades": "60"
    },
    {
      "date": "2026-02-11",
      "bid": "4.70",
      "ask": "4.76",
      "open": "4.905",
      "high": "4.905",
      "low": "4.64",
      "close": "4.76",
      "average": "4.7652",
      "volume": "59844",
      "turnover": "285166.93",
      "trades": "75"
    },
    {
      "date": "2026-02-12",
      "bid": "4.75",
      "ask": "4.80",
      "open": "4.70",
      "high": "4.875",
      "low": "4.655",
      "close": "4.75",
      "average": "4.7698",
      "volume": "15854",
      "turnover": "75619.69",
      "trades": "41"
    },
    {
      "date": "2026-02-13",
      "bid": "4.725",
      "ask": "4.82",
      "open": "4.96",
      "high": "4.96",
      "low": "4.70",
      "close": "4.82",
      "average": "4.8121",
      "volume": "34027",
      "turnover": "163740.53",
      "trades": "30"
    },
    {
      "date": "2026-02-16",
      "bid": "4.72",
      "ask": "4.84",
      "open": "4.725",
      "high": "4.905",
      "low": "4.72",
      "close": "4.90",
      "average": "4.8431",
      "volume": "11365",
      "turnover": "55041.7",
      "trades": "38"
    },
    {
      "date": "2026-02-17",
      "bid": "4.85",
      "ask": "4.91",
      "open": "4.80",
      "high": "5.00",
      "low": "4.80",
      "close": "4.85",
      "average": "4.9182",
      "volume": "17801",
      "turnover": "87549.16",
      "trades": "28"
    },
    {
      "date": "2026-02-18",
      "bid": "4.84",
      "ask": "4.915",
      "open": "5.29",
      "high": "5.29",
      "low": "4.82",
      "close": "4.93",
      "average": "4.9045",
      "volume": "13850",
      "turnover": "67926.83",
      "trades": "36"
    },
    {
      "date": "2026-02-19",
      "bid": "4.73",
      "ask": "4.78",
      "open": "4.91",
      "high": "4.91",
      "low": "4.725",
      "close": "4.785",
      "average": "4.8053",
      "volume": "43368",
      "turnover": "208395.4",
      "trades": "58"
    },
    {
      "date": "2026-02-20",
      "bid": "4.74",
      "ask": "4.775",
      "open": "4.785",
      "high": "4.885",
      "low": "4.65",
      "close": "4.77",
      "average": "4.7292",
      "volume": "37656",
      "turnover": "178083.86",
      "trades": "59"
    },
    {
      "date": "2026-02-23",
      "bid": "4.675",
      "ask": "4.81",
      "open": "4.74",
      "high": "4.81",
      "low": "4.59",
      "close": "4.81",
      "average": "4.7058",
      "volume": "20138",
      "turnover": "94765.74",
      "trades": "40"
    },
    {
      "date": "2026-02-24",
      "bid": "4.70",
      "ask": "4.785",
      "open": "4.80",
      "high": "4.845",
      "low": "4.66",
      "close": "4.785",
      "average": "4.7533",
      "volume": "26693",
      "turnover": "126879.74",
      "trades": "34"
    },
    {
      "date": "2026-02-25",
      "bid": "4.655",
      "ask": "4.72",
      "open": "4.70",
      "high": "4.88",
      "low": "4.65",
      "close": "4.76",
      "average": "4.7377",
      "volume": "6734",
      "turnover": "31903.51",
      "trades": "25"
    },
    {
      "date": "2026-02-26",
      "bid": "4.605",
      "ask": "4.66",
      "open": "4.65",
      "high": "4.845",
      "low": "4.595",
      "close": "4.66",
      "average": "4.6406",
      "volume": "30416",
      "turnover": "141149.59",
      "trades": "57"
    },
    {
      "date": "2026-02-27",
      "bid": "4.605",
      "ask": "4.715",
      "open": "4.58",
      "high": "4.845",
      "low": "4.58",
      "close": "4.65",
      "average": "4.6442",
      "volume": "7369",
      "turnover": "34223.46",
      "trades": "27"
    },
    {
      "date": "2026-03-02",
      "bid": "4.30",
      "ask": "4.305",
      "open": "4.58",
      "high": "4.605",
      "low": "4.23",
      "close": "4.395",
      "average": "4.3429",
      "volume": "46226",
      "turnover": "200880.27",
      "trades": "75"
    },
    {
      "date": "2026-03-03",
      "bid": "4.045",
      "ask": "4.06",
      "open": "4.20",
      "high": "4.30",
      "low": "4.01",
      "close": "4.055",
      "average": "4.1298",
      "volume": "45087",
      "turnover": "186200.03",
      "trades": "60"
    },
    {
      "date": "2026-03-04",
      "bid": "4.24",
      "ask": "4.40",
      "open": "4.06",
      "high": "4.845",
      "low": "4.06",
      "close": "4.30",
      "average": "4.4603",
      "volume": "60978",
      "turnover": "271978.83",
      "trades": "99"
    },
    {
      "date": "2026-03-05",
      "bid": "4.10",
      "ask": "4.15",
      "open": "4.215",
      "high": "4.24",
      "low": "4.025",
      "close": "4.15",
      "average": "4.1051",
      "volume": "53477",
      "turnover": "219527.65",
      "trades": "66"
    },
    {
      "date": "2026-03-06",
      "bid": "4.13",
      "ask": "4.21",
      "open": "4.10",
      "high": "4.225",
      "low": "4.10",
      "close": "4.21",
      "average": "4.1273",
      "volume": "50475",
      "turnover": "208325.02",
      "trades": "43"
    },
    {
      "date": "2026-03-09",
      "bid": "3.955",
      "ask": "3.995",
      "open": "4.105",
      "high": "4.44",
      "low": "3.90",
      "close": "3.995",
      "average": "4.0014",
      "volume": "18952",
      "turnover": "75834.5",
      "trades": "40"
    },
    {
      "date": "2026-03-10",
      "bid": "3.95",
      "ask": "4.08",
      "open": "3.995",
      "high": "4.945",
      "low": "3.995",
      "close": "4.08",
      "average": "4.1561",
      "volume": "22620",
      "turnover": "94024.78",
      "trades": "64"
    },
    {
      "date": "2026-03-11",
      "bid": "3.955",
      "ask": "4.065",
      "open": "4.00",
      "high": "4.15",
      "low": "3.95",
      "close": "4.10",
      "average": "4.0466",
      "volume": "16178",
      "turnover": "65466.36",
      "trades": "25"
    },
    {
      "date": "2026-03-12",
      "bid": "4.155",
      "ask": "4.20",
      "open": "4.43",
      "high": "4.43",
      "low": "4.115",
      "close": "4.20",
      "average": "4.2955",
      "volume": "50778",
      "turnover": "218117",
      "trades": "39"
    },
    {
      "date": "2026-03-13",
      "bid": "4.14",
      "ask": "4.175",
      "open": "4.15",
      "high": "4.195",
      "low": "4.06",
      "close": "4.16",
      "average": "4.1527",
      "volume": "16730",
      "turnover": "69474.04",
      "trades": "25"
    },
    {
      "date": "2026-03-16",
      "bid": "4.04",
      "ask": "4.125",
      "open": "4.14",
      "high": "4.14",
      "low": "4.015",
      "close": "4.14",
      "average": "4.0435",
      "volume": "29647",
      "turnover": "119876.99",
      "trades": "25"
    },
    {
      "date": "2026-03-17",
      "bid": "4.025",
      "ask": "4.16",
      "open": "4.04",
      "high": "4.415",
      "low": "4.02",
      "close": "4.145",
      "average": "4.1161",
      "volume": "23483",
      "turnover": "96655.25",
      "trades": "40"
    },
    {
      "date": "2026-03-18",
      "bid": "4.02",
      "ask": "4.05",
      "open": "4.02",
      "high": "4.315",
      "low": "4.02",
      "close": "4.045",
      "average": "4.08",
      "volume": "14301",
      "turnover": "58348.63",
      "trades": "28"
    },
    {
      "date": "2026-03-19",
      "bid": "3.955",
      "ask": "3.995",
      "open": "4.045",
      "high": "4.225",
      "low": "3.95",
      "close": "3.955",
      "average": "3.9917",
      "volume": "10643",
      "turnover": "42484.19",
      "trades": "23"
    },
    {
      "date": "2026-03-20",
      "bid": "3.955",
      "ask": "3.975",
      "open": "3.96",
      "high": "4.205",
      "low": "3.955",
      "close": "4.205",
      "average": "4.0371",
      "volume": "6342",
      "turnover": "25603.51",
      "trades": "25"
    },
    {
      "date": "2026-03-23",
      "bid": "3.95",
      "ask": "4.01",
      "open": "4.15",
      "high": "4.55",
      "low": "3.95",
      "close": "4.115",
      "average": "3.9978",
      "volume": "46844",
      "turnover": "187271.04",
      "trades": "67"
    },
    {
      "date": "2026-03-24",
      "bid": "3.93",
      "ask": "3.98",
      "open": "4.115",
      "high": "4.175",
      "low": "3.92",
      "close": "4.00",
      "average": "3.9661",
      "volume": "54595",
      "turnover": "216530.8",
      "trades": "43"
    },
    {
      "date": "2026-03-25",
      "bid": "3.975",
      "ask": "4.05",
      "open": "3.98",
      "high": "4.10",
      "low": "3.86",
      "close": "4.05",
      "average": "3.969",
      "volume": "24670",
      "turnover": "97916.12",
      "trades": "44"
    },
    {
      "date": "2026-03-26",
      "bid": "4.795",
      "ask": "4.85",
      "open": "3.975",
      "high": "4.95",
      "low": "3.92",
      "close": "4.90",
      "average": "4.4854",
      "volume": "100180",
      "turnover": "449342.48",
      "trades": "147"
    },
    {
      "date": "2026-03-27",
      "bid": "4.55",
      "ask": "4.77",
      "open": "4.90",
      "high": "5.50",
      "low": "4.50",
      "close": "4.92",
      "average": "4.8048",
      "volume": "47794",
      "turnover": "229638.63",
      "trades": "81"
    },
    {
      "date": "2026-03-30",
      "bid": "4.44",
      "ask": "4.69",
      "open": "4.495",
      "high": "4.865",
      "low": "4.255",
      "close": "4.435",
      "average": "4.5432",
      "volume": "25844",
      "turnover": "117440.68",
      "trades": "46"
    },
    {
      "date": "2026-03-31",
      "bid": "4.365",
      "ask": "4.485",
      "open": "4.45",
      "high": "4.81",
      "low": "4.365",
      "close": "4.49",
      "average": "4.4569",
      "volume": "21616",
      "turnover": "96341.38",
      "trades": "41"
    },
    {
      "date": "2026-04-01",
      "bid": "4.405",
      "ask": "4.49",
      "open": "4.365",
      "high": "4.695",
      "low": "4.365",
      "close": "4.495",
      "average": "4.4665",
      "volume": "8639",
      "turnover": "38586.5",
      "trades": "42"
    },
    {
      "date": "2026-04-02",
      "bid": "4.36",
      "ask": "4.44",
      "open": "4.40",
      "high": "4.45",
      "low": "4.37",
      "close": "4.44",
      "average": "4.4454",
      "volume": "17891",
      "turnover": "79532.15",
      "trades": "17"
    },
    {
      "date": "2026-04-07",
      "bid": "4.27",
      "ask": "4.335",
      "open": "4.44",
      "high": "4.67",
      "low": "4.26",
      "close": "4.27",
      "average": "4.3317",
      "volume": "11066",
      "turnover": "47934.34",
      "trades": "32"
    },
    {
      "date": "2026-04-08",
      "bid": "4.53",
      "ask": "4.675",
      "open": "4.58",
      "high": "4.70",
      "low": "4.215",
      "close": "4.68",
      "average": "4.5024",
      "volume": "30786",
      "turnover": "138611.84",
      "trades": "52"
    },
    {
      "date": "2026-04-09",
      "bid": "4.755",
      "ask": "4.90",
      "open": "4.65",
      "high": "4.90",
      "low": "4.605",
      "close": "4.90",
      "average": "4.7868",
      "volume": "15788",
      "turnover": "75573.39",
      "trades": "31"
    },
    {
      "date": "2026-04-10",
      "bid": "5.01",
      "ask": "5.13",
      "open": "4.90",
      "high": "5.25",
      "low": "4.70",
      "close": "5.00",
      "average": "4.9648",
      "volume": "26318",
      "turnover": "130662.31",
      "trades": "49"
    },
    {
      "date": "2026-04-13",
      "bid": "5.30",
      "ask": "5.48",
      "open": "5.01",
      "high": "5.58",
      "low": "5.01",
      "close": "5.30",
      "average": "5.3534",
      "volume": "61767",
      "turnover": "330669",
      "trades": "103"
    },
    {
      "date": "2026-04-14",
      "bid": "5.28",
      "ask": "5.45",
      "open": "5.48",
      "high": "5.48",
      "low": "5.25",
      "close": "5.45",
      "average": "5.3898",
      "volume": "26951",
      "turnover": "145261.64",
      "trades": "70"
    },
    {
      "date": "2026-04-15",
      "bid": "5.01",
      "ask": "5.12",
      "open": "5.45",
      "high": "5.47",
      "low": "4.985",
      "close": "5.12",
      "average": "5.1371",
      "volume": "26991",
      "turnover": "138656.8",
      "trades": "55"
    },
    {
      "date": "2026-04-16",
      "bid": "4.87",
      "ask": "4.97",
      "open": "4.92",
      "high": "5.10",
      "low": "4.85",
      "close": "4.975",
      "average": "4.9133",
      "volume": "22870",
      "turnover": "112382.51",
      "trades": "37"
    },
    {
      "date": "2026-04-17",
      "bid": "4.85",
      "ask": "4.97",
      "open": "4.87",
      "high": "5.09",
      "low": "4.755",
      "close": "5.03",
      "average": "4.8899",
      "volume": "12544",
      "turnover": "61339.48",
      "trades": "30"
    },
    {
      "date": "2026-04-20",
      "bid": "4.835",
      "ask": "5.17",
      "open": "4.76",
      "high": "5.30",
      "low": "4.76",
      "close": "5.17",
      "average": "5.045",
      "volume": "19817",
      "turnover": "99975.96",
      "trades": "40"
    },
    {
      "date": "2026-04-21",
      "bid": "4.93",
      "ask": "5.20",
      "open": "5.17",
      "high": "5.35",
      "low": "4.925",
      "close": "5.20",
      "average": "5.0307",
      "volume": "14315",
      "turnover": "72014.77",
      "trades": "34"
    },
    {
      "date": "2026-04-22",
      "bid": "4.855",
      "ask": "4.915",
      "open": "5.22",
      "high": "5.22",
      "low": "4.805",
      "close": "4.915",
      "average": "4.9559",
      "volume": "31094",
      "turnover": "154094.85",
      "trades": "61"
    },
    {
      "date": "2026-04-23",
      "bid": "4.805",
      "ask": "4.92",
      "open": "4.90",
      "high": "5.39",
      "low": "4.805",
      "close": "4.92",
      "average": "5.0193",
      "volume": "24520",
      "turnover": "123073.27",
      "trades": "43"
    },
    {
      "date": "2026-04-24",
      "bid": "4.81",
      "ask": "4.905",
      "open": "4.805",
      "high": "4.92",
      "low": "4.805",
      "close": "4.90",
      "average": "4.8795",
      "volume": "9381",
      "turnover": "45774.94",
      "trades": "18"
    },
    {
      "date": "2026-04-27",
      "bid": "4.86",
      "ask": "5.07",
      "open": "4.81",
      "high": "5.20",
      "low": "4.805",
      "close": "5.07",
      "average": "4.9205",
      "volume": "9238",
      "turnover": "45455.69",
      "trades": "26"
    },
    {
      "date": "2026-04-28",
      "bid": "4.84",
      "ask": "4.99",
      "open": "5.17",
      "high": "5.17",
      "low": "4.90",
      "close": "4.99",
      "average": "4.9507",
      "volume": "18796",
      "turnover": "93053.02",
      "trades": "25"
    },
    {
      "date": "2026-04-29",
      "bid": "4.81",
      "ask": "4.91",
      "open": "4.99",
      "high": "5.17",
      "low": "4.825",
      "close": "4.89",
      "average": "4.9462",
      "volume": "15049",
      "turnover": "74435.93",
      "trades": "35"
    },
    {
      "date": "2026-04-30",
      "bid": "4.845",
      "ask": "5.12",
      "open": "4.89",
      "high": "5.13",
      "low": "4.805",
      "close": "5.13",
      "average": "4.8583",
      "volume": "13774",
      "turnover": "66916.38",
      "trades": "27"
    },
    {
      "date": "2026-05-04",
      "bid": "4.78",
      "ask": "4.99",
      "open": "5.12",
      "high": "5.25",
      "low": "4.715",
      "close": "4.99",
      "average": "4.8637",
      "volume": "15271",
      "turnover": "74273.42",
      "trades": "40"
    },
    {
      "date": "2026-05-05",
      "bid": "4.80",
      "ask": "4.88",
      "open": "4.99",
      "high": "4.99",
      "low": "4.775",
      "close": "4.88",
      "average": "4.873",
      "volume": "22766",
      "turnover": "110938.81",
      "trades": "39"
    },
    {
      "date": "2026-05-06",
      "bid": "4.77",
      "ask": "4.845",
      "open": "4.88",
      "high": "5.09",
      "low": "4.74",
      "close": "4.88",
      "average": "4.8094",
      "volume": "6238",
      "turnover": "30001.15",
      "trades": "24"
    },
    {
      "date": "2026-05-07",
      "bid": "4.555",
      "ask": "4.84",
      "open": "4.77",
      "high": "4.99",
      "low": "4.05",
      "close": "4.555",
      "average": "4.4875",
      "volume": "13641",
      "turnover": "61214.48",
      "trades": "39"
    },
    {
      "date": "2026-05-08",
      "bid": "4.885",
      "ask": "5.13",
      "open": "4.56",
      "high": "5.60",
      "low": "4.56",
      "close": "5.14",
      "average": "5.1669",
      "volume": "119604",
      "turnover": "617987.26",
      "trades": "101"
    },
    {
      "date": "2026-05-11",
      "bid": "6.01",
      "ask": "6.30",
      "open": "5.13",
      "high": "6.90",
      "low": "4.70",
      "close": "6.30",
      "average": "6.175",
      "volume": "280979",
      "turnover": "1735050.37",
      "trades": "385"
    },
    {
      "date": "2026-05-12",
      "bid": "6.00",
      "ask": "6.07",
      "open": "6.31",
      "high": "6.42",
      "low": "5.71",
      "close": "6.07",
      "average": "6.0228",
      "volume": "106656",
      "turnover": "642370.97",
      "trades": "203"
    },
    {
      "date": "2026-05-13",
      "bid": "5.81",
      "ask": "5.98",
      "open": "6.10",
      "high": "6.10",
      "low": "5.51",
      "close": "5.98",
      "average": "5.9502",
      "volume": "33352",
      "turnover": "198452.1",
      "trades": "65"
    },
    {
      "date": "2026-05-15",
      "bid": "5.82",
      "ask": "5.89",
      "open": "5.94",
      "high": "6.09",
      "low": "5.70",
      "close": "5.90",
      "average": "5.8106",
      "volume": "22221",
      "turnover": "129116.59",
      "trades": "69"
    },
    {
      "date": "2026-05-18",
      "bid": "5.47",
      "ask": "5.64",
      "open": "5.81",
      "high": "6.00",
      "low": "5.47",
      "close": "5.64",
      "average": "5.6594",
      "volume": "50845",
      "turnover": "287753.89",
      "trades": "78"
    },
    {
      "date": "2026-05-19",
      "bid": "5.41",
      "ask": "5.71",
      "open": "5.47",
      "high": "5.98",
      "low": "5.40",
      "close": "5.71",
      "average": "5.5641",
      "volume": "40494",
      "turnover": "225312.23",
      "trades": "61"
    },
    {
      "date": "2026-05-20",
      "bid": "5.47",
      "ask": "5.77",
      "open": "5.71",
      "high": "5.87",
      "low": "5.41",
      "close": "5.76",
      "average": "5.5205",
      "volume": "23300",
      "turnover": "128626.95",
      "trades": "63"
    },
    {
      "date": "2026-05-21",
      "bid": "5.61",
      "ask": "5.68",
      "open": "5.76",
      "high": "5.76",
      "low": "5.50",
      "close": "5.68",
      "average": "5.6103",
      "volume": "20165",
      "turnover": "113148.53",
      "trades": "44"
    },
    {
      "date": "2026-05-22",
      "bid": "5.55",
      "ask": "5.69",
      "open": "5.68",
      "high": "5.74",
      "low": "5.46",
      "close": "5.69",
      "average": "5.5802",
      "volume": "12992",
      "turnover": "72497.43",
      "trades": "36"
    },
    {
      "date": "2026-05-25",
      "bid": "5.50",
      "ask": "5.60",
      "open": "5.55",
      "high": "5.72",
      "low": "5.50",
      "close": "5.60",
      "average": "5.6007",
      "volume": "6994",
      "turnover": "39171.22",
      "trades": "34"
    },
    {
      "date": "2026-05-26",
      "bid": "5.45",
      "ask": "5.55",
      "open": "5.50",
      "high": "5.62",
      "low": "5.43",
      "close": "5.55",
      "average": "5.516",
      "volume": "20887",
      "turnover": "115212.34",
      "trades": "37"
    },
    {
      "date": "2026-05-27",
      "bid": "5.39",
      "ask": "5.50",
      "open": "5.45",
      "high": "5.61",
      "low": "5.30",
      "close": "5.61",
      "average": "5.4093",
      "volume": "30503",
      "turnover": "165000.16",
      "trades": "60"
    },
    {
      "date": "2026-05-28",
      "bid": "5.40",
      "ask": "5.49",
      "open": "5.61",
      "high": "5.76",
      "low": "5.40",
      "close": "5.48",
      "average": "5.5334",
      "volume": "22389",
      "turnover": "123887.09",
      "trades": "38"
    },
    {
      "date": "2026-05-29",
      "bid": "5.29",
      "ask": "5.69",
      "open": "5.29",
      "high": "5.69",
      "low": "5.14",
      "close": "5.69",
      "average": "5.2838",
      "volume": "32603",
      "turnover": "172268.87",
      "trades": "44"
    },
    {
      "date": "2026-06-01",
      "bid": "5.25",
      "ask": "5.31",
      "open": "5.91",
      "high": "5.91",
      "low": "5.20",
      "close": "5.30",
      "average": "5.3864",
      "volume": "55098",
      "turnover": "296768.17",
      "trades": "70"
    },
    {
      "date": "2026-06-02",
      "bid": "5.20",
      "ask": "5.31",
      "open": "5.42",
      "high": "5.55",
      "low": "5.16",
      "close": "5.31",
      "average": "5.3666",
      "volume": "63105",
      "turnover": "338661.63",
      "trades": "62"
    },
    {
      "date": "2026-06-03",
      "bid": "5.10",
      "ask": "5.20",
      "open": "5.20",
      "high": "5.26",
      "low": "5.10",
      "close": "5.20",
      "average": "5.1612",
      "volume": "23789",
      "turnover": "122779.73",
      "trades": "33"
    },
    {
      "date": "2026-06-04",
      "bid": "5.00",
      "ask": "5.18",
      "open": "5.09",
      "high": "5.18",
      "low": "5.00",
      "close": "5.18",
      "average": "5.0631",
      "volume": "16427",
      "turnover": "83171.17",
      "trades": "30"
    },
    {
      "date": "2026-06-05",
      "bid": "5.01",
      "ask": "5.11",
      "open": "5.18",
      "high": "5.20",
      "low": "5.02",
      "close": "5.07",
      "average": "5.1058",
      "volume": "5136",
      "turnover": "26223.48",
      "trades": "26"
    },
    {
      "date": "2026-06-08",
      "bid": "4.91",
      "ask": "5.01",
      "open": "5.01",
      "high": "5.06",
      "low": "4.90",
      "close": "5.01",
      "average": "4.9478",
      "volume": "5225",
      "turnover": "25852.41",
      "trades": "31"
    },
    {
      "date": "2026-06-09",
      "bid": "4.96",
      "ask": "5.08",
      "open": "5.01",
      "high": "5.13",
      "low": "5.00",
      "close": "5.10",
      "average": "5.0616",
      "volume": "15613",
      "turnover": "79026.1",
      "trades": "28"
    },
    {
      "date": "2026-06-10",
      "bid": "5.01",
      "ask": "5.18",
      "open": "5.10",
      "high": "5.18",
      "low": "5.00",
      "close": "5.18",
      "average": "5.0296",
      "volume": "11476",
      "turnover": "57719.51",
      "trades": "18"
    },
    {
      "date": "2026-06-11",
      "bid": "5.05",
      "ask": "5.17",
      "open": "5.02",
      "high": "5.58",
      "low": "5.02",
      "close": "5.17",
      "average": "5.2997",
      "volume": "10712",
      "turnover": "56770.8",
      "trades": "25"
    },
    {
      "date": "2026-06-12",
      "bid": "5.07",
      "ask": "5.10",
      "open": "5.05",
      "high": "5.67",
      "low": "5.05",
      "close": "5.10",
      "average": "5.2453",
      "volume": "6477",
      "turnover": "33973.53",
      "trades": "29"
    },
    {
      "date": "2026-06-15",
      "bid": "5.22",
      "ask": "5.31",
      "open": "5.11",
      "high": "5.50",
      "low": "5.10",
      "close": "5.32",
      "average": "5.2144",
      "volume": "40679",
      "turnover": "212115.06",
      "trades": "53"
    },
    {
      "date": "2026-06-16",
      "bid": "5.55",
      "ask": "5.60",
      "open": "5.23",
      "high": "5.65",
      "low": "5.22",
      "close": "5.60",
      "average": "5.4158",
      "volume": "36083",
      "turnover": "195419.8",
      "trades": "62"
    },
    {
      "date": "2026-06-17",
      "bid": "5.44",
      "ask": "5.50",
      "open": "5.55",
      "high": "5.55",
      "low": "5.41",
      "close": "5.50",
      "average": "5.5463",
      "volume": "18331",
      "turnover": "101668.58",
      "trades": "35"
    },
    {
      "date": "2026-06-18",
      "bid": "6.25",
      "ask": "6.30",
      "open": "5.57",
      "high": "6.41",
      "low": "5.57",
      "close": "6.30",
      "average": "5.9799",
      "volume": "147526",
      "turnover": "882187.35",
      "trades": "166"
    },
    {
      "date": "2026-06-22",
      "bid": "7.00",
      "ask": "7.03",
      "open": "6.31",
      "high": "7.49",
      "low": "6.31",
      "close": "7.04",
      "average": "6.9067",
      "volume": "148956",
      "turnover": "1028788.51",
      "trades": "230"
    },
    {
      "date": "2026-06-23",
      "bid": "6.49",
      "ask": "6.50",
      "open": "7.03",
      "high": "7.03",
      "low": "6.20",
      "close": "6.50",
      "average": "6.63",
      "volume": "64342",
      "turnover": "426585.63",
      "trades": "136"
    },
    {
      "date": "2026-06-24",
      "bid": "6.60",
      "ask": "6.61",
      "open": "6.50",
      "high": "7.07",
      "low": "6.50",
      "close": "6.61",
      "average": "6.707",
      "volume": "22489",
      "turnover": "150834.82",
      "trades": "66"
    },
    {
      "date": "2026-06-25",
      "bid": "6.44",
      "ask": "6.52",
      "open": "6.60",
      "high": "6.79",
      "low": "6.25",
      "close": "6.52",
      "average": "6.4868",
      "volume": "24399",
      "turnover": "158271.39",
      "trades": "67"
    },
    {
      "date": "2026-06-26",
      "bid": "6.08",
      "ask": "6.30",
      "open": "6.51",
      "high": "6.51",
      "low": "6.00",
      "close": "6.20",
      "average": "6.217",
      "volume": "29388",
      "turnover": "182704.59",
      "trades": "60"
    },
    {
      "date": "2026-06-29",
      "bid": "5.82",
      "ask": "5.90",
      "open": "6.07",
      "high": "6.07",
      "low": "5.55",
      "close": "5.80",
      "average": "5.8346",
      "volume": "41496",
      "turnover": "242111.24",
      "trades": "76"
    },
    {
      "date": "2026-06-30",
      "bid": "5.75",
      "ask": "5.79",
      "open": "5.82",
      "high": "5.90",
      "low": "5.79",
      "close": "5.79",
      "average": "5.8115",
      "volume": "11765",
      "turnover": "68372.85",
      "trades": "46"
    },
    {
      "date": "2026-07-01",
      "bid": "5.66",
      "ask": "5.70",
      "open": "5.74",
      "high": "5.74",
      "low": "5.65",
      "close": "5.70",
      "average": "5.7063",
      "volume": "13073",
      "turnover": "74599.02",
      "trades": "41"
    },
    {
      "date": "2026-07-02",
      "bid": "5.93",
      "ask": "5.96",
      "open": "5.66",
      "high": "6.12",
      "low": "5.63",
      "close": "5.96",
      "average": "5.9457",
      "volume": "28455",
      "turnover": "169185.34",
      "trades": "64"
    },
    {
      "date": "2026-07-03",
      "bid": "6.03",
      "ask": "6.11",
      "open": "5.96",
      "high": "6.35",
      "low": "5.91",
      "close": "6.11",
      "average": "6.0276",
      "volume": "32118",
      "turnover": "193594.6",
      "trades": "62"
    },
    {
      "date": "2026-07-06",
      "bid": "6.65",
      "ask": "6.79",
      "open": "6.21",
      "high": "7.24",
      "low": "6.20",
      "close": "6.79",
      "average": "6.766",
      "volume": "80794",
      "turnover": "546683.81",
      "trades": "179"
    },
    {
      "date": "2026-07-07",
      "bid": "6.50",
      "ask": "6.70",
      "open": "6.77",
      "high": "6.82",
      "low": "6.50",
      "close": "6.50",
      "average": "6.6584",
      "volume": "51120",
      "turnover": "340379.3",
      "trades": "80"
    },
    {
      "date": "2026-07-08",
      "bid": "6.52",
      "ask": "6.60",
      "open": "6.50",
      "high": "6.90",
      "low": "6.50",
      "close": "6.60",
      "average": "6.7549",
      "volume": "71614",
      "turnover": "483737.14",
      "trades": "122"
    },
    {
      "date": "2026-07-09",
      "bid": "6.30",
      "ask": "6.47",
      "open": "6.60",
      "high": "6.76",
      "low": "6.28",
      "close": "6.46",
      "average": "6.3771",
      "volume": "33008",
      "turnover": "210510.19",
      "trades": "75"
    },
    {
      "date": "2026-07-10",
      "bid": "6.50",
      "ask": "6.82",
      "open": "6.45",
      "high": "6.89",
      "low": "6.06",
      "close": "6.82",
      "average": "6.3385",
      "volume": "37316",
      "turnover": "236528.93",
      "trades": "75"
    },
    {
      "date": "2026-07-13",
      "bid": "6.36",
      "ask": "6.49",
      "open": "6.82",
      "high": "6.82",
      "low": "6.20",
      "close": "6.36",
      "average": "6.4454",
      "volume": "20853",
      "turnover": "134406.2",
      "trades": "66"
    },
    {
      "date": "2026-07-14",
      "bid": "6.18",
      "ask": "6.26",
      "open": "6.35",
      "high": "6.59",
      "low": "6.16",
      "close": "6.18",
      "average": "6.2348",
      "volume": "23409",
      "turnover": "145949.35",
      "trades": "62"
    },
    {
      "date": "2026-07-15",
      "bid": "6.18",
      "ask": "6.37",
      "open": "6.18",
      "high": "6.40",
      "low": "6.01",
      "close": "6.18",
      "average": "6.2216",
      "volume": "25177",
      "turnover": "156640.66",
      "trades": "40"
    },
    {
      "date": "2026-07-16",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.20",
      "high": "6.48",
      "low": "6.05",
      "close": "6.05",
      "average": "6.2121",
      "volume": "14146",
      "turnover": "87875.7",
      "trades": "49"
    },
    {
      "date": "2026-07-17",
      "bid": "6.00",
      "ask": "6.17",
      "open": "6.05",
      "high": "6.17",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0313",
      "volume": "18226",
      "turnover": "109927.75",
      "trades": "41"
    },
    {
      "date": "2026-07-20",
      "bid": "6.38",
      "ask": "6.48",
      "open": "6.00",
      "high": "6.48",
      "low": "6.00",
      "close": "6.29",
      "average": "6.2302",
      "volume": "12133",
      "turnover": "75590.76",
      "trades": "57"
    },
    {
      "date": "2026-07-21",
      "bid": "6.36",
      "ask": "6.42",
      "open": "6.38",
      "high": "6.42",
      "low": "6.30",
      "close": "6.42",
      "average": "6.3426",
      "volume": "7073",
      "turnover": "44861.36",
      "trades": "27"
    },
    {
      "date": "2026-07-22",
      "bid": "6.41",
      "ask": "6.50",
      "open": "6.41",
      "high": "6.55",
      "low": "6.33",
      "close": "6.50",
      "average": "6.4483",
      "volume": "13763",
      "turnover": "88757.62",
      "trades": "44"
    },
    {
      "date": "2026-07-23",
      "bid": "6.51",
      "ask": "6.75",
      "open": "6.50",
      "high": "6.92",
      "low": "6.27",
      "close": "6.75",
      "average": "6.4406",
      "volume": "18030",
      "turnover": "116123.56",
      "trades": "45"
    },
    {
      "date": "2026-07-24",
      "bid": "6.58",
      "ask": "6.80",
      "open": "6.75",
      "high": "6.95",
      "low": "6.50",
      "close": "6.51",
      "average": "6.7234",
      "volume": "24416",
      "turnover": "163925.61",
      "trades": "101"
    },
    {
      "date": "2026-07-27",
      "bid": "6.60",
      "ask": "6.61",
      "open": "6.80",
      "high": "6.80",
      "low": "6.47",
      "close": "6.61",
      "average": "6.6379",
      "volume": "18291",
      "turnover": "121413.29",
      "trades": "68"
    },
    {
      "date": "2026-07-28",
      "bid": "6.70",
      "ask": "6.75",
      "open": "6.61",
      "high": "6.89",
      "low": "6.49",
      "close": "6.89",
      "average": "6.7735",
      "volume": "41897",
      "turnover": "283787.27",
      "trades": "55"
    },
    {
      "date": "2026-07-29",
      "bid": "6.89",
      "ask": "6.92",
      "open": "6.89",
      "high": "6.94",
      "low": "6.89",
      "close": "6.92",
      "average": "6.9152",
      "volume": "11490",
      "turnover": "79421.16",
      "trades": "36"
    },
    {
      "date": "2026-07-30",
      "bid": "6.76",
      "ask": "6.82",
      "open": "6.92",
      "high": "6.94",
      "low": "6.70",
      "close": "6.93",
      "average": "6.8535",
      "volume": "13828",
      "turnover": "94770.68",
      "trades": "47"
    },
    {
      "date": "2026-07-31",
      "bid": "6.90",
      "ask": "6.94",
      "open": "6.82",
      "high": "6.94",
      "low": "6.82",
      "close": "6.94",
      "average": "6.8956",
      "volume": "7032",
      "turnover": "48489.83",
      "trades": "37"
    },
    {
      "date": "2026-08-03",
      "bid": "6.60",
      "ask": "6.74",
      "open": "6.90",
      "high": "6.90",
      "low": "6.56",
      "close": "6.60",
      "average": "6.7145",
      "volume": "16346",
      "turnover": "109754.93",
      "trades": "68"
    },
    {
      "date": "2026-08-04",
      "bid": "6.80",
      "ask": "6.88",
      "open": "6.74",
      "high": "6.90",
      "low": "6.58",
      "close": "6.87",
      "average": "6.7978",
      "volume": "16479",
      "turnover": "112021.64",
      "trades": "69"
    },
    {
      "date": "2026-08-05",
      "bid": "6.65",
      "ask": "6.71",
      "open": "6.86",
      "high": "6.87",
      "low": "6.64",
      "close": "6.71",
      "average": "6.7694",
      "volume": "13056",
      "turnover": "88381.83",
      "trades": "40"
    },
    {
      "date": "2026-08-06",
      "bid": "6.77",
      "ask": "6.94",
      "open": "6.71",
      "high": "6.94",
      "low": "6.68",
      "close": "6.94",
      "average": "6.9071",
      "volume": "15243",
      "turnover": "105285.47",
      "trades": "49"
    }
  ]
}