{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX895320/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mob?id=TX895320",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX895320",
    "asset_class": "SHARES",
    "isin": "SE0020353928",
    "symbol": "MOB",
    "company": "Moberg Pharma",
    "market": null,
    "last_sale_price": "SEK 9.51",
    "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": "55.60",
      "ask": "56.00",
      "open": "56.10",
      "high": "56.10",
      "low": "53.00",
      "close": "55.60",
      "average": "54.118",
      "volume": "4218.3",
      "turnover": "228284.82",
      "trades": "102"
    },
    {
      "date": "2021-08-10",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.80",
      "high": "56.00",
      "low": "52.60",
      "close": "54.80",
      "average": "53.583",
      "volume": "18408.6",
      "turnover": "986392.75",
      "trades": "206"
    },
    {
      "date": "2021-08-11",
      "bid": "56.00",
      "ask": "56.50",
      "open": "54.80",
      "high": "57.00",
      "low": "53.10",
      "close": "56.20",
      "average": "55.52",
      "volume": "15420.1",
      "turnover": "856124.95",
      "trades": "131"
    },
    {
      "date": "2021-08-12",
      "bid": "55.20",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.20",
      "low": "53.50",
      "close": "55.90",
      "average": "55.156",
      "volume": "13892",
      "turnover": "766226.3",
      "trades": "99"
    },
    {
      "date": "2021-08-13",
      "bid": "54.20",
      "ask": "55.00",
      "open": "55.80",
      "high": "55.80",
      "low": "54.00",
      "close": "55.00",
      "average": "54.951",
      "volume": "9812.4",
      "turnover": "539204.79",
      "trades": "74"
    },
    {
      "date": "2021-08-16",
      "bid": "59.10",
      "ask": "60.10",
      "open": "55.00",
      "high": "62.90",
      "low": "54.20",
      "close": "60.20",
      "average": "59.41",
      "volume": "92051.8",
      "turnover": "5468804.67",
      "trades": "774"
    },
    {
      "date": "2021-08-17",
      "bid": "68.40",
      "ask": "69.00",
      "open": "60.80",
      "high": "69.30",
      "low": "59.50",
      "close": "69.30",
      "average": "63.852",
      "volume": "106617.2",
      "turnover": "6807750.76",
      "trades": "957"
    },
    {
      "date": "2021-08-18",
      "bid": "67.50",
      "ask": "68.20",
      "open": "69.50",
      "high": "71.50",
      "low": "66.50",
      "close": "68.00",
      "average": "68.992",
      "volume": "105363.3",
      "turnover": "7269211.32",
      "trades": "908"
    },
    {
      "date": "2021-08-19",
      "bid": "62.60",
      "ask": "63.10",
      "open": "68.00",
      "high": "68.00",
      "low": "61.00",
      "close": "62.60",
      "average": "63.437",
      "volume": "46015.6",
      "turnover": "2919113.58",
      "trades": "487"
    },
    {
      "date": "2021-08-20",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.00",
      "high": "65.00",
      "low": "62.20",
      "close": "63.10",
      "average": "63.92",
      "volume": "36922.4",
      "turnover": "2360089.29",
      "trades": "329"
    },
    {
      "date": "2021-08-23",
      "bid": "63.10",
      "ask": "64.10",
      "open": "63.00",
      "high": "64.30",
      "low": "62.70",
      "close": "64.10",
      "average": "63.458",
      "volume": "16810.3",
      "turnover": "1066745.37",
      "trades": "185"
    },
    {
      "date": "2021-08-24",
      "bid": "63.10",
      "ask": "63.90",
      "open": "64.30",
      "high": "64.50",
      "low": "62.70",
      "close": "63.80",
      "average": "63.488",
      "volume": "21820.1",
      "turnover": "1385322.95",
      "trades": "134"
    },
    {
      "date": "2021-08-25",
      "bid": "63.30",
      "ask": "64.20",
      "open": "63.90",
      "high": "64.50",
      "low": "62.70",
      "close": "64.10",
      "average": "63.918",
      "volume": "22773.4",
      "turnover": "1455641.29",
      "trades": "230"
    },
    {
      "date": "2021-08-26",
      "bid": "62.80",
      "ask": "63.30",
      "open": "64.10",
      "high": "64.50",
      "low": "62.30",
      "close": "62.80",
      "average": "63.399",
      "volume": "15468.3",
      "turnover": "980682.35",
      "trades": "178"
    },
    {
      "date": "2021-08-27",
      "bid": "63.70",
      "ask": "64.10",
      "open": "62.80",
      "high": "64.50",
      "low": "62.40",
      "close": "64.20",
      "average": "63.888",
      "volume": "16156.5",
      "turnover": "1032213.5",
      "trades": "160"
    },
    {
      "date": "2021-08-30",
      "bid": "62.80",
      "ask": "63.40",
      "open": "64.40",
      "high": "64.40",
      "low": "62.50",
      "close": "63.50",
      "average": "63.402",
      "volume": "15969.4",
      "turnover": "1012487.91",
      "trades": "176"
    },
    {
      "date": "2021-08-31",
      "bid": "61.20",
      "ask": "61.80",
      "open": "63.50",
      "high": "63.50",
      "low": "60.10",
      "close": "61.20",
      "average": "61.194",
      "volume": "31174.1",
      "turnover": "1907679.14",
      "trades": "296"
    },
    {
      "date": "2021-09-01",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.20",
      "high": "62.40",
      "low": "60.50",
      "close": "62.20",
      "average": "61.737",
      "volume": "18522.6",
      "turnover": "1143772.39",
      "trades": "133"
    },
    {
      "date": "2021-09-02",
      "bid": "66.00",
      "ask": "66.60",
      "open": "62.00",
      "high": "70.00",
      "low": "62.00",
      "close": "66.00",
      "average": "67.443",
      "volume": "67162.7",
      "turnover": "4529673.97",
      "trades": "695"
    },
    {
      "date": "2021-09-03",
      "bid": "68.10",
      "ask": "68.50",
      "open": "67.00",
      "high": "68.80",
      "low": "65.60",
      "close": "68.30",
      "average": "67.6349",
      "volume": "26828.9",
      "turnover": "1814561.55",
      "trades": "262"
    },
    {
      "date": "2021-09-06",
      "bid": "71.20",
      "ask": "72.80",
      "open": "68.30",
      "high": "75.50",
      "low": "68.30",
      "close": "73.10",
      "average": "73.69",
      "volume": "109667.1",
      "turnover": "8081318.37",
      "trades": "832"
    },
    {
      "date": "2021-09-07",
      "bid": "68.60",
      "ask": "69.10",
      "open": "74.50",
      "high": "74.50",
      "low": "68.40",
      "close": "68.60",
      "average": "69.839",
      "volume": "46139.8",
      "turnover": "3222347.05",
      "trades": "505"
    },
    {
      "date": "2021-09-08",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.60",
      "high": "69.90",
      "low": "66.00",
      "close": "66.3999",
      "average": "67.52",
      "volume": "21463.1",
      "turnover": "1449198.46",
      "trades": "242"
    },
    {
      "date": "2021-09-09",
      "bid": "66.3999",
      "ask": "67.00",
      "open": "66.20",
      "high": "68.20",
      "low": "64.10",
      "close": "66.3999",
      "average": "66.284",
      "volume": "10895.5",
      "turnover": "722196.54",
      "trades": "172"
    },
    {
      "date": "2021-09-10",
      "bid": "67.50",
      "ask": "68.20",
      "open": "67.20",
      "high": "70.00",
      "low": "65.40",
      "close": "69.00",
      "average": "68.104",
      "volume": "16462",
      "turnover": "1121123.76",
      "trades": "147"
    },
    {
      "date": "2021-09-13",
      "bid": "66.50",
      "ask": "67.60",
      "open": "70.00",
      "high": "71.00",
      "low": "66.20",
      "close": "66.20",
      "average": "68.5609",
      "volume": "12143",
      "turnover": "832535.77",
      "trades": "207"
    },
    {
      "date": "2021-09-14",
      "bid": "65.10",
      "ask": "67.20",
      "open": "66.20",
      "high": "68.8999",
      "low": "65.00",
      "close": "65.10",
      "average": "66.7929",
      "volume": "12807.3",
      "turnover": "855434.97",
      "trades": "160"
    },
    {
      "date": "2021-09-15",
      "bid": "64.30",
      "ask": "64.40",
      "open": "65.10",
      "high": "67.6999",
      "low": "64.30",
      "close": "64.40",
      "average": "65.434",
      "volume": "9296.4",
      "turnover": "608302.92",
      "trades": "137"
    },
    {
      "date": "2021-09-16",
      "bid": "62.50",
      "ask": "63.00",
      "open": "64.10",
      "high": "64.60",
      "low": "61.80",
      "close": "62.50",
      "average": "63.298",
      "volume": "19771.3",
      "turnover": "1251490.07",
      "trades": "192"
    },
    {
      "date": "2021-09-17",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.50",
      "high": "64.90",
      "low": "62.30",
      "close": "63.60",
      "average": "62.953",
      "volume": "10213.3",
      "turnover": "642961.01",
      "trades": "126"
    },
    {
      "date": "2021-09-20",
      "bid": "60.80",
      "ask": "60.90",
      "open": "63.60",
      "high": "63.60",
      "low": "60.50",
      "close": "60.90",
      "average": "61.238",
      "volume": "10868.4",
      "turnover": "665559.99",
      "trades": "168"
    },
    {
      "date": "2021-09-21",
      "bid": "63.30",
      "ask": "64.10",
      "open": "60.90",
      "high": "64.90",
      "low": "60.50",
      "close": "64.00",
      "average": "62.699",
      "volume": "12877.9",
      "turnover": "807430.21",
      "trades": "150"
    },
    {
      "date": "2021-09-22",
      "bid": "64.60",
      "ask": "65.1999",
      "open": "69.90",
      "high": "70.00",
      "low": "64.00",
      "close": "64.00",
      "average": "65.868",
      "volume": "30843.9",
      "turnover": "2031610.94",
      "trades": "306"
    },
    {
      "date": "2021-09-23",
      "bid": "65.1999",
      "ask": "65.80",
      "open": "64.50",
      "high": "65.80",
      "low": "64.00",
      "close": "65.00",
      "average": "65.152",
      "volume": "14759.9",
      "turnover": "961635.55",
      "trades": "111"
    },
    {
      "date": "2021-09-24",
      "bid": "62.50",
      "ask": "63.50",
      "open": "65.00",
      "high": "67.20",
      "low": "61.50",
      "close": "62.50",
      "average": "63.173",
      "volume": "17927.3",
      "turnover": "1132525.85",
      "trades": "244"
    },
    {
      "date": "2021-09-27",
      "bid": "61.50",
      "ask": "62.40",
      "open": "63.00",
      "high": "64.00",
      "low": "60.80",
      "close": "60.80",
      "average": "62.299",
      "volume": "18906.8",
      "turnover": "1177873.3",
      "trades": "158"
    },
    {
      "date": "2021-09-28",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.60",
      "high": "63.60",
      "low": "60.10",
      "close": "60.10",
      "average": "61.4269",
      "volume": "16316.5",
      "turnover": "1002280.62",
      "trades": "157"
    },
    {
      "date": "2021-09-29",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.20",
      "high": "62.60",
      "low": "60.20",
      "close": "61.00",
      "average": "61.505",
      "volume": "8120.1",
      "turnover": "499423.01",
      "trades": "77"
    },
    {
      "date": "2021-09-30",
      "bid": "61.20",
      "ask": "62.10",
      "open": "61.10",
      "high": "62.80",
      "low": "60.40",
      "close": "61.20",
      "average": "61.181",
      "volume": "9204.8",
      "turnover": "563154.73",
      "trades": "104"
    },
    {
      "date": "2021-10-01",
      "bid": "60.60",
      "ask": "61.10",
      "open": "61.20",
      "high": "62.40",
      "low": "55.80",
      "close": "60.60",
      "average": "59.029",
      "volume": "13532.9",
      "turnover": "798831.18",
      "trades": "131"
    },
    {
      "date": "2021-10-04",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.60",
      "high": "60.70",
      "low": "59.00",
      "close": "59.70",
      "average": "59.956",
      "volume": "5823.5",
      "turnover": "349156.01",
      "trades": "83"
    },
    {
      "date": "2021-10-05",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.70",
      "high": "61.00",
      "low": "59.00",
      "close": "59.10",
      "average": "59.706",
      "volume": "5377.8",
      "turnover": "321087.75",
      "trades": "79"
    },
    {
      "date": "2021-10-06",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.10",
      "high": "59.10",
      "low": "58.00",
      "close": "58.40",
      "average": "58.646",
      "volume": "7288.4",
      "turnover": "427435.88",
      "trades": "86"
    },
    {
      "date": "2021-10-07",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.40",
      "high": "58.80",
      "low": "55.00",
      "close": "58.00",
      "average": "56.908",
      "volume": "13496.6",
      "turnover": "768062.38",
      "trades": "119"
    },
    {
      "date": "2021-10-08",
      "bid": "57.10",
      "ask": "57.70",
      "open": "58.00",
      "high": "59.90",
      "low": "56.70",
      "close": "57.10",
      "average": "57.621",
      "volume": "6645.9",
      "turnover": "382944.7",
      "trades": "71"
    },
    {
      "date": "2021-10-11",
      "bid": "56.80",
      "ask": "57.10",
      "open": "57.20",
      "high": "57.20",
      "low": "54.80",
      "close": "56.80",
      "average": "56.211",
      "volume": "15963.9",
      "turnover": "897352.76",
      "trades": "147"
    },
    {
      "date": "2021-10-12",
      "bid": "55.80",
      "ask": "56.20",
      "open": "57.00",
      "high": "60.00",
      "low": "54.70",
      "close": "55.20",
      "average": "56.8379",
      "volume": "16331",
      "turnover": "928224.01",
      "trades": "176"
    },
    {
      "date": "2021-10-13",
      "bid": "55.30",
      "ask": "55.80",
      "open": "55.20",
      "high": "56.70",
      "low": "55.00",
      "close": "55.90",
      "average": "56.14",
      "volume": "3319.4",
      "turnover": "186352.14",
      "trades": "47"
    },
    {
      "date": "2021-10-14",
      "bid": "55.50",
      "ask": "56.10",
      "open": "55.90",
      "high": "56.60",
      "low": "55.00",
      "close": "55.30",
      "average": "55.553",
      "volume": "8850.2",
      "turnover": "491653.11",
      "trades": "82"
    },
    {
      "date": "2021-10-15",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.30",
      "high": "56.00",
      "low": "54.50",
      "close": "54.90",
      "average": "55.189",
      "volume": "9209",
      "turnover": "508239.95",
      "trades": "74"
    },
    {
      "date": "2021-10-18",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.40",
      "high": "57.90",
      "low": "55.00",
      "close": "57.00",
      "average": "56.483",
      "volume": "8974.8",
      "turnover": "506926.56",
      "trades": "88"
    },
    {
      "date": "2021-10-19",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.00",
      "high": "59.00",
      "low": "56.50",
      "close": "57.80",
      "average": "57.831",
      "volume": "12201.9",
      "turnover": "705651.24",
      "trades": "90"
    },
    {
      "date": "2021-10-20",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.90",
      "low": "56.50",
      "close": "57.40",
      "average": "57.70",
      "volume": "8176.4",
      "turnover": "471775.89",
      "trades": "65"
    },
    {
      "date": "2021-10-21",
      "bid": "57.00",
      "ask": "57.70",
      "open": "57.40",
      "high": "59.70",
      "low": "56.50",
      "close": "57.10",
      "average": "58.596",
      "volume": "12162.8",
      "turnover": "712693.01",
      "trades": "72"
    },
    {
      "date": "2021-10-22",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.00",
      "high": "58.50",
      "low": "56.40",
      "close": "57.00",
      "average": "57.175",
      "volume": "6863.8",
      "turnover": "392439.98",
      "trades": "70"
    },
    {
      "date": "2021-10-25",
      "bid": "57.70",
      "ask": "58.30",
      "open": "57.00",
      "high": "60.00",
      "low": "57.00",
      "close": "58.30",
      "average": "58.008",
      "volume": "6881.1",
      "turnover": "399160.58",
      "trades": "92"
    },
    {
      "date": "2021-10-26",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.30",
      "high": "59.00",
      "low": "57.70",
      "close": "57.80",
      "average": "58.276",
      "volume": "7998.9",
      "turnover": "466142.14",
      "trades": "78"
    },
    {
      "date": "2021-10-27",
      "bid": "58.30",
      "ask": "58.90",
      "open": "57.70",
      "high": "59.90",
      "low": "57.70",
      "close": "58.90",
      "average": "59.119",
      "volume": "6696.2",
      "turnover": "395870.57",
      "trades": "56"
    },
    {
      "date": "2021-10-28",
      "bid": "58.10",
      "ask": "59.00",
      "open": "58.90",
      "high": "59.70",
      "low": "57.50",
      "close": "58.20",
      "average": "58.0879",
      "volume": "10151.5",
      "turnover": "589684.36",
      "trades": "66"
    },
    {
      "date": "2021-10-29",
      "bid": "57.50",
      "ask": "57.70",
      "open": "59.00",
      "high": "59.00",
      "low": "57.30",
      "close": "58.20",
      "average": "57.666",
      "volume": "5892.2",
      "turnover": "339780.64",
      "trades": "67"
    },
    {
      "date": "2021-11-01",
      "bid": "56.20",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.20",
      "low": "56.00",
      "close": "56.30",
      "average": "56.997",
      "volume": "12597.7",
      "turnover": "718026.12",
      "trades": "113"
    },
    {
      "date": "2021-11-02",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.30",
      "high": "58.50",
      "low": "56.30",
      "close": "57.00",
      "average": "56.71",
      "volume": "2107.6",
      "turnover": "119522.4",
      "trades": "43"
    },
    {
      "date": "2021-11-03",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.40",
      "low": "56.30",
      "close": "57.20",
      "average": "56.935",
      "volume": "3618.4",
      "turnover": "206013.06",
      "trades": "37"
    },
    {
      "date": "2021-11-04",
      "bid": "56.00",
      "ask": "56.80",
      "open": "57.20",
      "high": "57.20",
      "low": "55.80",
      "close": "56.70",
      "average": "56.496",
      "volume": "7001",
      "turnover": "395530.93",
      "trades": "85"
    },
    {
      "date": "2021-11-05",
      "bid": "57.30",
      "ask": "57.90",
      "open": "58.80",
      "high": "58.80",
      "low": "56.50",
      "close": "57.90",
      "average": "57.588",
      "volume": "3234.6",
      "turnover": "186275.71",
      "trades": "60"
    },
    {
      "date": "2021-11-08",
      "bid": "62.10",
      "ask": "63.00",
      "open": "57.90",
      "high": "63.80",
      "low": "57.00",
      "close": "61.90",
      "average": "60.7829",
      "volume": "24804.2",
      "turnover": "1507666.59",
      "trades": "287"
    },
    {
      "date": "2021-11-09",
      "bid": "60.00",
      "ask": "60.80",
      "open": "62.50",
      "high": "63.00",
      "low": "57.10",
      "close": "60.70",
      "average": "59.456",
      "volume": "11721",
      "turnover": "696879.04",
      "trades": "231"
    },
    {
      "date": "2021-11-10",
      "bid": "58.80",
      "ask": "59.30",
      "open": "60.70",
      "high": "60.90",
      "low": "56.60",
      "close": "58.80",
      "average": "58.521",
      "volume": "13135.6",
      "turnover": "768710.53",
      "trades": "145"
    },
    {
      "date": "2021-11-11",
      "bid": "58.90",
      "ask": "59.30",
      "open": "58.80",
      "high": "60.50",
      "low": "58.20",
      "close": "59.30",
      "average": "59.538",
      "volume": "9498.7",
      "turnover": "565529.9",
      "trades": "94"
    },
    {
      "date": "2021-11-12",
      "bid": "61.30",
      "ask": "62.30",
      "open": "59.80",
      "high": "63.00",
      "low": "59.40",
      "close": "63.00",
      "average": "61.459",
      "volume": "14264.2",
      "turnover": "876666.76",
      "trades": "198"
    },
    {
      "date": "2021-11-15",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.00",
      "high": "63.00",
      "low": "61.60",
      "close": "62.30",
      "average": "62.33",
      "volume": "13662.4",
      "turnover": "851573.63",
      "trades": "131"
    },
    {
      "date": "2021-11-16",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.30",
      "high": "62.90",
      "low": "61.70",
      "close": "62.50",
      "average": "62.347",
      "volume": "5413.8",
      "turnover": "337534.46",
      "trades": "71"
    },
    {
      "date": "2021-11-17",
      "bid": "60.90",
      "ask": "61.60",
      "open": "62.50",
      "high": "62.50",
      "low": "60.90",
      "close": "61.00",
      "average": "61.436",
      "volume": "12165.8",
      "turnover": "747419.57",
      "trades": "104"
    },
    {
      "date": "2021-11-18",
      "bid": "60.70",
      "ask": "61.60",
      "open": "61.10",
      "high": "63.00",
      "low": "60.70",
      "close": "61.50",
      "average": "61.725",
      "volume": "15330.2",
      "turnover": "946260.24",
      "trades": "102"
    },
    {
      "date": "2021-11-19",
      "bid": "59.70",
      "ask": "60.40",
      "open": "61.50",
      "high": "61.50",
      "low": "58.30",
      "close": "59.50",
      "average": "59.003",
      "volume": "21271.2",
      "turnover": "1255066.94",
      "trades": "133"
    },
    {
      "date": "2021-11-22",
      "bid": "58.10",
      "ask": "59.80",
      "open": "59.00",
      "high": "59.90",
      "low": "58.10",
      "close": "59.80",
      "average": "58.954",
      "volume": "5429.5",
      "turnover": "320088.23",
      "trades": "99"
    },
    {
      "date": "2021-11-23",
      "bid": "57.70",
      "ask": "59.70",
      "open": "59.80",
      "high": "59.80",
      "low": "57.00",
      "close": "57.70",
      "average": "57.842",
      "volume": "11168.2",
      "turnover": "645996.3",
      "trades": "102"
    },
    {
      "date": "2021-11-24",
      "bid": "57.40",
      "ask": "58.10",
      "open": "57.50",
      "high": "59.80",
      "low": "57.20",
      "close": "57.40",
      "average": "57.784",
      "volume": "3052.9",
      "turnover": "176409.27",
      "trades": "50"
    },
    {
      "date": "2021-11-25",
      "bid": "58.30",
      "ask": "59.10",
      "open": "56.10",
      "high": "59.50",
      "low": "56.10",
      "close": "58.40",
      "average": "58.321",
      "volume": "8194.6",
      "turnover": "477915.15",
      "trades": "120"
    },
    {
      "date": "2021-11-26",
      "bid": "56.70",
      "ask": "58.30",
      "open": "57.00",
      "high": "58.40",
      "low": "56.20",
      "close": "58.40",
      "average": "57.133",
      "volume": "8903.8",
      "turnover": "508696.91",
      "trades": "104"
    },
    {
      "date": "2021-11-29",
      "bid": "56.30",
      "ask": "57.50",
      "open": "56.20",
      "high": "58.30",
      "low": "56.20",
      "close": "57.50",
      "average": "56.617",
      "volume": "7547.7",
      "turnover": "427329.47",
      "trades": "88"
    },
    {
      "date": "2021-11-30",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.20",
      "high": "57.40",
      "low": "55.90",
      "close": "57.40",
      "average": "56.523",
      "volume": "6145.4",
      "turnover": "347355.24",
      "trades": "70"
    },
    {
      "date": "2021-12-01",
      "bid": "56.80",
      "ask": "57.30",
      "open": "57.40",
      "high": "57.60",
      "low": "55.80",
      "close": "57.60",
      "average": "57.117",
      "volume": "7560.3",
      "turnover": "431823.95",
      "trades": "69"
    },
    {
      "date": "2021-12-02",
      "bid": "56.20",
      "ask": "57.30",
      "open": "57.00",
      "high": "57.90",
      "low": "55.80",
      "close": "56.10",
      "average": "56.345",
      "volume": "4481.1",
      "turnover": "252489.05",
      "trades": "57"
    },
    {
      "date": "2021-12-03",
      "bid": "53.60",
      "ask": "54.00",
      "open": "56.10",
      "high": "57.00",
      "low": "51.10",
      "close": "54.00",
      "average": "54.938",
      "volume": "15114.6",
      "turnover": "830361.88",
      "trades": "154"
    },
    {
      "date": "2021-12-06",
      "bid": "52.30",
      "ask": "52.70",
      "open": "54.00",
      "high": "54.70",
      "low": "51.60",
      "close": "52.40",
      "average": "52.977",
      "volume": "12190.6",
      "turnover": "645819.16",
      "trades": "162"
    },
    {
      "date": "2021-12-07",
      "bid": "54.10",
      "ask": "54.70",
      "open": "52.30",
      "high": "54.80",
      "low": "52.30",
      "close": "54.70",
      "average": "53.761",
      "volume": "4315.7",
      "turnover": "232015.11",
      "trades": "54"
    },
    {
      "date": "2021-12-08",
      "bid": "54.30",
      "ask": "55.40",
      "open": "54.70",
      "high": "55.90",
      "low": "52.80",
      "close": "55.40",
      "average": "54.377",
      "volume": "10713.5",
      "turnover": "582567.99",
      "trades": "96"
    },
    {
      "date": "2021-12-09",
      "bid": "54.30",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.20",
      "low": "54.00",
      "close": "54.30",
      "average": "54.803",
      "volume": "5264.5",
      "turnover": "288512.52",
      "trades": "59"
    },
    {
      "date": "2021-12-10",
      "bid": "53.50",
      "ask": "54.10",
      "open": "54.30",
      "high": "55.00",
      "low": "51.50",
      "close": "54.70",
      "average": "53.234",
      "volume": "9135.5",
      "turnover": "486317.41",
      "trades": "77"
    },
    {
      "date": "2021-12-13",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.70",
      "high": "55.20",
      "low": "54.30",
      "close": "54.30",
      "average": "54.67",
      "volume": "8977.4",
      "turnover": "490798.2",
      "trades": "82"
    },
    {
      "date": "2021-12-14",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.30",
      "high": "55.60",
      "low": "53.40",
      "close": "54.30",
      "average": "53.987",
      "volume": "4644.3",
      "turnover": "250732.28",
      "trades": "28"
    },
    {
      "date": "2021-12-15",
      "bid": "53.50",
      "ask": "54.30",
      "open": "53.00",
      "high": "55.20",
      "low": "52.80",
      "close": "53.50",
      "average": "53.861",
      "volume": "7719.6",
      "turnover": "415783.52",
      "trades": "70"
    },
    {
      "date": "2021-12-16",
      "bid": "53.60",
      "ask": "54.90",
      "open": "53.50",
      "high": "55.60",
      "low": "53.30",
      "close": "55.00",
      "average": "53.862",
      "volume": "10101.6",
      "turnover": "544094.62",
      "trades": "78"
    },
    {
      "date": "2021-12-17",
      "bid": "55.10",
      "ask": "55.60",
      "open": "53.40",
      "high": "55.70",
      "low": "53.30",
      "close": "55.10",
      "average": "54.616",
      "volume": "12879.2",
      "turnover": "703405.57",
      "trades": "76"
    },
    {
      "date": "2021-12-20",
      "bid": "55.20",
      "ask": "55.70",
      "open": "55.10",
      "high": "56.00",
      "low": "53.30",
      "close": "55.80",
      "average": "55.435",
      "volume": "14884.3",
      "turnover": "825110.26",
      "trades": "93"
    },
    {
      "date": "2021-12-21",
      "bid": "54.90",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.80",
      "low": "54.20",
      "close": "54.90",
      "average": "55.322",
      "volume": "7541.1",
      "turnover": "417188.43",
      "trades": "55"
    },
    {
      "date": "2021-12-22",
      "bid": "54.10",
      "ask": "54.40",
      "open": "55.50",
      "high": "55.50",
      "low": "53.70",
      "close": "54.40",
      "average": "54.352",
      "volume": "3490.2",
      "turnover": "189699.04",
      "trades": "41"
    },
    {
      "date": "2021-12-23",
      "bid": "54.90",
      "ask": "55.10",
      "open": "54.00",
      "high": "55.50",
      "low": "53.40",
      "close": "55.00",
      "average": "54.452",
      "volume": "11355.5",
      "turnover": "618327.35",
      "trades": "111"
    },
    {
      "date": "2021-12-27",
      "bid": "53.80",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.30",
      "close": "53.80",
      "average": "53.715",
      "volume": "17209.5",
      "turnover": "924408.56",
      "trades": "147"
    },
    {
      "date": "2021-12-28",
      "bid": "53.20",
      "ask": "53.90",
      "open": "53.50",
      "high": "54.00",
      "low": "53.00",
      "close": "53.90",
      "average": "53.5759",
      "volume": "12504.7",
      "turnover": "669946.62",
      "trades": "110"
    },
    {
      "date": "2021-12-29",
      "bid": "53.00",
      "ask": "53.70",
      "open": "53.90",
      "high": "54.70",
      "low": "52.80",
      "close": "53.60",
      "average": "53.281",
      "volume": "12080",
      "turnover": "643629.48",
      "trades": "118"
    },
    {
      "date": "2021-12-30",
      "bid": "52.90",
      "ask": "53.70",
      "open": "53.10",
      "high": "54.50",
      "low": "52.50",
      "close": "53.70",
      "average": "53.149",
      "volume": "20113.3",
      "turnover": "1069001.63",
      "trades": "109"
    },
    {
      "date": "2022-01-03",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.70",
      "high": "54.10",
      "low": "52.60",
      "close": "53.20",
      "average": "53.194",
      "volume": "14247.3",
      "turnover": "757875.13",
      "trades": "104"
    },
    {
      "date": "2022-01-04",
      "bid": "53.10",
      "ask": "53.90",
      "open": "53.20",
      "high": "54.00",
      "low": "53.00",
      "close": "53.20",
      "average": "53.48",
      "volume": "3674.9",
      "turnover": "196534.13",
      "trades": "45"
    },
    {
      "date": "2022-01-05",
      "bid": "52.60",
      "ask": "53.50",
      "open": "53.20",
      "high": "53.90",
      "low": "52.40",
      "close": "53.20",
      "average": "52.996",
      "volume": "5808.4",
      "turnover": "307820.34",
      "trades": "50"
    },
    {
      "date": "2022-01-07",
      "bid": "52.70",
      "ask": "53.20",
      "open": "53.00",
      "high": "53.90",
      "low": "52.30",
      "close": "53.20",
      "average": "52.961",
      "volume": "6282.1",
      "turnover": "332708.9",
      "trades": "76"
    },
    {
      "date": "2022-01-10",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.20",
      "low": "52.1999",
      "close": "53.00",
      "average": "52.725",
      "volume": "3648.9",
      "turnover": "192387.04",
      "trades": "51"
    },
    {
      "date": "2022-01-11",
      "bid": "53.20",
      "ask": "53.40",
      "open": "54.50",
      "high": "54.50",
      "low": "53.20",
      "close": "53.40",
      "average": "53.353",
      "volume": "4258.5",
      "turnover": "227204.76",
      "trades": "44"
    },
    {
      "date": "2022-01-12",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.40",
      "high": "53.50",
      "low": "52.60",
      "close": "53.50",
      "average": "53.216",
      "volume": "512.3",
      "turnover": "27262.4",
      "trades": "29"
    },
    {
      "date": "2022-01-13",
      "bid": "53.20",
      "ask": "54.10",
      "open": "53.50",
      "high": "54.20",
      "low": "52.60",
      "close": "54.00",
      "average": "53.449",
      "volume": "7353.5",
      "turnover": "393037.79",
      "trades": "68"
    },
    {
      "date": "2022-01-14",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.90",
      "high": "53.90",
      "low": "52.90",
      "close": "53.40",
      "average": "53.065",
      "volume": "3072.9",
      "turnover": "163064.11",
      "trades": "42"
    },
    {
      "date": "2022-01-17",
      "bid": "52.1999",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.50",
      "low": "52.10",
      "close": "52.80",
      "average": "52.904",
      "volume": "7176.6",
      "turnover": "379667.87",
      "trades": "83"
    },
    {
      "date": "2022-01-18",
      "bid": "51.60",
      "ask": "52.1999",
      "open": "53.00",
      "high": "53.40",
      "low": "51.20",
      "close": "51.40",
      "average": "52.0289",
      "volume": "9173.4",
      "turnover": "477285.69",
      "trades": "80"
    },
    {
      "date": "2022-01-19",
      "bid": "52.30",
      "ask": "52.90",
      "open": "51.60",
      "high": "53.00",
      "low": "51.60",
      "close": "52.90",
      "average": "52.567",
      "volume": "2828.5",
      "turnover": "148686.5",
      "trades": "39"
    },
    {
      "date": "2022-01-20",
      "bid": "52.30",
      "ask": "52.90",
      "open": "52.80",
      "high": "53.00",
      "low": "52.1999",
      "close": "52.90",
      "average": "52.4329",
      "volume": "4482.5",
      "turnover": "235031.41",
      "trades": "45"
    },
    {
      "date": "2022-01-21",
      "bid": "51.20",
      "ask": "51.90",
      "open": "51.60",
      "high": "52.30",
      "low": "51.20",
      "close": "51.20",
      "average": "51.723",
      "volume": "8248.7",
      "turnover": "426649.71",
      "trades": "61"
    },
    {
      "date": "2022-01-24",
      "bid": "48.55",
      "ask": "50.1999",
      "open": "51.50",
      "high": "52.50",
      "low": "48.20",
      "close": "48.55",
      "average": "49.6549",
      "volume": "35626.5",
      "turnover": "1769046.07",
      "trades": "217"
    },
    {
      "date": "2022-01-25",
      "bid": "49.60",
      "ask": "49.95",
      "open": "48.55",
      "high": "50.0999",
      "low": "48.55",
      "close": "49.60",
      "average": "49.726",
      "volume": "3006.2",
      "turnover": "149487.49",
      "trades": "50"
    },
    {
      "date": "2022-01-26",
      "bid": "50.50",
      "ask": "51.10",
      "open": "51.40",
      "high": "51.40",
      "low": "49.65",
      "close": "51.20",
      "average": "50.2219",
      "volume": "3838.8",
      "turnover": "192791.67",
      "trades": "46"
    },
    {
      "date": "2022-01-27",
      "bid": "49.65",
      "ask": "49.90",
      "open": "51.50",
      "high": "51.50",
      "low": "49.65",
      "close": "49.65",
      "average": "50.212",
      "volume": "4823.6",
      "turnover": "242201.41",
      "trades": "47"
    },
    {
      "date": "2022-01-28",
      "bid": "50.1999",
      "ask": "50.70",
      "open": "49.65",
      "high": "50.1999",
      "low": "49.60",
      "close": "50.0999",
      "average": "49.812",
      "volume": "2967.6",
      "turnover": "147821.31",
      "trades": "35"
    },
    {
      "date": "2022-01-31",
      "bid": "49.10",
      "ask": "49.60",
      "open": "50.0999",
      "high": "50.90",
      "low": "49.00",
      "close": "49.55",
      "average": "49.586",
      "volume": "5613.8",
      "turnover": "278365.08",
      "trades": "89"
    },
    {
      "date": "2022-02-01",
      "bid": "50.0999",
      "ask": "50.50",
      "open": "49.55",
      "high": "51.00",
      "low": "49.05",
      "close": "50.0999",
      "average": "49.823",
      "volume": "9328.7",
      "turnover": "464785.5",
      "trades": "45"
    },
    {
      "date": "2022-02-02",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.00",
      "high": "51.90",
      "low": "50.1999",
      "close": "51.70",
      "average": "51.42",
      "volume": "1959.2",
      "turnover": "100742.34",
      "trades": "47"
    },
    {
      "date": "2022-02-03",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.70",
      "high": "52.30",
      "low": "51.00",
      "close": "51.20",
      "average": "51.57",
      "volume": "620.3",
      "turnover": "31988.91",
      "trades": "34"
    },
    {
      "date": "2022-02-04",
      "bid": "50.80",
      "ask": "51.30",
      "open": "51.10",
      "high": "51.70",
      "low": "50.30",
      "close": "51.30",
      "average": "51.093",
      "volume": "3524.1",
      "turnover": "180056.91",
      "trades": "37"
    },
    {
      "date": "2022-02-07",
      "bid": "50.5999",
      "ask": "51.60",
      "open": "51.40",
      "high": "51.60",
      "low": "50.40",
      "close": "50.5999",
      "average": "51.104",
      "volume": "5995.1",
      "turnover": "306374.54",
      "trades": "44"
    },
    {
      "date": "2022-02-08",
      "bid": "51.30",
      "ask": "51.90",
      "open": "50.5999",
      "high": "51.90",
      "low": "50.5999",
      "close": "51.90",
      "average": "51.548",
      "volume": "2514.2",
      "turnover": "129601.89",
      "trades": "36"
    },
    {
      "date": "2022-02-09",
      "bid": "51.60",
      "ask": "52.60",
      "open": "51.90",
      "high": "53.00",
      "low": "50.0999",
      "close": "52.60",
      "average": "51.955",
      "volume": "12545.7",
      "turnover": "651817.46",
      "trades": "78"
    },
    {
      "date": "2022-02-10",
      "bid": "51.90",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.60",
      "low": "51.40",
      "close": "52.60",
      "average": "51.576",
      "volume": "1015.9",
      "turnover": "52395.66",
      "trades": "24"
    },
    {
      "date": "2022-02-11",
      "bid": "52.80",
      "ask": "53.80",
      "open": "52.60",
      "high": "53.80",
      "low": "51.30",
      "close": "53.80",
      "average": "53.119",
      "volume": "4444.5",
      "turnover": "236087.32",
      "trades": "48"
    },
    {
      "date": "2022-02-14",
      "bid": "50.1999",
      "ask": "51.60",
      "open": "52.30",
      "high": "52.30",
      "low": "50.00",
      "close": "50.1999",
      "average": "51.015",
      "volume": "9391.8",
      "turnover": "479118.55",
      "trades": "54"
    },
    {
      "date": "2022-02-15",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.30",
      "high": "51.90",
      "low": "50.30",
      "close": "51.00",
      "average": "51.21",
      "volume": "1911.2",
      "turnover": "97873.42",
      "trades": "31"
    },
    {
      "date": "2022-02-16",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.50",
      "high": "52.90",
      "low": "51.50",
      "close": "52.00",
      "average": "52.149",
      "volume": "1511.5",
      "turnover": "78823.64",
      "trades": "32"
    },
    {
      "date": "2022-02-17",
      "bid": "50.1999",
      "ask": "51.70",
      "open": "53.00",
      "high": "53.50",
      "low": "50.30",
      "close": "50.30",
      "average": "51.662",
      "volume": "12394.8",
      "turnover": "640337.79",
      "trades": "54"
    },
    {
      "date": "2022-02-18",
      "bid": "49.00",
      "ask": "49.80",
      "open": "50.30",
      "high": "50.90",
      "low": "49.00",
      "close": "49.00",
      "average": "49.724",
      "volume": "5965.6",
      "turnover": "296634.1",
      "trades": "53"
    },
    {
      "date": "2022-02-21",
      "bid": "47.5999",
      "ask": "48.50",
      "open": "50.80",
      "high": "50.80",
      "low": "47.40",
      "close": "47.55",
      "average": "48.442",
      "volume": "8469.7",
      "turnover": "410289.76",
      "trades": "76"
    },
    {
      "date": "2022-02-22",
      "bid": "49.20",
      "ask": "49.95",
      "open": "47.00",
      "high": "51.30",
      "low": "46.80",
      "close": "50.00",
      "average": "48.913",
      "volume": "8149.5",
      "turnover": "398616.71",
      "trades": "53"
    },
    {
      "date": "2022-02-23",
      "bid": "49.3499",
      "ask": "49.50",
      "open": "49.80",
      "high": "51.30",
      "low": "49.50",
      "close": "49.50",
      "average": "49.619",
      "volume": "957.8",
      "turnover": "47524.67",
      "trades": "11"
    },
    {
      "date": "2022-02-24",
      "bid": "47.25",
      "ask": "48.20",
      "open": "49.45",
      "high": "49.45",
      "low": "46.60",
      "close": "48.65",
      "average": "47.494",
      "volume": "14574.6",
      "turnover": "692199.59",
      "trades": "90"
    },
    {
      "date": "2022-02-25",
      "bid": "49.95",
      "ask": "50.50",
      "open": "48.00",
      "high": "50.50",
      "low": "48.00",
      "close": "50.30",
      "average": "49.601",
      "volume": "5624.1",
      "turnover": "278959.4",
      "trades": "40"
    },
    {
      "date": "2022-02-28",
      "bid": "50.00",
      "ask": "51.00",
      "open": "48.60",
      "high": "50.80",
      "low": "48.50",
      "close": "50.5999",
      "average": "49.28",
      "volume": "7339.8",
      "turnover": "361704.81",
      "trades": "46"
    },
    {
      "date": "2022-03-01",
      "bid": "50.80",
      "ask": "52.00",
      "open": "50.5999",
      "high": "52.80",
      "low": "49.60",
      "close": "50.5999",
      "average": "50.91",
      "volume": "5136.5",
      "turnover": "261499.75",
      "trades": "31"
    },
    {
      "date": "2022-03-02",
      "bid": "50.30",
      "ask": "51.00",
      "open": "50.70",
      "high": "51.80",
      "low": "49.65",
      "close": "50.0999",
      "average": "50.423",
      "volume": "5137.3",
      "turnover": "259039.48",
      "trades": "41"
    },
    {
      "date": "2022-03-03",
      "bid": "50.00",
      "ask": "50.5999",
      "open": "51.60",
      "high": "51.70",
      "low": "50.00",
      "close": "50.5999",
      "average": "51.036",
      "volume": "1768.2",
      "turnover": "90241.51",
      "trades": "28"
    },
    {
      "date": "2022-03-04",
      "bid": "48.30",
      "ask": "49.60",
      "open": "50.5999",
      "high": "50.5999",
      "low": "47.1999",
      "close": "49.50",
      "average": "48.856",
      "volume": "5283.4",
      "turnover": "258125.15",
      "trades": "69"
    },
    {
      "date": "2022-03-07",
      "bid": "47.80",
      "ask": "49.40",
      "open": "49.40",
      "high": "49.40",
      "low": "46.40",
      "close": "49.00",
      "average": "47.832",
      "volume": "12257.8",
      "turnover": "586313.59",
      "trades": "67"
    },
    {
      "date": "2022-03-08",
      "bid": "47.30",
      "ask": "49.00",
      "open": "47.00",
      "high": "50.5999",
      "low": "47.00",
      "close": "47.50",
      "average": "48.8159",
      "volume": "5568.9",
      "turnover": "271850.63",
      "trades": "45"
    },
    {
      "date": "2022-03-09",
      "bid": "48.00",
      "ask": "49.95",
      "open": "47.50",
      "high": "50.00",
      "low": "47.40",
      "close": "49.95",
      "average": "49.294",
      "volume": "2769",
      "turnover": "136494.71",
      "trades": "26"
    },
    {
      "date": "2022-03-10",
      "bid": "49.50",
      "ask": "50.40",
      "open": "49.95",
      "high": "50.5999",
      "low": "48.70",
      "close": "50.40",
      "average": "49.473",
      "volume": "2964",
      "turnover": "146637.18",
      "trades": "48"
    },
    {
      "date": "2022-03-11",
      "bid": "50.0999",
      "ask": "51.70",
      "open": "50.40",
      "high": "52.50",
      "low": "50.1999",
      "close": "51.60",
      "average": "51.001",
      "volume": "6886.1",
      "turnover": "351198.11",
      "trades": "57"
    },
    {
      "date": "2022-03-14",
      "bid": "50.0999",
      "ask": "51.40",
      "open": "51.60",
      "high": "51.70",
      "low": "50.00",
      "close": "50.0999",
      "average": "51.017",
      "volume": "4133",
      "turnover": "210852.68",
      "trades": "54"
    },
    {
      "date": "2022-03-15",
      "bid": "50.30",
      "ask": "50.90",
      "open": "50.0999",
      "high": "51.70",
      "low": "50.00",
      "close": "50.30",
      "average": "51.064",
      "volume": "7857.6",
      "turnover": "401237.43",
      "trades": "52"
    },
    {
      "date": "2022-03-16",
      "bid": "48.50",
      "ask": "49.10",
      "open": "50.40",
      "high": "51.00",
      "low": "48.00",
      "close": "49.10",
      "average": "49.5019",
      "volume": "21592.9",
      "turnover": "1068893.78",
      "trades": "107"
    },
    {
      "date": "2022-03-17",
      "bid": "47.00",
      "ask": "47.95",
      "open": "49.50",
      "high": "49.55",
      "low": "46.70",
      "close": "47.90",
      "average": "48.006",
      "volume": "76125.8",
      "turnover": "3125427.68",
      "trades": "114"
    },
    {
      "date": "2022-03-18",
      "bid": "43.30",
      "ask": "43.60",
      "open": "47.90",
      "high": "47.90",
      "low": "41.00",
      "close": "43.50",
      "average": "42.911",
      "volume": "141784.8",
      "turnover": "6084188.11",
      "trades": "828"
    },
    {
      "date": "2022-03-21",
      "bid": "43.00",
      "ask": "43.60",
      "open": "44.50",
      "high": "44.50",
      "low": "42.50",
      "close": "43.60",
      "average": "43.5079",
      "volume": "5731.7",
      "turnover": "249372.73",
      "trades": "78"
    },
    {
      "date": "2022-03-22",
      "bid": "43.0999",
      "ask": "43.80",
      "open": "43.25",
      "high": "43.8499",
      "low": "42.50",
      "close": "43.80",
      "average": "43.1449",
      "volume": "8432.2",
      "turnover": "363808.02",
      "trades": "72"
    },
    {
      "date": "2022-03-23",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.80",
      "high": "43.90",
      "low": "42.6999",
      "close": "43.80",
      "average": "43.322",
      "volume": "3281.9",
      "turnover": "142178.88",
      "trades": "36"
    },
    {
      "date": "2022-03-24",
      "bid": "44.10",
      "ask": "45.00",
      "open": "43.80",
      "high": "45.35",
      "low": "43.05",
      "close": "44.10",
      "average": "44.318",
      "volume": "2462",
      "turnover": "109109.83",
      "trades": "55"
    },
    {
      "date": "2022-03-25",
      "bid": "45.50",
      "ask": "46.00",
      "open": "44.10",
      "high": "46.20",
      "low": "44.10",
      "close": "45.50",
      "average": "45.674",
      "volume": "6685.3",
      "turnover": "305347.31",
      "trades": "78"
    },
    {
      "date": "2022-03-28",
      "bid": "45.50",
      "ask": "46.30",
      "open": "46.30",
      "high": "46.40",
      "low": "45.1999",
      "close": "45.55",
      "average": "46.079",
      "volume": "5970.4",
      "turnover": "275110.18",
      "trades": "68"
    },
    {
      "date": "2022-03-29",
      "bid": "44.60",
      "ask": "45.30",
      "open": "45.50",
      "high": "47.50",
      "low": "44.15",
      "close": "45.25",
      "average": "45.084",
      "volume": "14157.1",
      "turnover": "638264.74",
      "trades": "112"
    },
    {
      "date": "2022-03-30",
      "bid": "44.00",
      "ask": "44.25",
      "open": "45.0999",
      "high": "45.1999",
      "low": "43.75",
      "close": "44.00",
      "average": "44.162",
      "volume": "8470.8",
      "turnover": "374084.5",
      "trades": "52"
    },
    {
      "date": "2022-03-31",
      "bid": "43.70",
      "ask": "44.40",
      "open": "44.25",
      "high": "44.45",
      "low": "43.70",
      "close": "43.70",
      "average": "44.0599",
      "volume": "7616.9",
      "turnover": "335604.03",
      "trades": "57"
    },
    {
      "date": "2022-04-01",
      "bid": "43.25",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.40",
      "low": "43.05",
      "close": "43.25",
      "average": "44.138",
      "volume": "51159.3",
      "turnover": "2258088.47",
      "trades": "59"
    },
    {
      "date": "2022-04-04",
      "bid": "43.60",
      "ask": "44.00",
      "open": "43.25",
      "high": "44.15",
      "low": "43.25",
      "close": "43.60",
      "average": "43.672",
      "volume": "1409.1",
      "turnover": "61537.76",
      "trades": "28"
    },
    {
      "date": "2022-04-05",
      "bid": "43.90",
      "ask": "44.20",
      "open": "43.60",
      "high": "44.20",
      "low": "43.30",
      "close": "43.40",
      "average": "44.038",
      "volume": "3750.7",
      "turnover": "165172.18",
      "trades": "30"
    },
    {
      "date": "2022-04-06",
      "bid": "43.0999",
      "ask": "43.8499",
      "open": "43.40",
      "high": "44.20",
      "low": "43.05",
      "close": "43.9499",
      "average": "43.657",
      "volume": "2746.9",
      "turnover": "119920.87",
      "trades": "37"
    },
    {
      "date": "2022-04-07",
      "bid": "43.30",
      "ask": "43.55",
      "open": "44.15",
      "high": "44.15",
      "low": "43.30",
      "close": "43.30",
      "average": "43.582",
      "volume": "3013.2",
      "turnover": "131320.68",
      "trades": "34"
    },
    {
      "date": "2022-04-08",
      "bid": "30.20",
      "ask": "30.35",
      "open": "33.60",
      "high": "33.60",
      "low": "26.50",
      "close": "30.35",
      "average": "28.802",
      "volume": "256768.5",
      "turnover": "7395534.62",
      "trades": "1446"
    },
    {
      "date": "2022-04-11",
      "bid": "29.90",
      "ask": "30.20",
      "open": "30.75",
      "high": "30.75",
      "low": "29.50",
      "close": "30.20",
      "average": "30.038",
      "volume": "24183.6",
      "turnover": "726420.21",
      "trades": "190"
    },
    {
      "date": "2022-04-12",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.75",
      "high": "29.80",
      "low": "27.80",
      "close": "28.30",
      "average": "28.528",
      "volume": "30874.3",
      "turnover": "880780.38",
      "trades": "190"
    },
    {
      "date": "2022-04-13",
      "bid": "28.15",
      "ask": "28.40",
      "open": "28.25",
      "high": "29.90",
      "low": "28.10",
      "close": "28.15",
      "average": "28.386",
      "volume": "17307.1",
      "turnover": "491280.84",
      "trades": "110"
    },
    {
      "date": "2022-04-14",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.50",
      "high": "28.70",
      "low": "28.10",
      "close": "28.25",
      "average": "28.212",
      "volume": "16023.7",
      "turnover": "452053.38",
      "trades": "58"
    },
    {
      "date": "2022-04-19",
      "bid": "26.90",
      "ask": "27.00",
      "open": "29.00",
      "high": "29.85",
      "low": "26.25",
      "close": "26.90",
      "average": "27.035",
      "volume": "22574",
      "turnover": "610287.73",
      "trades": "121"
    },
    {
      "date": "2022-04-20",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.40",
      "high": "27.40",
      "low": "25.80",
      "close": "26.30",
      "average": "26.357",
      "volume": "10016.5",
      "turnover": "264002.67",
      "trades": "70"
    },
    {
      "date": "2022-04-21",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.30",
      "high": "27.40",
      "low": "26.15",
      "close": "26.20",
      "average": "26.757",
      "volume": "11605.7",
      "turnover": "310537.19",
      "trades": "67"
    },
    {
      "date": "2022-04-22",
      "bid": "25.00",
      "ask": "25.25",
      "open": "26.95",
      "high": "26.95",
      "low": "24.60",
      "close": "25.20",
      "average": "25.447",
      "volume": "15337.5",
      "turnover": "390286.92",
      "trades": "63"
    },
    {
      "date": "2022-04-25",
      "bid": "25.55",
      "ask": "26.30",
      "open": "25.20",
      "high": "27.20",
      "low": "24.00",
      "close": "26.30",
      "average": "24.937",
      "volume": "13492.3",
      "turnover": "336451.5",
      "trades": "100"
    },
    {
      "date": "2022-04-26",
      "bid": "24.75",
      "ask": "24.80",
      "open": "26.35",
      "high": "26.60",
      "low": "24.70",
      "close": "24.80",
      "average": "25.228",
      "volume": "8349.4",
      "turnover": "210634.72",
      "trades": "71"
    },
    {
      "date": "2022-04-27",
      "bid": "26.00",
      "ask": "26.80",
      "open": "24.80",
      "high": "26.80",
      "low": "24.80",
      "close": "26.80",
      "average": "25.73",
      "volume": "8769.6",
      "turnover": "225643.37",
      "trades": "77"
    },
    {
      "date": "2022-04-28",
      "bid": "26.00",
      "ask": "26.30",
      "open": "27.00",
      "high": "27.00",
      "low": "25.35",
      "close": "26.30",
      "average": "26.423",
      "volume": "13963.3",
      "turnover": "368955.13",
      "trades": "76"
    },
    {
      "date": "2022-04-29",
      "bid": "24.80",
      "ask": "25.35",
      "open": "26.95",
      "high": "26.95",
      "low": "24.50",
      "close": "24.80",
      "average": "25.423",
      "volume": "13294.2",
      "turnover": "337973.48",
      "trades": "87"
    },
    {
      "date": "2022-05-02",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.75",
      "high": "25.00",
      "low": "24.00",
      "close": "24.60",
      "average": "24.585",
      "volume": "7074.3",
      "turnover": "173918.21",
      "trades": "52"
    },
    {
      "date": "2022-05-03",
      "bid": "25.15",
      "ask": "25.40",
      "open": "24.60",
      "high": "26.95",
      "low": "24.40",
      "close": "25.35",
      "average": "25.323",
      "volume": "6724.1",
      "turnover": "170273.67",
      "trades": "75"
    },
    {
      "date": "2022-05-04",
      "bid": "25.55",
      "ask": "26.00",
      "open": "26.45",
      "high": "26.45",
      "low": "25.0499",
      "close": "26.00",
      "average": "26.116",
      "volume": "11743.5",
      "turnover": "306689.92",
      "trades": "39"
    },
    {
      "date": "2022-05-05",
      "bid": "25.15",
      "ask": "25.35",
      "open": "25.95",
      "high": "25.95",
      "low": "24.10",
      "close": "25.50",
      "average": "25.613",
      "volume": "4274.2",
      "turnover": "109476.37",
      "trades": "47"
    },
    {
      "date": "2022-05-06",
      "bid": "25.20",
      "ask": "26.00",
      "open": "26.50",
      "high": "26.50",
      "low": "24.50",
      "close": "25.20",
      "average": "25.384",
      "volume": "13447",
      "turnover": "341337.88",
      "trades": "69"
    },
    {
      "date": "2022-05-09",
      "bid": "24.00",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.00",
      "low": "23.00",
      "close": "24.60",
      "average": "23.787",
      "volume": "19390.6",
      "turnover": "461243.02",
      "trades": "92"
    },
    {
      "date": "2022-05-10",
      "bid": "23.7999",
      "ask": "24.75",
      "open": "24.60",
      "high": "24.75",
      "low": "23.25",
      "close": "23.7999",
      "average": "24.201",
      "volume": "10501.1",
      "turnover": "254136.66",
      "trades": "66"
    },
    {
      "date": "2022-05-11",
      "bid": "24.0499",
      "ask": "24.70",
      "open": "23.90",
      "high": "25.2999",
      "low": "23.90",
      "close": "24.00",
      "average": "24.851",
      "volume": "3923.6",
      "turnover": "97504.01",
      "trades": "46"
    },
    {
      "date": "2022-05-12",
      "bid": "23.55",
      "ask": "23.70",
      "open": "24.70",
      "high": "25.2999",
      "low": "23.55",
      "close": "24.00",
      "average": "24.4839",
      "volume": "17461",
      "turnover": "427518.05",
      "trades": "37"
    },
    {
      "date": "2022-05-13",
      "bid": "23.15",
      "ask": "23.45",
      "open": "23.00",
      "high": "24.60",
      "low": "23.00",
      "close": "23.15",
      "average": "23.374",
      "volume": "22188",
      "turnover": "518621.22",
      "trades": "134"
    },
    {
      "date": "2022-05-16",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.15",
      "high": "23.70",
      "low": "22.7999",
      "close": "23.10",
      "average": "23.333",
      "volume": "11867.2",
      "turnover": "276898.25",
      "trades": "89"
    },
    {
      "date": "2022-05-17",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.20",
      "high": "24.20",
      "low": "23.00",
      "close": "23.00",
      "average": "23.267",
      "volume": "8503.5",
      "turnover": "197855.16",
      "trades": "58"
    },
    {
      "date": "2022-05-18",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.10",
      "high": "23.35",
      "low": "23.10",
      "close": "23.10",
      "average": "23.172",
      "volume": "2982.5",
      "turnover": "69110.43",
      "trades": "35"
    },
    {
      "date": "2022-05-19",
      "bid": "23.15",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.45",
      "low": "22.95",
      "close": "23.40",
      "average": "23.226",
      "volume": "7763.4",
      "turnover": "180309.93",
      "trades": "58"
    },
    {
      "date": "2022-05-20",
      "bid": "22.95",
      "ask": "23.20",
      "open": "23.40",
      "high": "24.10",
      "low": "22.95",
      "close": "22.95",
      "average": "23.331",
      "volume": "45629.9",
      "turnover": "1064588.6",
      "trades": "93"
    },
    {
      "date": "2022-05-23",
      "bid": "23.15",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.70",
      "low": "23.00",
      "close": "23.30",
      "average": "23.2819",
      "volume": "13356.1",
      "turnover": "310963.28",
      "trades": "60"
    },
    {
      "date": "2022-05-24",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.30",
      "high": "23.35",
      "low": "23.05",
      "close": "23.15",
      "average": "23.126",
      "volume": "28086.3",
      "turnover": "649537.72",
      "trades": "51"
    },
    {
      "date": "2022-05-25",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.50",
      "low": "22.95",
      "close": "23.10",
      "average": "23.149",
      "volume": "6548.8",
      "turnover": "151597.44",
      "trades": "33"
    },
    {
      "date": "2022-05-27",
      "bid": "23.8499",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.10",
      "close": "24.00",
      "average": "23.509",
      "volume": "27144",
      "turnover": "638122.45",
      "trades": "99"
    },
    {
      "date": "2022-05-30",
      "bid": "23.65",
      "ask": "24.45",
      "open": "24.0499",
      "high": "25.00",
      "low": "23.15",
      "close": "23.7999",
      "average": "24.38",
      "volume": "20543",
      "turnover": "500834.1",
      "trades": "97"
    },
    {
      "date": "2022-05-31",
      "bid": "21.60",
      "ask": "22.00",
      "open": "23.7999",
      "high": "25.15",
      "low": "21.50",
      "close": "21.80",
      "average": "22.725",
      "volume": "79057.1",
      "turnover": "1796566.9",
      "trades": "285"
    },
    {
      "date": "2022-06-01",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.45",
      "high": "23.50",
      "low": "21.80",
      "close": "22.30",
      "average": "22.324",
      "volume": "20030.8",
      "turnover": "447175.06",
      "trades": "102"
    },
    {
      "date": "2022-06-02",
      "bid": "21.20",
      "ask": "21.70",
      "open": "22.30",
      "high": "23.70",
      "low": "20.00",
      "close": "21.70",
      "average": "21.697",
      "volume": "21651.2",
      "turnover": "469772.2",
      "trades": "111"
    },
    {
      "date": "2022-06-03",
      "bid": "20.60",
      "ask": "21.2999",
      "open": "21.70",
      "high": "22.65",
      "low": "20.2999",
      "close": "21.00",
      "average": "21.072",
      "volume": "23629.2",
      "turnover": "497918.17",
      "trades": "101"
    },
    {
      "date": "2022-06-07",
      "bid": "19.90",
      "ask": "20.20",
      "open": "20.0499",
      "high": "20.75",
      "low": "19.64",
      "close": "19.90",
      "average": "20.073",
      "volume": "19395.5",
      "turnover": "389317.65",
      "trades": "108"
    },
    {
      "date": "2022-06-08",
      "bid": "19.80",
      "ask": "20.0499",
      "open": "19.90",
      "high": "20.0499",
      "low": "19.00",
      "close": "20.0499",
      "average": "19.581",
      "volume": "11478.5",
      "turnover": "224760.05",
      "trades": "77"
    },
    {
      "date": "2022-06-09",
      "bid": "19.52",
      "ask": "19.90",
      "open": "20.0499",
      "high": "20.0499",
      "low": "19.48",
      "close": "19.90",
      "average": "19.813",
      "volume": "10801.3",
      "turnover": "214002.78",
      "trades": "74"
    },
    {
      "date": "2022-06-10",
      "bid": "19.64",
      "ask": "19.86",
      "open": "19.86",
      "high": "20.50",
      "low": "19.2599",
      "close": "19.62",
      "average": "19.936",
      "volume": "15861.2",
      "turnover": "316215.03",
      "trades": "64"
    },
    {
      "date": "2022-06-13",
      "bid": "19.56",
      "ask": "20.45",
      "open": "19.62",
      "high": "20.70",
      "low": "19.48",
      "close": "20.0999",
      "average": "19.776",
      "volume": "5563.9",
      "turnover": "110030.99",
      "trades": "46"
    },
    {
      "date": "2022-06-14",
      "bid": "18.7999",
      "ask": "19.00",
      "open": "20.0999",
      "high": "20.0999",
      "low": "18.70",
      "close": "19.0999",
      "average": "19.106",
      "volume": "14281.4",
      "turnover": "272866.62",
      "trades": "89"
    },
    {
      "date": "2022-06-15",
      "bid": "19.4399",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.00",
      "low": "19.4399",
      "close": "19.80",
      "average": "19.668",
      "volume": "3279.6",
      "turnover": "64502.93",
      "trades": "29"
    },
    {
      "date": "2022-06-16",
      "bid": "18.86",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.18",
      "low": "18.7999",
      "close": "18.84",
      "average": "18.881",
      "volume": "43379.1",
      "turnover": "819047.33",
      "trades": "87"
    },
    {
      "date": "2022-06-17",
      "bid": "18.82",
      "ask": "19.00",
      "open": "18.84",
      "high": "19.00",
      "low": "18.70",
      "close": "18.82",
      "average": "18.855",
      "volume": "27314.9",
      "turnover": "515008.92",
      "trades": "55"
    },
    {
      "date": "2022-06-20",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.90",
      "high": "19.00",
      "low": "18.68",
      "close": "18.90",
      "average": "18.883",
      "volume": "41857.2",
      "turnover": "790404.45",
      "trades": "51"
    },
    {
      "date": "2022-06-21",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.0999",
      "low": "18.56",
      "close": "18.90",
      "average": "18.835",
      "volume": "72643",
      "turnover": "1368250.51",
      "trades": "104"
    },
    {
      "date": "2022-06-22",
      "bid": "18.72",
      "ask": "18.7799",
      "open": "18.90",
      "high": "18.90",
      "low": "18.68",
      "close": "18.70",
      "average": "18.742",
      "volume": "35988",
      "turnover": "674473.69",
      "trades": "41"
    },
    {
      "date": "2022-06-23",
      "bid": "18.54",
      "ask": "18.62",
      "open": "18.7999",
      "high": "18.90",
      "low": "18.60",
      "close": "18.62",
      "average": "18.729",
      "volume": "26296.6",
      "turnover": "492501.3",
      "trades": "39"
    },
    {
      "date": "2022-06-27",
      "bid": "18.70",
      "ask": "18.72",
      "open": "18.82",
      "high": "18.90",
      "low": "18.64",
      "close": "18.72",
      "average": "18.7599",
      "volume": "17770.3",
      "turnover": "333378.74",
      "trades": "59"
    },
    {
      "date": "2022-06-28",
      "bid": "18.64",
      "ask": "18.7999",
      "open": "18.88",
      "high": "18.88",
      "low": "18.64",
      "close": "18.7999",
      "average": "18.722",
      "volume": "36845.4",
      "turnover": "689829.33",
      "trades": "57"
    },
    {
      "date": "2022-06-29",
      "bid": "18.56",
      "ask": "18.66",
      "open": "18.7999",
      "high": "18.7999",
      "low": "18.56",
      "close": "18.56",
      "average": "18.639",
      "volume": "8477.2",
      "turnover": "158009.26",
      "trades": "32"
    },
    {
      "date": "2022-06-30",
      "bid": "18.20",
      "ask": "18.46",
      "open": "18.66",
      "high": "18.66",
      "low": "18.20",
      "close": "18.20",
      "average": "18.43",
      "volume": "64919.3",
      "turnover": "1196476.85",
      "trades": "69"
    },
    {
      "date": "2022-07-01",
      "bid": "18.12",
      "ask": "18.26",
      "open": "18.20",
      "high": "18.56",
      "low": "18.12",
      "close": "18.12",
      "average": "18.1899",
      "volume": "22118.7",
      "turnover": "402344.87",
      "trades": "36"
    },
    {
      "date": "2022-07-04",
      "bid": "18.08",
      "ask": "18.16",
      "open": "18.32",
      "high": "18.32",
      "low": "18.10",
      "close": "18.16",
      "average": "18.239",
      "volume": "21457.7",
      "turnover": "391360.74",
      "trades": "62"
    },
    {
      "date": "2022-07-05",
      "bid": "17.94",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.30",
      "low": "17.92",
      "close": "18.00",
      "average": "18.014",
      "volume": "50169",
      "turnover": "903740.45",
      "trades": "80"
    },
    {
      "date": "2022-07-06",
      "bid": "19.60",
      "ask": "19.98",
      "open": "18.10",
      "high": "22.50",
      "low": "17.82",
      "close": "19.96",
      "average": "19.118",
      "volume": "134630.9",
      "turnover": "2573924.31",
      "trades": "236"
    },
    {
      "date": "2022-07-07",
      "bid": "19.1199",
      "ask": "19.78",
      "open": "19.96",
      "high": "20.50",
      "low": "19.0999",
      "close": "19.0999",
      "average": "19.756",
      "volume": "33176",
      "turnover": "655412.98",
      "trades": "120"
    },
    {
      "date": "2022-07-08",
      "bid": "19.4399",
      "ask": "19.72",
      "open": "19.78",
      "high": "20.00",
      "low": "19.30",
      "close": "19.72",
      "average": "19.609",
      "volume": "15826.6",
      "turnover": "310349.04",
      "trades": "75"
    },
    {
      "date": "2022-07-11",
      "bid": "19.50",
      "ask": "19.68",
      "open": "19.72",
      "high": "19.74",
      "low": "18.62",
      "close": "19.68",
      "average": "19.597",
      "volume": "52488.4",
      "turnover": "1028594.37",
      "trades": "137"
    },
    {
      "date": "2022-07-12",
      "bid": "19.00",
      "ask": "19.32",
      "open": "19.68",
      "high": "19.68",
      "low": "18.90",
      "close": "19.32",
      "average": "19.147",
      "volume": "20084.3",
      "turnover": "384564.01",
      "trades": "81"
    },
    {
      "date": "2022-07-13",
      "bid": "18.64",
      "ask": "18.7999",
      "open": "19.4199",
      "high": "19.4199",
      "low": "18.7999",
      "close": "18.7999",
      "average": "18.834",
      "volume": "12186.6",
      "turnover": "229518.3",
      "trades": "47"
    },
    {
      "date": "2022-07-14",
      "bid": "18.36",
      "ask": "18.54",
      "open": "18.7999",
      "high": "19.40",
      "low": "18.30",
      "close": "18.62",
      "average": "18.74",
      "volume": "26381.2",
      "turnover": "494390.06",
      "trades": "100"
    },
    {
      "date": "2022-07-15",
      "bid": "17.66",
      "ask": "18.40",
      "open": "18.40",
      "high": "18.58",
      "low": "17.62",
      "close": "18.40",
      "average": "18.201",
      "volume": "38797.6",
      "turnover": "706149.7",
      "trades": "124"
    },
    {
      "date": "2022-07-18",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.40",
      "high": "19.40",
      "low": "18.36",
      "close": "18.56",
      "average": "18.9169",
      "volume": "31456",
      "turnover": "595048.26",
      "trades": "125"
    },
    {
      "date": "2022-07-19",
      "bid": "18.42",
      "ask": "18.50",
      "open": "18.60",
      "high": "18.70",
      "low": "18.14",
      "close": "18.50",
      "average": "18.442",
      "volume": "39122.3",
      "turnover": "721509.82",
      "trades": "141"
    },
    {
      "date": "2022-07-20",
      "bid": "18.52",
      "ask": "18.90",
      "open": "18.86",
      "high": "18.96",
      "low": "18.40",
      "close": "18.88",
      "average": "18.521",
      "volume": "42962.9",
      "turnover": "795698.2",
      "trades": "98"
    },
    {
      "date": "2022-07-21",
      "bid": "18.56",
      "ask": "18.70",
      "open": "18.84",
      "high": "18.98",
      "low": "18.52",
      "close": "18.70",
      "average": "18.702",
      "volume": "13066.5",
      "turnover": "244370.48",
      "trades": "82"
    },
    {
      "date": "2022-07-22",
      "bid": "18.46",
      "ask": "18.50",
      "open": "18.70",
      "high": "18.7999",
      "low": "18.44",
      "close": "18.48",
      "average": "18.55",
      "volume": "35378",
      "turnover": "656264.05",
      "trades": "130"
    },
    {
      "date": "2022-07-25",
      "bid": "18.7599",
      "ask": "18.90",
      "open": "18.48",
      "high": "19.00",
      "low": "18.20",
      "close": "18.7599",
      "average": "18.655",
      "volume": "89089.3",
      "turnover": "1661959.78",
      "trades": "145"
    },
    {
      "date": "2022-07-26",
      "bid": "19.70",
      "ask": "19.84",
      "open": "18.90",
      "high": "21.00",
      "low": "18.90",
      "close": "19.84",
      "average": "19.721",
      "volume": "71927.6",
      "turnover": "1418484.74",
      "trades": "279"
    },
    {
      "date": "2022-07-27",
      "bid": "20.25",
      "ask": "20.40",
      "open": "19.84",
      "high": "20.80",
      "low": "19.84",
      "close": "20.40",
      "average": "20.206",
      "volume": "56110.6",
      "turnover": "1133779.49",
      "trades": "200"
    },
    {
      "date": "2022-07-28",
      "bid": "19.90",
      "ask": "19.96",
      "open": "20.55",
      "high": "20.55",
      "low": "19.86",
      "close": "19.90",
      "average": "20.003",
      "volume": "35698.9",
      "turnover": "714083.28",
      "trades": "89"
    },
    {
      "date": "2022-07-29",
      "bid": "19.62",
      "ask": "19.78",
      "open": "20.00",
      "high": "20.00",
      "low": "19.60",
      "close": "19.7599",
      "average": "19.891",
      "volume": "16216.8",
      "turnover": "322568.75",
      "trades": "107"
    },
    {
      "date": "2022-08-01",
      "bid": "19.32",
      "ask": "19.40",
      "open": "20.50",
      "high": "20.50",
      "low": "19.16",
      "close": "19.32",
      "average": "19.477",
      "volume": "15802.2",
      "turnover": "307787.36",
      "trades": "116"
    },
    {
      "date": "2022-08-02",
      "bid": "19.04",
      "ask": "19.18",
      "open": "19.32",
      "high": "19.40",
      "low": "19.04",
      "close": "19.04",
      "average": "19.217",
      "volume": "4614",
      "turnover": "88666.86",
      "trades": "47"
    },
    {
      "date": "2022-08-03",
      "bid": "19.00",
      "ask": "19.18",
      "open": "19.36",
      "high": "19.36",
      "low": "18.72",
      "close": "19.00",
      "average": "19.01",
      "volume": "25868.6",
      "turnover": "491751.75",
      "trades": "106"
    },
    {
      "date": "2022-08-04",
      "bid": "19.62",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.20",
      "low": "19.40",
      "close": "19.70",
      "average": "19.774",
      "volume": "109105",
      "turnover": "2157400.1",
      "trades": "357"
    },
    {
      "date": "2022-08-05",
      "bid": "19.60",
      "ask": "19.7599",
      "open": "20.0499",
      "high": "20.0499",
      "low": "19.60",
      "close": "19.62",
      "average": "19.809",
      "volume": "22640.6",
      "turnover": "448493.71",
      "trades": "108"
    },
    {
      "date": "2022-08-08",
      "bid": "19.70",
      "ask": "19.88",
      "open": "19.7599",
      "high": "20.0999",
      "low": "19.60",
      "close": "19.70",
      "average": "19.784",
      "volume": "26858",
      "turnover": "531364.06",
      "trades": "119"
    },
    {
      "date": "2022-08-09",
      "bid": "20.85",
      "ask": "21.15",
      "open": "19.60",
      "high": "21.75",
      "low": "19.60",
      "close": "20.90",
      "average": "20.823",
      "volume": "88998.7",
      "turnover": "1853264.35",
      "trades": "326"
    },
    {
      "date": "2022-08-10",
      "bid": "20.65",
      "ask": "20.80",
      "open": "21.5499",
      "high": "21.5499",
      "low": "20.35",
      "close": "20.80",
      "average": "20.954",
      "volume": "58152.6",
      "turnover": "1218541.68",
      "trades": "186"
    },
    {
      "date": "2022-08-11",
      "bid": "20.90",
      "ask": "21.0999",
      "open": "20.80",
      "high": "21.80",
      "low": "20.55",
      "close": "21.0999",
      "average": "21.144",
      "volume": "55858.6",
      "turnover": "1181052.69",
      "trades": "148"
    },
    {
      "date": "2022-08-12",
      "bid": "20.75",
      "ask": "21.0999",
      "open": "21.0999",
      "high": "21.20",
      "low": "20.50",
      "close": "21.20",
      "average": "20.909",
      "volume": "43340.2",
      "turnover": "906179.46",
      "trades": "111"
    },
    {
      "date": "2022-08-15",
      "bid": "21.05",
      "ask": "21.25",
      "open": "21.20",
      "high": "21.50",
      "low": "20.95",
      "close": "21.20",
      "average": "21.218",
      "volume": "37387",
      "turnover": "793267.06",
      "trades": "109"
    },
    {
      "date": "2022-08-16",
      "bid": "21.0999",
      "ask": "21.2999",
      "open": "21.20",
      "high": "21.3499",
      "low": "20.85",
      "close": "21.2999",
      "average": "21.042",
      "volume": "64647",
      "turnover": "1360285.95",
      "trades": "101"
    },
    {
      "date": "2022-08-17",
      "bid": "20.55",
      "ask": "21.0999",
      "open": "21.20",
      "high": "21.65",
      "low": "20.50",
      "close": "20.75",
      "average": "21.082",
      "volume": "36072.9",
      "turnover": "760493.79",
      "trades": "127"
    },
    {
      "date": "2022-08-18",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.75",
      "high": "21.05",
      "low": "20.60",
      "close": "21.00",
      "average": "20.764",
      "volume": "14435.4",
      "turnover": "299741.74",
      "trades": "57"
    },
    {
      "date": "2022-08-19",
      "bid": "20.20",
      "ask": "20.35",
      "open": "21.00",
      "high": "21.00",
      "low": "20.0999",
      "close": "20.60",
      "average": "20.40",
      "volume": "30006.2",
      "turnover": "612125.12",
      "trades": "107"
    },
    {
      "date": "2022-08-22",
      "bid": "19.88",
      "ask": "20.0999",
      "open": "20.60",
      "high": "20.60",
      "low": "19.30",
      "close": "19.90",
      "average": "19.933",
      "volume": "20107",
      "turnover": "400798.28",
      "trades": "86"
    },
    {
      "date": "2022-08-23",
      "bid": "19.72",
      "ask": "19.94",
      "open": "20.0999",
      "high": "20.0999",
      "low": "19.40",
      "close": "19.72",
      "average": "19.65",
      "volume": "27376.9",
      "turnover": "537968.35",
      "trades": "97"
    },
    {
      "date": "2022-08-24",
      "bid": "19.62",
      "ask": "19.64",
      "open": "19.72",
      "high": "20.0499",
      "low": "19.24",
      "close": "19.60",
      "average": "19.511",
      "volume": "19237.2",
      "turnover": "375335.27",
      "trades": "117"
    },
    {
      "date": "2022-08-25",
      "bid": "19.62",
      "ask": "19.70",
      "open": "19.60",
      "high": "19.98",
      "low": "19.60",
      "close": "19.60",
      "average": "19.704",
      "volume": "11421.2",
      "turnover": "225040.19",
      "trades": "62"
    },
    {
      "date": "2022-08-26",
      "bid": "19.36",
      "ask": "19.68",
      "open": "20.0499",
      "high": "20.0499",
      "low": "19.34",
      "close": "19.68",
      "average": "19.568",
      "volume": "10070.8",
      "turnover": "197063.84",
      "trades": "45"
    },
    {
      "date": "2022-08-29",
      "bid": "18.88",
      "ask": "19.32",
      "open": "19.68",
      "high": "19.68",
      "low": "18.52",
      "close": "19.32",
      "average": "19.048",
      "volume": "52529.5",
      "turnover": "1000582.98",
      "trades": "104"
    },
    {
      "date": "2022-08-30",
      "bid": "18.7799",
      "ask": "18.88",
      "open": "19.32",
      "high": "19.36",
      "low": "18.7799",
      "close": "18.7999",
      "average": "19.028",
      "volume": "19463.5",
      "turnover": "370352.98",
      "trades": "108"
    },
    {
      "date": "2022-08-31",
      "bid": "18.88",
      "ask": "19.4199",
      "open": "18.50",
      "high": "19.98",
      "low": "18.48",
      "close": "19.4199",
      "average": "19.081",
      "volume": "14228.5",
      "turnover": "271494.62",
      "trades": "49"
    },
    {
      "date": "2022-09-01",
      "bid": "18.7999",
      "ask": "19.18",
      "open": "19.80",
      "high": "19.80",
      "low": "18.7999",
      "close": "18.7999",
      "average": "19.271",
      "volume": "10488",
      "turnover": "202114.41",
      "trades": "54"
    },
    {
      "date": "2022-09-02",
      "bid": "19.52",
      "ask": "19.74",
      "open": "18.7999",
      "high": "19.74",
      "low": "18.7999",
      "close": "19.74",
      "average": "19.5039",
      "volume": "22941",
      "turnover": "447430.86",
      "trades": "94"
    },
    {
      "date": "2022-09-05",
      "bid": "18.9399",
      "ask": "19.36",
      "open": "19.74",
      "high": "19.74",
      "low": "18.7999",
      "close": "18.98",
      "average": "19.089",
      "volume": "18727.8",
      "turnover": "357494.89",
      "trades": "53"
    },
    {
      "date": "2022-09-06",
      "bid": "19.06",
      "ask": "19.46",
      "open": "19.54",
      "high": "19.54",
      "low": "18.7799",
      "close": "19.06",
      "average": "18.976",
      "volume": "38044.1",
      "turnover": "721936.62",
      "trades": "76"
    },
    {
      "date": "2022-09-07",
      "bid": "19.14",
      "ask": "19.34",
      "open": "18.7999",
      "high": "19.54",
      "low": "18.7999",
      "close": "19.32",
      "average": "19.201",
      "volume": "53975.5",
      "turnover": "1036403.73",
      "trades": "76"
    },
    {
      "date": "2022-09-08",
      "bid": "19.20",
      "ask": "19.56",
      "open": "19.14",
      "high": "19.54",
      "low": "19.14",
      "close": "19.54",
      "average": "19.45",
      "volume": "28796.9",
      "turnover": "560099.01",
      "trades": "60"
    },
    {
      "date": "2022-09-09",
      "bid": "19.50",
      "ask": "19.72",
      "open": "19.54",
      "high": "19.72",
      "low": "19.40",
      "close": "19.72",
      "average": "19.546",
      "volume": "11724.8",
      "turnover": "229176.25",
      "trades": "97"
    },
    {
      "date": "2022-09-12",
      "bid": "20.2999",
      "ask": "20.50",
      "open": "19.70",
      "high": "21.00",
      "low": "19.70",
      "close": "20.45",
      "average": "20.086",
      "volume": "90523.9",
      "turnover": "1818252.86",
      "trades": "193"
    },
    {
      "date": "2022-09-13",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.95",
      "high": "22.7999",
      "low": "20.25",
      "close": "21.00",
      "average": "21.551",
      "volume": "95566.1",
      "turnover": "2059540.07",
      "trades": "263"
    },
    {
      "date": "2022-09-14",
      "bid": "22.00",
      "ask": "22.45",
      "open": "21.00",
      "high": "22.50",
      "low": "20.00",
      "close": "22.00",
      "average": "21.459",
      "volume": "38260.6",
      "turnover": "821037.42",
      "trades": "179"
    },
    {
      "date": "2022-09-15",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.40",
      "high": "22.7999",
      "low": "21.80",
      "close": "21.80",
      "average": "22.145",
      "volume": "41603.4",
      "turnover": "921295.77",
      "trades": "156"
    },
    {
      "date": "2022-09-16",
      "bid": "21.15",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.00",
      "low": "21.15",
      "close": "21.15",
      "average": "21.573",
      "volume": "17482.9",
      "turnover": "377154.4",
      "trades": "71"
    },
    {
      "date": "2022-09-19",
      "bid": "21.00",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.90",
      "low": "20.90",
      "close": "21.60",
      "average": "21.471",
      "volume": "36564.9",
      "turnover": "785095.65",
      "trades": "130"
    },
    {
      "date": "2022-09-20",
      "bid": "20.20",
      "ask": "20.25",
      "open": "21.60",
      "high": "21.60",
      "low": "20.40",
      "close": "20.60",
      "average": "20.698",
      "volume": "28394.9",
      "turnover": "587723.09",
      "trades": "87"
    },
    {
      "date": "2022-09-21",
      "bid": "20.0999",
      "ask": "20.25",
      "open": "20.60",
      "high": "20.60",
      "low": "20.00",
      "close": "20.25",
      "average": "20.176",
      "volume": "14050.7",
      "turnover": "283484.76",
      "trades": "78"
    },
    {
      "date": "2022-09-22",
      "bid": "19.80",
      "ask": "19.88",
      "open": "20.25",
      "high": "20.25",
      "low": "19.60",
      "close": "19.80",
      "average": "19.956",
      "volume": "26671.1",
      "turnover": "532240.71",
      "trades": "69"
    },
    {
      "date": "2022-09-23",
      "bid": "19.20",
      "ask": "19.28",
      "open": "19.80",
      "high": "20.35",
      "low": "19.0999",
      "close": "19.34",
      "average": "19.532",
      "volume": "7425.2",
      "turnover": "145030.76",
      "trades": "59"
    },
    {
      "date": "2022-09-26",
      "bid": "20.0999",
      "ask": "20.65",
      "open": "19.34",
      "high": "21.00",
      "low": "19.0999",
      "close": "20.65",
      "average": "19.837",
      "volume": "71745.1",
      "turnover": "1423206.86",
      "trades": "249"
    },
    {
      "date": "2022-09-27",
      "bid": "20.15",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.45",
      "low": "20.15",
      "close": "20.15",
      "average": "20.813",
      "volume": "13326.5",
      "turnover": "277368.78",
      "trades": "83"
    },
    {
      "date": "2022-09-28",
      "bid": "20.90",
      "ask": "20.95",
      "open": "20.15",
      "high": "21.0999",
      "low": "19.90",
      "close": "20.95",
      "average": "20.52",
      "volume": "20760.4",
      "turnover": "426008.5",
      "trades": "117"
    },
    {
      "date": "2022-09-29",
      "bid": "20.2999",
      "ask": "20.65",
      "open": "21.25",
      "high": "21.40",
      "low": "20.2999",
      "close": "20.65",
      "average": "20.972",
      "volume": "18825.9",
      "turnover": "394821.38",
      "trades": "87"
    },
    {
      "date": "2022-09-30",
      "bid": "20.65",
      "ask": "21.05",
      "open": "20.65",
      "high": "21.00",
      "low": "20.2999",
      "close": "20.65",
      "average": "20.626",
      "volume": "7570.1",
      "turnover": "156140.71",
      "trades": "56"
    },
    {
      "date": "2022-10-03",
      "bid": "20.0999",
      "ask": "20.50",
      "open": "20.65",
      "high": "20.65",
      "low": "20.0999",
      "close": "20.50",
      "average": "20.334",
      "volume": "19895",
      "turnover": "404546.45",
      "trades": "78"
    },
    {
      "date": "2022-10-04",
      "bid": "20.55",
      "ask": "20.95",
      "open": "20.65",
      "high": "21.2999",
      "low": "20.60",
      "close": "20.95",
      "average": "20.999",
      "volume": "22975.2",
      "turnover": "482466.68",
      "trades": "75"
    },
    {
      "date": "2022-10-05",
      "bid": "20.55",
      "ask": "20.60",
      "open": "21.3499",
      "high": "21.3499",
      "low": "20.55",
      "close": "20.60",
      "average": "20.852",
      "volume": "6267.1",
      "turnover": "130679.38",
      "trades": "52"
    },
    {
      "date": "2022-10-06",
      "bid": "21.00",
      "ask": "21.15",
      "open": "20.60",
      "high": "21.20",
      "low": "20.60",
      "close": "21.15",
      "average": "20.958",
      "volume": "9487.7",
      "turnover": "198840.83",
      "trades": "65"
    },
    {
      "date": "2022-10-07",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.3499",
      "low": "20.65",
      "close": "21.15",
      "average": "21.009",
      "volume": "13474.6",
      "turnover": "283087",
      "trades": "50"
    },
    {
      "date": "2022-10-10",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.95",
      "high": "21.3499",
      "low": "20.90",
      "close": "20.95",
      "average": "20.926",
      "volume": "10536.6",
      "turnover": "220489.43",
      "trades": "30"
    },
    {
      "date": "2022-10-11",
      "bid": "20.50",
      "ask": "20.85",
      "open": "20.95",
      "high": "20.95",
      "low": "20.25",
      "close": "20.85",
      "average": "20.5039",
      "volume": "9998.7",
      "turnover": "205009.32",
      "trades": "40"
    },
    {
      "date": "2022-10-12",
      "bid": "20.45",
      "ask": "20.75",
      "open": "20.80",
      "high": "20.95",
      "low": "20.20",
      "close": "20.2999",
      "average": "20.486",
      "volume": "14084.6",
      "turnover": "288530.79",
      "trades": "80"
    },
    {
      "date": "2022-10-13",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.2999",
      "high": "20.75",
      "low": "20.25",
      "close": "20.65",
      "average": "20.379",
      "volume": "7590",
      "turnover": "154677.37",
      "trades": "39"
    },
    {
      "date": "2022-10-14",
      "bid": "20.0999",
      "ask": "20.45",
      "open": "21.00",
      "high": "21.05",
      "low": "20.00",
      "close": "20.45",
      "average": "20.313",
      "volume": "36552.5",
      "turnover": "742482.06",
      "trades": "128"
    },
    {
      "date": "2022-10-17",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.45",
      "high": "20.85",
      "low": "20.00",
      "close": "20.75",
      "average": "20.4219",
      "volume": "1273.4",
      "turnover": "26005.53",
      "trades": "28"
    },
    {
      "date": "2022-10-18",
      "bid": "22.00",
      "ask": "22.20",
      "open": "20.85",
      "high": "24.00",
      "low": "20.85",
      "close": "22.00",
      "average": "22.3669",
      "volume": "149770.3",
      "turnover": "3349953.51",
      "trades": "415"
    },
    {
      "date": "2022-10-19",
      "bid": "21.50",
      "ask": "21.85",
      "open": "22.00",
      "high": "22.40",
      "low": "21.50",
      "close": "21.50",
      "average": "21.951",
      "volume": "14950.4",
      "turnover": "328174.59",
      "trades": "83"
    },
    {
      "date": "2022-10-20",
      "bid": "20.85",
      "ask": "21.2999",
      "open": "21.85",
      "high": "22.85",
      "low": "20.40",
      "close": "21.00",
      "average": "20.7419",
      "volume": "21684.8",
      "turnover": "449781.18",
      "trades": "100"
    },
    {
      "date": "2022-10-21",
      "bid": "21.2999",
      "ask": "21.60",
      "open": "20.95",
      "high": "22.3499",
      "low": "20.50",
      "close": "21.2999",
      "average": "21.547",
      "volume": "31585.8",
      "turnover": "680591.99",
      "trades": "94"
    },
    {
      "date": "2022-10-24",
      "bid": "21.65",
      "ask": "22.30",
      "open": "21.2999",
      "high": "22.65",
      "low": "21.2999",
      "close": "21.65",
      "average": "21.82",
      "volume": "9752.6",
      "turnover": "212797.8",
      "trades": "61"
    },
    {
      "date": "2022-10-25",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.65",
      "high": "22.30",
      "low": "21.50",
      "close": "21.75",
      "average": "21.717",
      "volume": "16021.3",
      "turnover": "347928.19",
      "trades": "61"
    },
    {
      "date": "2022-10-26",
      "bid": "21.5499",
      "ask": "21.90",
      "open": "21.0999",
      "high": "22.85",
      "low": "21.0999",
      "close": "21.90",
      "average": "22.1139",
      "volume": "33592",
      "turnover": "742860.81",
      "trades": "113"
    },
    {
      "date": "2022-10-27",
      "bid": "22.20",
      "ask": "22.5499",
      "open": "22.00",
      "high": "23.00",
      "low": "21.95",
      "close": "22.5499",
      "average": "22.5939",
      "volume": "24203.9",
      "turnover": "546860.69",
      "trades": "81"
    },
    {
      "date": "2022-10-28",
      "bid": "22.15",
      "ask": "22.7999",
      "open": "22.5999",
      "high": "22.7999",
      "low": "22.00",
      "close": "22.40",
      "average": "22.261",
      "volume": "10367.5",
      "turnover": "230792",
      "trades": "59"
    },
    {
      "date": "2022-10-31",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.45",
      "high": "22.75",
      "low": "21.80",
      "close": "22.50",
      "average": "22.451",
      "volume": "24488.3",
      "turnover": "549792.42",
      "trades": "100"
    },
    {
      "date": "2022-11-01",
      "bid": "23.00",
      "ask": "23.25",
      "open": "22.75",
      "high": "23.50",
      "low": "22.75",
      "close": "23.35",
      "average": "23.0989",
      "volume": "45070.5",
      "turnover": "1041084.92",
      "trades": "175"
    },
    {
      "date": "2022-11-02",
      "bid": "23.40",
      "ask": "23.5999",
      "open": "23.35",
      "high": "23.70",
      "low": "23.00",
      "close": "23.40",
      "average": "23.50",
      "volume": "17007.6",
      "turnover": "399685.96",
      "trades": "75"
    },
    {
      "date": "2022-11-03",
      "bid": "24.50",
      "ask": "24.70",
      "open": "23.45",
      "high": "26.00",
      "low": "23.45",
      "close": "24.70",
      "average": "25.081",
      "volume": "123415",
      "turnover": "3095401.08",
      "trades": "429"
    },
    {
      "date": "2022-11-04",
      "bid": "23.90",
      "ask": "24.20",
      "open": "25.2999",
      "high": "25.50",
      "low": "23.90",
      "close": "23.90",
      "average": "24.817",
      "volume": "20463.9",
      "turnover": "507855.49",
      "trades": "105"
    },
    {
      "date": "2022-11-07",
      "bid": "25.00",
      "ask": "25.2999",
      "open": "24.10",
      "high": "26.00",
      "low": "24.10",
      "close": "25.40",
      "average": "25.2539",
      "volume": "84160.8",
      "turnover": "2125422.52",
      "trades": "351"
    },
    {
      "date": "2022-11-08",
      "bid": "25.25",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.55",
      "low": "24.55",
      "close": "25.90",
      "average": "25.974",
      "volume": "101834.9",
      "turnover": "2645051.09",
      "trades": "308"
    },
    {
      "date": "2022-11-09",
      "bid": "24.60",
      "ask": "24.90",
      "open": "25.90",
      "high": "26.80",
      "low": "24.60",
      "close": "24.60",
      "average": "25.226",
      "volume": "76512.8",
      "turnover": "1930119.14",
      "trades": "270"
    },
    {
      "date": "2022-11-10",
      "bid": "24.45",
      "ask": "24.75",
      "open": "24.50",
      "high": "25.85",
      "low": "23.5999",
      "close": "24.75",
      "average": "24.7509",
      "volume": "48874.6",
      "turnover": "1209702.03",
      "trades": "188"
    },
    {
      "date": "2022-11-11",
      "bid": "23.95",
      "ask": "24.00",
      "open": "24.75",
      "high": "25.00",
      "low": "23.65",
      "close": "23.95",
      "average": "24.197",
      "volume": "71401",
      "turnover": "1727721.95",
      "trades": "205"
    },
    {
      "date": "2022-11-14",
      "bid": "23.90",
      "ask": "24.25",
      "open": "24.00",
      "high": "24.95",
      "low": "23.70",
      "close": "24.25",
      "average": "24.215",
      "volume": "30857.6",
      "turnover": "747205.58",
      "trades": "135"
    },
    {
      "date": "2022-11-15",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.25",
      "high": "25.85",
      "low": "23.40",
      "close": "24.00",
      "average": "24.144",
      "volume": "33889.2",
      "turnover": "818229.36",
      "trades": "116"
    },
    {
      "date": "2022-11-16",
      "bid": "23.20",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.80",
      "low": "23.20",
      "close": "23.30",
      "average": "23.778",
      "volume": "14889",
      "turnover": "354023.23",
      "trades": "94"
    },
    {
      "date": "2022-11-17",
      "bid": "23.10",
      "ask": "23.40",
      "open": "24.50",
      "high": "24.50",
      "low": "22.50",
      "close": "23.40",
      "average": "22.9769",
      "volume": "28455.5",
      "turnover": "653825.06",
      "trades": "152"
    },
    {
      "date": "2022-11-18",
      "bid": "23.5999",
      "ask": "23.8499",
      "open": "23.50",
      "high": "25.00",
      "low": "22.7999",
      "close": "23.8499",
      "average": "23.732",
      "volume": "13929.4",
      "turnover": "330572.35",
      "trades": "87"
    },
    {
      "date": "2022-11-21",
      "bid": "22.5999",
      "ask": "23.00",
      "open": "23.5999",
      "high": "24.45",
      "low": "22.5999",
      "close": "23.00",
      "average": "23.519",
      "volume": "18017.6",
      "turnover": "423759.42",
      "trades": "88"
    },
    {
      "date": "2022-11-22",
      "bid": "22.5499",
      "ask": "22.95",
      "open": "23.00",
      "high": "25.00",
      "low": "22.40",
      "close": "22.95",
      "average": "23.172",
      "volume": "27158.1",
      "turnover": "629317.6",
      "trades": "130"
    },
    {
      "date": "2022-11-23",
      "bid": "23.15",
      "ask": "23.55",
      "open": "23.55",
      "high": "24.00",
      "low": "22.90",
      "close": "23.55",
      "average": "23.337",
      "volume": "11731.2",
      "turnover": "273768.33",
      "trades": "62"
    },
    {
      "date": "2022-11-24",
      "bid": "23.00",
      "ask": "23.25",
      "open": "23.55",
      "high": "23.55",
      "low": "22.7999",
      "close": "23.00",
      "average": "23.159",
      "volume": "3109.6",
      "turnover": "72015.88",
      "trades": "31"
    },
    {
      "date": "2022-11-25",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.45",
      "low": "22.5499",
      "close": "23.40",
      "average": "23.056",
      "volume": "5457.9",
      "turnover": "125839.38",
      "trades": "59"
    },
    {
      "date": "2022-11-28",
      "bid": "23.25",
      "ask": "23.45",
      "open": "23.40",
      "high": "24.40",
      "low": "22.7999",
      "close": "23.50",
      "average": "23.645",
      "volume": "11440.7",
      "turnover": "270514.08",
      "trades": "61"
    },
    {
      "date": "2022-11-29",
      "bid": "23.20",
      "ask": "23.35",
      "open": "23.50",
      "high": "23.95",
      "low": "23.15",
      "close": "23.50",
      "average": "23.309",
      "volume": "3485.4",
      "turnover": "81240.22",
      "trades": "32"
    },
    {
      "date": "2022-11-30",
      "bid": "23.95",
      "ask": "24.80",
      "open": "23.50",
      "high": "26.35",
      "low": "23.10",
      "close": "24.80",
      "average": "23.9809",
      "volume": "41665",
      "turnover": "999176.59",
      "trades": "137"
    },
    {
      "date": "2022-12-01",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.80",
      "high": "25.95",
      "low": "23.8499",
      "close": "24.15",
      "average": "24.648",
      "volume": "16439.4",
      "turnover": "405192.59",
      "trades": "83"
    },
    {
      "date": "2022-12-02",
      "bid": "23.95",
      "ask": "24.00",
      "open": "25.45",
      "high": "25.65",
      "low": "23.90",
      "close": "24.00",
      "average": "24.2569",
      "volume": "36506.4",
      "turnover": "885525.8",
      "trades": "106"
    },
    {
      "date": "2022-12-05",
      "bid": "23.15",
      "ask": "23.55",
      "open": "24.0499",
      "high": "24.55",
      "low": "22.50",
      "close": "23.50",
      "average": "23.542",
      "volume": "19978.8",
      "turnover": "470343.08",
      "trades": "97"
    },
    {
      "date": "2022-12-06",
      "bid": "23.35",
      "ask": "24.25",
      "open": "23.50",
      "high": "24.20",
      "low": "23.00",
      "close": "24.20",
      "average": "23.3789",
      "volume": "4754.5",
      "turnover": "111155.01",
      "trades": "45"
    },
    {
      "date": "2022-12-07",
      "bid": "23.95",
      "ask": "24.0499",
      "open": "24.20",
      "high": "24.35",
      "low": "23.45",
      "close": "24.0499",
      "average": "23.848",
      "volume": "13018.5",
      "turnover": "310465.22",
      "trades": "96"
    },
    {
      "date": "2022-12-08",
      "bid": "23.5999",
      "ask": "24.00",
      "open": "24.0499",
      "high": "25.90",
      "low": "23.35",
      "close": "24.00",
      "average": "24.098",
      "volume": "30762.4",
      "turnover": "741311.84",
      "trades": "71"
    },
    {
      "date": "2022-12-09",
      "bid": "23.75",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.20",
      "low": "23.50",
      "close": "23.95",
      "average": "23.857",
      "volume": "6274.3",
      "turnover": "149684.16",
      "trades": "68"
    },
    {
      "date": "2022-12-12",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.95",
      "high": "23.95",
      "low": "22.90",
      "close": "23.25",
      "average": "23.07",
      "volume": "15295.2",
      "turnover": "352859.02",
      "trades": "81"
    },
    {
      "date": "2022-12-13",
      "bid": "23.05",
      "ask": "23.30",
      "open": "23.55",
      "high": "23.70",
      "low": "22.50",
      "close": "23.25",
      "average": "23.119",
      "volume": "28889.3",
      "turnover": "667881.63",
      "trades": "65"
    },
    {
      "date": "2022-12-14",
      "bid": "22.5999",
      "ask": "22.7999",
      "open": "22.65",
      "high": "23.35",
      "low": "22.50",
      "close": "22.75",
      "average": "22.77",
      "volume": "22642.5",
      "turnover": "515569.13",
      "trades": "99"
    },
    {
      "date": "2022-12-15",
      "bid": "22.65",
      "ask": "22.85",
      "open": "22.5999",
      "high": "23.00",
      "low": "22.45",
      "close": "22.90",
      "average": "22.634",
      "volume": "5372.8",
      "turnover": "121610.21",
      "trades": "31"
    },
    {
      "date": "2022-12-16",
      "bid": "22.25",
      "ask": "22.45",
      "open": "22.50",
      "high": "22.5999",
      "low": "22.10",
      "close": "22.45",
      "average": "22.346",
      "volume": "10647.4",
      "turnover": "237928.06",
      "trades": "47"
    },
    {
      "date": "2022-12-19",
      "bid": "22.50",
      "ask": "22.5999",
      "open": "22.45",
      "high": "23.15",
      "low": "22.00",
      "close": "22.50",
      "average": "22.479",
      "volume": "9419.3",
      "turnover": "211739.34",
      "trades": "54"
    },
    {
      "date": "2022-12-20",
      "bid": "22.70",
      "ask": "23.15",
      "open": "22.50",
      "high": "24.00",
      "low": "22.00",
      "close": "23.15",
      "average": "22.89",
      "volume": "10758.6",
      "turnover": "246265.43",
      "trades": "75"
    },
    {
      "date": "2022-12-21",
      "bid": "23.05",
      "ask": "23.40",
      "open": "23.15",
      "high": "24.50",
      "low": "22.75",
      "close": "23.05",
      "average": "23.432",
      "volume": "6798",
      "turnover": "159293.88",
      "trades": "32"
    },
    {
      "date": "2022-12-22",
      "bid": "23.05",
      "ask": "23.40",
      "open": "23.50",
      "high": "24.45",
      "low": "22.50",
      "close": "23.10",
      "average": "23.2799",
      "volume": "14714.3",
      "turnover": "342541.66",
      "trades": "71"
    },
    {
      "date": "2022-12-23",
      "bid": "22.7999",
      "ask": "23.10",
      "open": "23.40",
      "high": "23.40",
      "low": "22.50",
      "close": "23.10",
      "average": "22.959",
      "volume": "7940.4",
      "turnover": "182302.38",
      "trades": "56"
    },
    {
      "date": "2022-12-27",
      "bid": "22.50",
      "ask": "22.70",
      "open": "23.10",
      "high": "23.20",
      "low": "22.3499",
      "close": "22.70",
      "average": "22.742",
      "volume": "5527.5",
      "turnover": "125707.53",
      "trades": "57"
    },
    {
      "date": "2022-12-28",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.65",
      "high": "22.95",
      "low": "22.05",
      "close": "22.70",
      "average": "22.437",
      "volume": "19659.8",
      "turnover": "441097.21",
      "trades": "71"
    },
    {
      "date": "2022-12-29",
      "bid": "22.15",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.95",
      "low": "21.90",
      "close": "22.45",
      "average": "22.329",
      "volume": "7404.7",
      "turnover": "165336.61",
      "trades": "65"
    },
    {
      "date": "2022-12-30",
      "bid": "23.05",
      "ask": "23.20",
      "open": "22.50",
      "high": "23.7999",
      "low": "22.10",
      "close": "23.20",
      "average": "23.314",
      "volume": "11886.9",
      "turnover": "277135.38",
      "trades": "66"
    },
    {
      "date": "2023-01-02",
      "bid": "22.95",
      "ask": "24.70",
      "open": "23.55",
      "high": "25.40",
      "low": "22.65",
      "close": "24.95",
      "average": "23.628",
      "volume": "48971.8",
      "turnover": "1157089.15",
      "trades": "74"
    },
    {
      "date": "2023-01-03",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.95",
      "high": "25.00",
      "low": "23.90",
      "close": "24.20",
      "average": "24.1489",
      "volume": "25675.5",
      "turnover": "620032.02",
      "trades": "97"
    },
    {
      "date": "2023-01-04",
      "bid": "23.90",
      "ask": "24.15",
      "open": "24.40",
      "high": "24.50",
      "low": "23.55",
      "close": "24.15",
      "average": "24.27",
      "volume": "16155.1",
      "turnover": "392090.42",
      "trades": "63"
    },
    {
      "date": "2023-01-05",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.8499",
      "high": "24.65",
      "low": "23.7999",
      "close": "24.10",
      "average": "23.978",
      "volume": "10721.8",
      "turnover": "257086.25",
      "trades": "46"
    },
    {
      "date": "2023-01-09",
      "bid": "23.7999",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.70",
      "low": "23.65",
      "close": "23.95",
      "average": "23.91",
      "volume": "69750.7",
      "turnover": "1667762.47",
      "trades": "138"
    },
    {
      "date": "2023-01-10",
      "bid": "24.00",
      "ask": "24.25",
      "open": "24.30",
      "high": "24.95",
      "low": "23.65",
      "close": "24.25",
      "average": "24.119",
      "volume": "19099.8",
      "turnover": "460676.1",
      "trades": "59"
    },
    {
      "date": "2023-01-11",
      "bid": "24.10",
      "ask": "24.55",
      "open": "24.40",
      "high": "26.95",
      "low": "24.0499",
      "close": "24.25",
      "average": "24.811",
      "volume": "44403.1",
      "turnover": "1101679.29",
      "trades": "130"
    },
    {
      "date": "2023-01-12",
      "bid": "24.25",
      "ask": "24.75",
      "open": "24.25",
      "high": "25.0999",
      "low": "23.75",
      "close": "24.75",
      "average": "24.4249",
      "volume": "32552.5",
      "turnover": "795097",
      "trades": "116"
    },
    {
      "date": "2023-01-13",
      "bid": "24.80",
      "ask": "25.0999",
      "open": "24.75",
      "high": "25.75",
      "low": "24.00",
      "close": "25.0999",
      "average": "24.862",
      "volume": "36878.2",
      "turnover": "916866.26",
      "trades": "127"
    },
    {
      "date": "2023-01-16",
      "bid": "27.00",
      "ask": "27.40",
      "open": "25.0999",
      "high": "27.50",
      "low": "24.8499",
      "close": "27.40",
      "average": "26.43",
      "volume": "52702.9",
      "turnover": "1392920.06",
      "trades": "244"
    },
    {
      "date": "2023-01-17",
      "bid": "29.20",
      "ask": "29.50",
      "open": "28.00",
      "high": "31.75",
      "low": "26.90",
      "close": "29.50",
      "average": "29.416",
      "volume": "189820.4",
      "turnover": "5583713.25",
      "trades": "700"
    },
    {
      "date": "2023-01-18",
      "bid": "29.00",
      "ask": "29.75",
      "open": "30.40",
      "high": "31.00",
      "low": "28.85",
      "close": "29.55",
      "average": "29.666",
      "volume": "108051",
      "turnover": "3205459.44",
      "trades": "371"
    },
    {
      "date": "2023-01-19",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.50",
      "high": "30.30",
      "low": "28.10",
      "close": "29.80",
      "average": "29.084",
      "volume": "32404",
      "turnover": "942422.96",
      "trades": "229"
    },
    {
      "date": "2023-01-20",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.80",
      "high": "31.00",
      "low": "29.05",
      "close": "30.00",
      "average": "30.11",
      "volume": "63132.5",
      "turnover": "1900926.32",
      "trades": "299"
    },
    {
      "date": "2023-01-23",
      "bid": "29.80",
      "ask": "30.15",
      "open": "30.00",
      "high": "32.20",
      "low": "29.00",
      "close": "30.00",
      "average": "30.962",
      "volume": "65436.5",
      "turnover": "2026038.72",
      "trades": "332"
    },
    {
      "date": "2023-01-24",
      "bid": "28.65",
      "ask": "28.95",
      "open": "30.40",
      "high": "31.30",
      "low": "27.95",
      "close": "28.30",
      "average": "29.073",
      "volume": "48758.5",
      "turnover": "1417535.44",
      "trades": "286"
    },
    {
      "date": "2023-01-25",
      "bid": "28.00",
      "ask": "28.35",
      "open": "28.30",
      "high": "29.45",
      "low": "27.40",
      "close": "27.85",
      "average": "28.262",
      "volume": "33860.4",
      "turnover": "956956.07",
      "trades": "187"
    },
    {
      "date": "2023-01-26",
      "bid": "28.35",
      "ask": "29.00",
      "open": "28.45",
      "high": "29.00",
      "low": "27.80",
      "close": "29.00",
      "average": "28.188",
      "volume": "24089.4",
      "turnover": "679020.79",
      "trades": "102"
    },
    {
      "date": "2023-01-27",
      "bid": "28.10",
      "ask": "28.55",
      "open": "29.00",
      "high": "29.80",
      "low": "28.00",
      "close": "28.55",
      "average": "28.533",
      "volume": "18323.4",
      "turnover": "522828.96",
      "trades": "149"
    },
    {
      "date": "2023-01-30",
      "bid": "28.25",
      "ask": "28.50",
      "open": "28.50",
      "high": "30.00",
      "low": "27.35",
      "close": "28.50",
      "average": "28.695",
      "volume": "35247.1",
      "turnover": "1011429.28",
      "trades": "161"
    },
    {
      "date": "2023-01-31",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.00",
      "high": "29.40",
      "low": "27.60",
      "close": "29.00",
      "average": "28.373",
      "volume": "10871",
      "turnover": "308444.96",
      "trades": "94"
    },
    {
      "date": "2023-02-01",
      "bid": "28.70",
      "ask": "28.95",
      "open": "29.70",
      "high": "29.70",
      "low": "28.20",
      "close": "28.95",
      "average": "28.8289",
      "volume": "30436.6",
      "turnover": "877448.33",
      "trades": "106"
    },
    {
      "date": "2023-02-02",
      "bid": "28.75",
      "ask": "29.10",
      "open": "28.95",
      "high": "29.60",
      "low": "28.05",
      "close": "29.10",
      "average": "28.773",
      "volume": "26769.1",
      "turnover": "770234.59",
      "trades": "124"
    },
    {
      "date": "2023-02-03",
      "bid": "28.60",
      "ask": "29.55",
      "open": "29.10",
      "high": "30.00",
      "low": "28.55",
      "close": "28.85",
      "average": "28.954",
      "volume": "17935.5",
      "turnover": "519302.11",
      "trades": "113"
    },
    {
      "date": "2023-02-06",
      "bid": "28.40",
      "ask": "28.85",
      "open": "28.85",
      "high": "29.80",
      "low": "28.20",
      "close": "28.75",
      "average": "28.732",
      "volume": "22823.2",
      "turnover": "655756.78",
      "trades": "112"
    },
    {
      "date": "2023-02-07",
      "bid": "28.85",
      "ask": "29.10",
      "open": "29.75",
      "high": "29.75",
      "low": "28.65",
      "close": "29.05",
      "average": "29.137",
      "volume": "15034.2",
      "turnover": "438057.11",
      "trades": "83"
    },
    {
      "date": "2023-02-08",
      "bid": "29.60",
      "ask": "30.00",
      "open": "29.90",
      "high": "31.00",
      "low": "29.30",
      "close": "30.00",
      "average": "30.025",
      "volume": "39665.1",
      "turnover": "1190959.85",
      "trades": "219"
    },
    {
      "date": "2023-02-09",
      "bid": "29.80",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "29.40",
      "close": "30.00",
      "average": "29.99",
      "volume": "19650.9",
      "turnover": "589338.02",
      "trades": "119"
    },
    {
      "date": "2023-02-10",
      "bid": "28.80",
      "ask": "29.25",
      "open": "30.85",
      "high": "30.85",
      "low": "28.45",
      "close": "29.35",
      "average": "29.687",
      "volume": "31327.7",
      "turnover": "930032.01",
      "trades": "126"
    },
    {
      "date": "2023-02-13",
      "bid": "26.60",
      "ask": "26.70",
      "open": "29.35",
      "high": "29.50",
      "low": "25.35",
      "close": "26.50",
      "average": "26.771",
      "volume": "104907.3",
      "turnover": "2808512.71",
      "trades": "368"
    },
    {
      "date": "2023-02-14",
      "bid": "26.90",
      "ask": "27.20",
      "open": "26.50",
      "high": "27.40",
      "low": "26.50",
      "close": "27.20",
      "average": "26.911",
      "volume": "26114.2",
      "turnover": "702749.47",
      "trades": "112"
    },
    {
      "date": "2023-02-15",
      "bid": "25.60",
      "ask": "25.95",
      "open": "27.20",
      "high": "27.20",
      "low": "25.55",
      "close": "25.55",
      "average": "26.1779",
      "volume": "30359.8",
      "turnover": "794773.41",
      "trades": "193"
    },
    {
      "date": "2023-02-16",
      "bid": "26.00",
      "ask": "26.15",
      "open": "25.60",
      "high": "26.80",
      "low": "25.60",
      "close": "26.15",
      "average": "26.035",
      "volume": "14105",
      "turnover": "367224.88",
      "trades": "119"
    },
    {
      "date": "2023-02-17",
      "bid": "26.80",
      "ask": "27.15",
      "open": "26.0999",
      "high": "28.45",
      "low": "25.60",
      "close": "26.85",
      "average": "26.717",
      "volume": "17520.2",
      "turnover": "468086.71",
      "trades": "85"
    },
    {
      "date": "2023-02-20",
      "bid": "27.40",
      "ask": "27.80",
      "open": "26.70",
      "high": "27.95",
      "low": "26.70",
      "close": "27.40",
      "average": "27.173",
      "volume": "8850.5",
      "turnover": "240496.18",
      "trades": "76"
    },
    {
      "date": "2023-02-21",
      "bid": "26.80",
      "ask": "27.15",
      "open": "27.40",
      "high": "28.95",
      "low": "26.55",
      "close": "27.15",
      "average": "27.329",
      "volume": "17931.2",
      "turnover": "490037.28",
      "trades": "85"
    },
    {
      "date": "2023-02-22",
      "bid": "26.0999",
      "ask": "26.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.00",
      "close": "27.20",
      "average": "26.805",
      "volume": "10861",
      "turnover": "291129.64",
      "trades": "57"
    },
    {
      "date": "2023-02-23",
      "bid": "27.40",
      "ask": "28.15",
      "open": "27.25",
      "high": "28.65",
      "low": "26.15",
      "close": "27.90",
      "average": "27.29",
      "volume": "12735",
      "turnover": "347544.49",
      "trades": "53"
    },
    {
      "date": "2023-02-24",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.00",
      "high": "29.05",
      "low": "27.20",
      "close": "28.20",
      "average": "28.489",
      "volume": "25431.5",
      "turnover": "724528.42",
      "trades": "119"
    },
    {
      "date": "2023-02-27",
      "bid": "27.20",
      "ask": "28.00",
      "open": "28.20",
      "high": "29.10",
      "low": "28.00",
      "close": "28.20",
      "average": "28.588",
      "volume": "3560.9",
      "turnover": "101798.84",
      "trades": "51"
    },
    {
      "date": "2023-02-28",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.20",
      "high": "28.95",
      "low": "27.35",
      "close": "28.75",
      "average": "28.139",
      "volume": "13739.8",
      "turnover": "386628.9",
      "trades": "71"
    },
    {
      "date": "2023-03-01",
      "bid": "27.75",
      "ask": "28.45",
      "open": "28.80",
      "high": "28.80",
      "low": "27.50",
      "close": "28.45",
      "average": "28.161",
      "volume": "4870.5",
      "turnover": "137156.49",
      "trades": "44"
    },
    {
      "date": "2023-03-02",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.85",
      "high": "28.35",
      "low": "27.30",
      "close": "27.90",
      "average": "27.8399",
      "volume": "14604.9",
      "turnover": "406601.87",
      "trades": "80"
    },
    {
      "date": "2023-03-03",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.20",
      "low": "27.50",
      "close": "28.00",
      "average": "27.869",
      "volume": "13776.5",
      "turnover": "383939.45",
      "trades": "64"
    },
    {
      "date": "2023-03-06",
      "bid": "27.60",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.35",
      "low": "27.40",
      "close": "28.00",
      "average": "27.773",
      "volume": "14051.9",
      "turnover": "390257.22",
      "trades": "68"
    },
    {
      "date": "2023-03-07",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.55",
      "low": "27.55",
      "close": "28.00",
      "average": "28.123",
      "volume": "7616.8",
      "turnover": "214205.45",
      "trades": "54"
    },
    {
      "date": "2023-03-08",
      "bid": "29.15",
      "ask": "29.40",
      "open": "28.00",
      "high": "30.90",
      "low": "27.05",
      "close": "29.50",
      "average": "29.527",
      "volume": "89952.5",
      "turnover": "2656002.24",
      "trades": "246"
    },
    {
      "date": "2023-03-09",
      "bid": "27.40",
      "ask": "27.80",
      "open": "29.35",
      "high": "29.35",
      "low": "26.00",
      "close": "27.95",
      "average": "27.629",
      "volume": "54799",
      "turnover": "1514065.57",
      "trades": "262"
    },
    {
      "date": "2023-03-10",
      "bid": "26.85",
      "ask": "27.80",
      "open": "27.35",
      "high": "27.90",
      "low": "26.00",
      "close": "27.65",
      "average": "26.921",
      "volume": "16156.5",
      "turnover": "434955.34",
      "trades": "92"
    },
    {
      "date": "2023-03-13",
      "bid": "26.00",
      "ask": "26.45",
      "open": "27.65",
      "high": "27.80",
      "low": "25.55",
      "close": "26.20",
      "average": "26.112",
      "volume": "26450.2",
      "turnover": "690656.06",
      "trades": "112"
    },
    {
      "date": "2023-03-14",
      "bid": "26.35",
      "ask": "26.85",
      "open": "26.15",
      "high": "28.10",
      "low": "25.60",
      "close": "26.85",
      "average": "26.176",
      "volume": "5748.6",
      "turnover": "150474.62",
      "trades": "53"
    },
    {
      "date": "2023-03-15",
      "bid": "26.20",
      "ask": "26.45",
      "open": "27.95",
      "high": "27.95",
      "low": "26.00",
      "close": "26.45",
      "average": "26.338",
      "volume": "13903.1",
      "turnover": "366174.62",
      "trades": "56"
    },
    {
      "date": "2023-03-16",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.45",
      "high": "28.30",
      "low": "26.45",
      "close": "26.90",
      "average": "27.028",
      "volume": "18997.9",
      "turnover": "513471.92",
      "trades": "51"
    },
    {
      "date": "2023-03-17",
      "bid": "26.30",
      "ask": "26.75",
      "open": "27.15",
      "high": "28.30",
      "low": "26.25",
      "close": "26.95",
      "average": "27.205",
      "volume": "12834.8",
      "turnover": "349174.7",
      "trades": "66"
    },
    {
      "date": "2023-03-20",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.20",
      "high": "26.85",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1779",
      "volume": "7639.2",
      "turnover": "199980.54",
      "trades": "63"
    },
    {
      "date": "2023-03-21",
      "bid": "26.60",
      "ask": "27.10",
      "open": "26.80",
      "high": "27.45",
      "low": "26.15",
      "close": "27.15",
      "average": "26.721",
      "volume": "9880.8",
      "turnover": "264021.14",
      "trades": "66"
    },
    {
      "date": "2023-03-22",
      "bid": "26.60",
      "ask": "27.10",
      "open": "27.15",
      "high": "27.15",
      "low": "26.45",
      "close": "27.10",
      "average": "26.908",
      "volume": "4292.3",
      "turnover": "115497.39",
      "trades": "38"
    },
    {
      "date": "2023-03-23",
      "bid": "26.85",
      "ask": "27.35",
      "open": "27.10",
      "high": "29.00",
      "low": "26.85",
      "close": "27.35",
      "average": "28.314",
      "volume": "9793.8",
      "turnover": "277304.71",
      "trades": "40"
    },
    {
      "date": "2023-03-24",
      "bid": "27.05",
      "ask": "27.95",
      "open": "27.40",
      "high": "28.20",
      "low": "26.90",
      "close": "27.95",
      "average": "27.464",
      "volume": "16912.3",
      "turnover": "464477.25",
      "trades": "60"
    },
    {
      "date": "2023-03-27",
      "bid": "27.45",
      "ask": "27.95",
      "open": "27.50",
      "high": "28.70",
      "low": "27.20",
      "close": "27.95",
      "average": "27.7179",
      "volume": "20705.4",
      "turnover": "573903.35",
      "trades": "68"
    },
    {
      "date": "2023-03-28",
      "bid": "27.25",
      "ask": "27.70",
      "open": "27.95",
      "high": "28.25",
      "low": "27.25",
      "close": "27.70",
      "average": "27.583",
      "volume": "9714.7",
      "turnover": "267956.94",
      "trades": "33"
    },
    {
      "date": "2023-03-29",
      "bid": "27.30",
      "ask": "27.60",
      "open": "27.70",
      "high": "28.15",
      "low": "27.05",
      "close": "27.30",
      "average": "27.706",
      "volume": "6343.5",
      "turnover": "175752.65",
      "trades": "39"
    },
    {
      "date": "2023-03-30",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.70",
      "low": "27.10",
      "close": "27.20",
      "average": "27.241",
      "volume": "10792.9",
      "turnover": "294008.23",
      "trades": "38"
    },
    {
      "date": "2023-03-31",
      "bid": "27.00",
      "ask": "27.20",
      "open": "28.95",
      "high": "28.95",
      "low": "27.00",
      "close": "27.20",
      "average": "27.223",
      "volume": "8626",
      "turnover": "234823.66",
      "trades": "42"
    },
    {
      "date": "2023-04-03",
      "bid": "26.55",
      "ask": "26.75",
      "open": "27.50",
      "high": "28.35",
      "low": "26.30",
      "close": "26.55",
      "average": "26.716",
      "volume": "14612.7",
      "turnover": "390390.17",
      "trades": "77"
    },
    {
      "date": "2023-04-04",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.95",
      "low": "26.00",
      "close": "26.35",
      "average": "26.343",
      "volume": "14119.3",
      "turnover": "371943.57",
      "trades": "65"
    },
    {
      "date": "2023-04-05",
      "bid": "26.05",
      "ask": "26.30",
      "open": "26.35",
      "high": "26.95",
      "low": "25.70",
      "close": "26.30",
      "average": "26.197",
      "volume": "20920.5",
      "turnover": "548055.72",
      "trades": "54"
    },
    {
      "date": "2023-04-06",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.85",
      "high": "26.50",
      "low": "25.60",
      "close": "26.00",
      "average": "25.928",
      "volume": "10519.2",
      "turnover": "272738.3",
      "trades": "37"
    },
    {
      "date": "2023-04-11",
      "bid": "25.75",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.20",
      "low": "25.45",
      "close": "25.80",
      "average": "25.8179",
      "volume": "18130.3",
      "turnover": "468094.78",
      "trades": "101"
    },
    {
      "date": "2023-04-12",
      "bid": "25.55",
      "ask": "25.90",
      "open": "25.45",
      "high": "26.85",
      "low": "25.45",
      "close": "25.85",
      "average": "25.997",
      "volume": "15188.1",
      "turnover": "394844.25",
      "trades": "69"
    },
    {
      "date": "2023-04-13",
      "bid": "26.05",
      "ask": "26.35",
      "open": "25.85",
      "high": "27.00",
      "low": "25.45",
      "close": "26.40",
      "average": "26.14",
      "volume": "34529.6",
      "turnover": "902601.65",
      "trades": "85"
    },
    {
      "date": "2023-04-14",
      "bid": "26.05",
      "ask": "26.40",
      "open": "26.95",
      "high": "26.95",
      "low": "25.90",
      "close": "26.45",
      "average": "26.259",
      "volume": "19975.3",
      "turnover": "524540.47",
      "trades": "80"
    },
    {
      "date": "2023-04-17",
      "bid": "25.60",
      "ask": "26.40",
      "open": "26.45",
      "high": "26.95",
      "low": "25.55",
      "close": "26.45",
      "average": "25.977",
      "volume": "18032.5",
      "turnover": "468426.91",
      "trades": "68"
    },
    {
      "date": "2023-04-18",
      "bid": "26.40",
      "ask": "26.95",
      "open": "25.80",
      "high": "26.95",
      "low": "25.60",
      "close": "26.35",
      "average": "26.2069",
      "volume": "25696.9",
      "turnover": "673441.32",
      "trades": "65"
    },
    {
      "date": "2023-04-19",
      "bid": "25.75",
      "ask": "26.20",
      "open": "26.35",
      "high": "26.95",
      "low": "25.65",
      "close": "26.20",
      "average": "26.112",
      "volume": "9598.9",
      "turnover": "250645.24",
      "trades": "59"
    },
    {
      "date": "2023-04-20",
      "bid": "25.45",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.65",
      "low": "25.40",
      "close": "25.90",
      "average": "25.7969",
      "volume": "10228.1",
      "turnover": "263849.42",
      "trades": "93"
    },
    {
      "date": "2023-04-21",
      "bid": "25.2999",
      "ask": "25.65",
      "open": "26.30",
      "high": "26.30",
      "low": "25.2999",
      "close": "25.65",
      "average": "25.4809",
      "volume": "5334.1",
      "turnover": "135917.3",
      "trades": "30"
    },
    {
      "date": "2023-04-24",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.2999",
      "high": "26.05",
      "low": "25.0999",
      "close": "25.90",
      "average": "25.688",
      "volume": "14265.5",
      "turnover": "366449.27",
      "trades": "67"
    },
    {
      "date": "2023-04-25",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.90",
      "high": "26.45",
      "low": "25.60",
      "close": "25.90",
      "average": "25.952",
      "volume": "7485.3",
      "turnover": "194257.83",
      "trades": "61"
    },
    {
      "date": "2023-04-26",
      "bid": "24.90",
      "ask": "25.15",
      "open": "25.90",
      "high": "25.90",
      "low": "24.90",
      "close": "25.15",
      "average": "25.124",
      "volume": "12881.9",
      "turnover": "323642.79",
      "trades": "95"
    },
    {
      "date": "2023-04-27",
      "bid": "24.40",
      "ask": "24.55",
      "open": "25.0499",
      "high": "26.20",
      "low": "24.50",
      "close": "24.90",
      "average": "25.121",
      "volume": "7669.3",
      "turnover": "192662.58",
      "trades": "92"
    },
    {
      "date": "2023-04-28",
      "bid": "25.00",
      "ask": "25.40",
      "open": "23.90",
      "high": "25.95",
      "low": "23.65",
      "close": "25.35",
      "average": "24.387",
      "volume": "20250.6",
      "turnover": "493856.97",
      "trades": "98"
    },
    {
      "date": "2023-05-02",
      "bid": "25.0499",
      "ask": "25.40",
      "open": "25.2999",
      "high": "25.95",
      "low": "24.00",
      "close": "25.0499",
      "average": "24.729",
      "volume": "22602.6",
      "turnover": "558934.55",
      "trades": "79"
    },
    {
      "date": "2023-05-03",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.0499",
      "high": "25.55",
      "low": "24.80",
      "close": "25.00",
      "average": "25.063",
      "volume": "9019.8",
      "turnover": "226066.11",
      "trades": "59"
    },
    {
      "date": "2023-05-04",
      "bid": "24.65",
      "ask": "25.0999",
      "open": "24.70",
      "high": "25.85",
      "low": "24.35",
      "close": "25.0999",
      "average": "24.6539",
      "volume": "3296.3",
      "turnover": "81265.51",
      "trades": "41"
    },
    {
      "date": "2023-05-05",
      "bid": "24.60",
      "ask": "24.8499",
      "open": "25.0999",
      "high": "25.80",
      "low": "24.50",
      "close": "24.90",
      "average": "24.906",
      "volume": "6757",
      "turnover": "168292.64",
      "trades": "54"
    },
    {
      "date": "2023-05-08",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.90",
      "high": "24.95",
      "low": "24.10",
      "close": "24.75",
      "average": "24.6519",
      "volume": "7187.7",
      "turnover": "177191.73",
      "trades": "42"
    },
    {
      "date": "2023-05-09",
      "bid": "23.20",
      "ask": "24.15",
      "open": "25.00",
      "high": "25.50",
      "low": "23.15",
      "close": "24.15",
      "average": "24.101",
      "volume": "22753.7",
      "turnover": "548379.5",
      "trades": "91"
    },
    {
      "date": "2023-05-10",
      "bid": "22.90",
      "ask": "23.20",
      "open": "24.15",
      "high": "24.15",
      "low": "22.00",
      "close": "22.95",
      "average": "23.169",
      "volume": "62727.1",
      "turnover": "1453325.77",
      "trades": "148"
    },
    {
      "date": "2023-05-11",
      "bid": "23.10",
      "ask": "23.30",
      "open": "22.95",
      "high": "25.00",
      "low": "22.95",
      "close": "23.35",
      "average": "23.191",
      "volume": "19550.3",
      "turnover": "453395.48",
      "trades": "80"
    },
    {
      "date": "2023-05-12",
      "bid": "23.40",
      "ask": "24.00",
      "open": "23.35",
      "high": "24.00",
      "low": "22.10",
      "close": "23.8499",
      "average": "22.816",
      "volume": "17143.7",
      "turnover": "391150.24",
      "trades": "80"
    },
    {
      "date": "2023-05-15",
      "bid": "22.7999",
      "ask": "23.00",
      "open": "23.00",
      "high": "25.80",
      "low": "22.50",
      "close": "23.00",
      "average": "23.653",
      "volume": "43709.1",
      "turnover": "1033869.9",
      "trades": "117"
    },
    {
      "date": "2023-05-16",
      "bid": "22.5999",
      "ask": "22.75",
      "open": "22.75",
      "high": "24.0499",
      "low": "22.50",
      "close": "22.75",
      "average": "23.06",
      "volume": "16068.8",
      "turnover": "370552.99",
      "trades": "89"
    },
    {
      "date": "2023-05-17",
      "bid": "22.90",
      "ask": "23.65",
      "open": "23.00",
      "high": "23.8499",
      "low": "22.10",
      "close": "23.65",
      "average": "22.387",
      "volume": "19926.5",
      "turnover": "446094.54",
      "trades": "84"
    },
    {
      "date": "2023-05-19",
      "bid": "22.30",
      "ask": "22.5499",
      "open": "23.65",
      "high": "23.8499",
      "low": "22.10",
      "close": "22.30",
      "average": "22.555",
      "volume": "41050.9",
      "turnover": "925895.02",
      "trades": "163"
    },
    {
      "date": "2023-05-22",
      "bid": "22.30",
      "ask": "22.75",
      "open": "22.00",
      "high": "24.15",
      "low": "21.5499",
      "close": "22.75",
      "average": "22.5039",
      "volume": "34021.5",
      "turnover": "765609.28",
      "trades": "89"
    },
    {
      "date": "2023-05-23",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.75",
      "high": "22.90",
      "low": "21.75",
      "close": "22.50",
      "average": "22.261",
      "volume": "13992.2",
      "turnover": "311479.64",
      "trades": "70"
    },
    {
      "date": "2023-05-24",
      "bid": "21.565",
      "ask": "22.01",
      "open": "21.00",
      "high": "24.00",
      "low": "21.00",
      "close": "22.01",
      "average": "22.3161",
      "volume": "18306",
      "turnover": "408518.44",
      "trades": "172"
    },
    {
      "date": "2023-05-25",
      "bid": "20.855",
      "ask": "21.16",
      "open": "21.57",
      "high": "22.89",
      "low": "20.00",
      "close": "21.16",
      "average": "21.2565",
      "volume": "35398",
      "turnover": "752437.85",
      "trades": "125"
    },
    {
      "date": "2023-05-26",
      "bid": "20.80",
      "ask": "21.095",
      "open": "21.16",
      "high": "22.495",
      "low": "20.50",
      "close": "21.095",
      "average": "21.3028",
      "volume": "8039",
      "turnover": "171253.35",
      "trades": "64"
    },
    {
      "date": "2023-05-29",
      "bid": "20.65",
      "ask": "20.75",
      "open": "22.10",
      "high": "22.10",
      "low": "20.25",
      "close": "20.75",
      "average": "20.5817",
      "volume": "17786",
      "turnover": "366066.65",
      "trades": "70"
    },
    {
      "date": "2023-05-30",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.75",
      "high": "21.65",
      "low": "20.15",
      "close": "20.15",
      "average": "20.3369",
      "volume": "16824",
      "turnover": "342148.15",
      "trades": "99"
    },
    {
      "date": "2023-05-31",
      "bid": "19.72",
      "ask": "19.98",
      "open": "20.10",
      "high": "20.45",
      "low": "19.56",
      "close": "19.72",
      "average": "19.8487",
      "volume": "22476",
      "turnover": "446120.3",
      "trades": "82"
    },
    {
      "date": "2023-06-01",
      "bid": "18.54",
      "ask": "18.88",
      "open": "19.80",
      "high": "19.80",
      "low": "17.40",
      "close": "18.52",
      "average": "18.4787",
      "volume": "91474",
      "turnover": "1690316.1",
      "trades": "191"
    },
    {
      "date": "2023-06-02",
      "bid": "19.00",
      "ask": "19.10",
      "open": "18.52",
      "high": "19.66",
      "low": "18.46",
      "close": "19.14",
      "average": "18.7172",
      "volume": "35347",
      "turnover": "661595.32",
      "trades": "89"
    },
    {
      "date": "2023-06-05",
      "bid": "19.06",
      "ask": "19.38",
      "open": "19.14",
      "high": "19.66",
      "low": "19.04",
      "close": "19.34",
      "average": "19.2814",
      "volume": "9814",
      "turnover": "189227.78",
      "trades": "97"
    },
    {
      "date": "2023-06-07",
      "bid": "19.38",
      "ask": "19.58",
      "open": "19.34",
      "high": "19.68",
      "low": "19.02",
      "close": "19.58",
      "average": "19.3794",
      "volume": "14273",
      "turnover": "276602.18",
      "trades": "41"
    },
    {
      "date": "2023-06-08",
      "bid": "19.40",
      "ask": "19.48",
      "open": "19.50",
      "high": "19.50",
      "low": "19.02",
      "close": "19.50",
      "average": "19.3332",
      "volume": "26349",
      "turnover": "509410.18",
      "trades": "43"
    },
    {
      "date": "2023-06-09",
      "bid": "19.40",
      "ask": "19.52",
      "open": "19.50",
      "high": "19.72",
      "low": "19.40",
      "close": "19.52",
      "average": "19.4701",
      "volume": "4303",
      "turnover": "83780",
      "trades": "20"
    },
    {
      "date": "2023-06-12",
      "bid": "19.54",
      "ask": "20.15",
      "open": "19.52",
      "high": "22.95",
      "low": "19.50",
      "close": "20.20",
      "average": "20.0967",
      "volume": "10820",
      "turnover": "217446.59",
      "trades": "63"
    },
    {
      "date": "2023-06-13",
      "bid": "19.12",
      "ask": "19.88",
      "open": "20.20",
      "high": "21.40",
      "low": "19.50",
      "close": "19.88",
      "average": "20.0288",
      "volume": "9214",
      "turnover": "184545.02",
      "trades": "39"
    },
    {
      "date": "2023-06-14",
      "bid": "19.48",
      "ask": "19.62",
      "open": "19.88",
      "high": "20.15",
      "low": "19.20",
      "close": "19.62",
      "average": "19.5716",
      "volume": "12971",
      "turnover": "253863.37",
      "trades": "46"
    },
    {
      "date": "2023-06-15",
      "bid": "19.22",
      "ask": "19.58",
      "open": "19.62",
      "high": "19.62",
      "low": "19.22",
      "close": "19.60",
      "average": "19.5635",
      "volume": "3734",
      "turnover": "73050.16",
      "trades": "23"
    },
    {
      "date": "2023-06-16",
      "bid": "19.26",
      "ask": "19.34",
      "open": "19.62",
      "high": "19.62",
      "low": "19.20",
      "close": "19.34",
      "average": "19.2738",
      "volume": "13658",
      "turnover": "263241.26",
      "trades": "44"
    },
    {
      "date": "2023-06-19",
      "bid": "19.20",
      "ask": "19.46",
      "open": "19.34",
      "high": "19.46",
      "low": "19.00",
      "close": "19.46",
      "average": "19.1394",
      "volume": "22223",
      "turnover": "425335.58",
      "trades": "46"
    },
    {
      "date": "2023-06-20",
      "bid": "19.50",
      "ask": "19.54",
      "open": "19.18",
      "high": "19.94",
      "low": "19.18",
      "close": "19.50",
      "average": "19.5022",
      "volume": "3718",
      "turnover": "72509.28",
      "trades": "39"
    },
    {
      "date": "2023-06-21",
      "bid": "19.80",
      "ask": "19.84",
      "open": "19.68",
      "high": "19.90",
      "low": "19.06",
      "close": "19.80",
      "average": "19.4507",
      "volume": "15508",
      "turnover": "301641.2",
      "trades": "44"
    },
    {
      "date": "2023-06-22",
      "bid": "19.20",
      "ask": "19.48",
      "open": "19.80",
      "high": "19.98",
      "low": "19.20",
      "close": "19.48",
      "average": "19.4264",
      "volume": "9627",
      "turnover": "187018.3",
      "trades": "67"
    },
    {
      "date": "2023-06-26",
      "bid": "19.12",
      "ask": "19.42",
      "open": "19.48",
      "high": "19.70",
      "low": "19.08",
      "close": "19.48",
      "average": "19.2945",
      "volume": "15539",
      "turnover": "299817.86",
      "trades": "50"
    },
    {
      "date": "2023-06-27",
      "bid": "19.22",
      "ask": "19.44",
      "open": "19.64",
      "high": "19.64",
      "low": "19.04",
      "close": "19.48",
      "average": "19.3783",
      "volume": "3331",
      "turnover": "64549.18",
      "trades": "24"
    },
    {
      "date": "2023-06-28",
      "bid": "11.10",
      "ask": "11.16",
      "open": "19.58",
      "high": "19.90",
      "low": "11.00",
      "close": "11.02",
      "average": "12.2295",
      "volume": "973683",
      "turnover": "11907620.22",
      "trades": "1863"
    },
    {
      "date": "2023-06-29",
      "bid": "9.40",
      "ask": "9.48",
      "open": "11.68",
      "high": "11.68",
      "low": "9.00",
      "close": "9.25",
      "average": "9.9632",
      "volume": "561086",
      "turnover": "5590201.59",
      "trades": "972"
    },
    {
      "date": "2023-06-30",
      "bid": "8.92",
      "ask": "8.98",
      "open": "9.44",
      "high": "9.50",
      "low": "8.80",
      "close": "8.90",
      "average": "9.0151",
      "volume": "355591",
      "turnover": "3205686.78",
      "trades": "462"
    },
    {
      "date": "2023-07-03",
      "bid": "8.10",
      "ask": "8.14",
      "open": "8.94",
      "high": "8.94",
      "low": "8.08",
      "close": "8.10",
      "average": "8.2853",
      "volume": "292769",
      "turnover": "2425680.34",
      "trades": "454"
    },
    {
      "date": "2023-07-04",
      "bid": "7.96",
      "ask": "8.00",
      "open": "8.10",
      "high": "8.68",
      "low": "7.56",
      "close": "8.00",
      "average": "7.8085",
      "volume": "177207",
      "turnover": "1383716.38",
      "trades": "310"
    },
    {
      "date": "2023-07-05",
      "bid": "7.65",
      "ask": "7.70",
      "open": "8.00",
      "high": "8.05",
      "low": "7.25",
      "close": "7.70",
      "average": "7.5974",
      "volume": "190109",
      "turnover": "1444336.6",
      "trades": "264"
    },
    {
      "date": "2023-07-06",
      "bid": "7.60",
      "ask": "7.65",
      "open": "7.70",
      "high": "8.05",
      "low": "7.55",
      "close": "7.55",
      "average": "7.7075",
      "volume": "171129",
      "turnover": "1318970.89",
      "trades": "213"
    },
    {
      "date": "2023-07-07",
      "bid": "7.55",
      "ask": "7.75",
      "open": "7.60",
      "high": "7.95",
      "low": "7.55",
      "close": "7.55",
      "average": "7.6564",
      "volume": "12013",
      "turnover": "91975.85",
      "trades": "65"
    },
    {
      "date": "2023-07-10",
      "bid": "7.40",
      "ask": "7.55",
      "open": "7.75",
      "high": "7.75",
      "low": "7.30",
      "close": "7.55",
      "average": "7.5586",
      "volume": "35965",
      "turnover": "271845.55",
      "trades": "102"
    },
    {
      "date": "2023-07-11",
      "bid": "7.55",
      "ask": "7.65",
      "open": "7.55",
      "high": "7.75",
      "low": "7.40",
      "close": "7.55",
      "average": "7.5033",
      "volume": "58775",
      "turnover": "441008.45",
      "trades": "83"
    },
    {
      "date": "2023-07-12",
      "bid": "7.30",
      "ask": "7.65",
      "open": "7.70",
      "high": "8.15",
      "low": "7.25",
      "close": "7.65",
      "average": "7.5959",
      "volume": "65894",
      "turnover": "500524.85",
      "trades": "107"
    },
    {
      "date": "2023-07-13",
      "bid": "7.35",
      "ask": "7.45",
      "open": "7.65",
      "high": "7.65",
      "low": "7.25",
      "close": "7.40",
      "average": "7.3893",
      "volume": "64554",
      "turnover": "477008.85",
      "trades": "113"
    },
    {
      "date": "2023-07-14",
      "bid": "7.00",
      "ask": "7.15",
      "open": "7.40",
      "high": "7.50",
      "low": "6.90",
      "close": "7.15",
      "average": "7.0754",
      "volume": "74964",
      "turnover": "530401.4",
      "trades": "169"
    },
    {
      "date": "2023-07-17",
      "bid": "6.55",
      "ask": "6.75",
      "open": "7.15",
      "high": "7.35",
      "low": "6.50",
      "close": "6.55",
      "average": "6.845",
      "volume": "70113",
      "turnover": "479925.55",
      "trades": "145"
    },
    {
      "date": "2023-07-18",
      "bid": "6.55",
      "ask": "6.70",
      "open": "6.55",
      "high": "6.80",
      "low": "6.45",
      "close": "6.60",
      "average": "6.5896",
      "volume": "37595",
      "turnover": "247736.05",
      "trades": "77"
    },
    {
      "date": "2023-07-19",
      "bid": "6.85",
      "ask": "7.00",
      "open": "6.60",
      "high": "7.25",
      "low": "6.50",
      "close": "6.95",
      "average": "6.9768",
      "volume": "96857",
      "turnover": "675751.6",
      "trades": "132"
    },
    {
      "date": "2023-07-20",
      "bid": "6.30",
      "ask": "6.80",
      "open": "6.95",
      "high": "6.95",
      "low": "6.30",
      "close": "6.45",
      "average": "6.5464",
      "volume": "147442",
      "turnover": "965212.95",
      "trades": "188"
    },
    {
      "date": "2023-07-21",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.70",
      "high": "6.75",
      "low": "6.30",
      "close": "6.60",
      "average": "6.5412",
      "volume": "31068",
      "turnover": "203221.55",
      "trades": "71"
    },
    {
      "date": "2023-07-24",
      "bid": "6.25",
      "ask": "6.40",
      "open": "6.60",
      "high": "6.90",
      "low": "6.20",
      "close": "6.20",
      "average": "6.346",
      "volume": "84311",
      "turnover": "535040",
      "trades": "117"
    },
    {
      "date": "2023-07-25",
      "bid": "6.20",
      "ask": "6.35",
      "open": "6.40",
      "high": "6.45",
      "low": "6.20",
      "close": "6.30",
      "average": "6.2964",
      "volume": "45020",
      "turnover": "283462.75",
      "trades": "82"
    },
    {
      "date": "2023-07-26",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.45",
      "high": "6.50",
      "low": "6.25",
      "close": "6.50",
      "average": "6.324",
      "volume": "28733",
      "turnover": "181708.15",
      "trades": "89"
    },
    {
      "date": "2023-07-27",
      "bid": "6.45",
      "ask": "6.70",
      "open": "6.50",
      "high": "6.80",
      "low": "6.30",
      "close": "6.45",
      "average": "6.5562",
      "volume": "21677",
      "turnover": "142117.95",
      "trades": "86"
    },
    {
      "date": "2023-07-28",
      "bid": "6.75",
      "ask": "7.00",
      "open": "6.80",
      "high": "7.05",
      "low": "6.35",
      "close": "6.95",
      "average": "6.6858",
      "volume": "26841",
      "turnover": "179452.35",
      "trades": "113"
    },
    {
      "date": "2023-07-31",
      "bid": "12.80",
      "ask": "13.00",
      "open": "7.00",
      "high": "14.20",
      "low": "6.90",
      "close": "12.80",
      "average": "11.974",
      "volume": "2738998",
      "turnover": "32796629.6",
      "trades": "5804"
    },
    {
      "date": "2023-08-01",
      "bid": "16.00",
      "ask": "16.10",
      "open": "13.20",
      "high": "19.50",
      "low": "13.20",
      "close": "16.00",
      "average": "16.6872",
      "volume": "2923607",
      "turnover": "48786918.6",
      "trades": "7401"
    },
    {
      "date": "2023-08-02",
      "bid": "12.60",
      "ask": "12.70",
      "open": "16.70",
      "high": "17.50",
      "low": "12.60",
      "close": "12.70",
      "average": "14.6122",
      "volume": "1055581",
      "turnover": "15424348.3",
      "trades": "2413"
    },
    {
      "date": "2023-08-03",
      "bid": "10.80",
      "ask": "11.00",
      "open": "12.50",
      "high": "12.70",
      "low": "10.80",
      "close": "10.90",
      "average": "11.6111",
      "volume": "594813",
      "turnover": "6906462.9",
      "trades": "1416"
    },
    {
      "date": "2023-08-04",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.40",
      "high": "15.90",
      "low": "13.40",
      "close": "14.20",
      "average": "14.5774",
      "volume": "2121979",
      "turnover": "30933041.1",
      "trades": "4762"
    },
    {
      "date": "2023-08-07",
      "bid": "15.30",
      "ask": "15.40",
      "open": "9.80",
      "high": "15.80",
      "low": "9.55",
      "close": "15.20",
      "average": "12.2705",
      "volume": "4575007",
      "turnover": "56137544.1",
      "trades": "8489"
    },
    {
      "date": "2023-08-08",
      "bid": "15.70",
      "ask": "16.00",
      "open": "15.50",
      "high": "16.90",
      "low": "14.50",
      "close": "15.90",
      "average": "15.7634",
      "volume": "1101600",
      "turnover": "17364994.1",
      "trades": "2743"
    },
    {
      "date": "2023-08-09",
      "bid": "12.70",
      "ask": "12.80",
      "open": "15.90",
      "high": "17.30",
      "low": "12.00",
      "close": "12.70",
      "average": "14.2915",
      "volume": "1987634",
      "turnover": "28406218.6",
      "trades": "3249"
    },
    {
      "date": "2023-08-10",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.80",
      "high": "13.30",
      "low": "11.70",
      "close": "12.00",
      "average": "12.3126",
      "volume": "670880",
      "turnover": "8260261.9",
      "trades": "1127"
    },
    {
      "date": "2023-08-11",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.40",
      "high": "10.70",
      "low": "9.25",
      "close": "9.95",
      "average": "9.8467",
      "volume": "1470498",
      "turnover": "14479603.45",
      "trades": "3029"
    },
    {
      "date": "2023-08-14",
      "bid": "9.50",
      "ask": "9.60",
      "open": "9.95",
      "high": "10.00",
      "low": "9.10",
      "close": "9.50",
      "average": "9.504",
      "volume": "319886",
      "turnover": "3040181.95",
      "trades": "741"
    },
    {
      "date": "2023-08-15",
      "bid": "9.05",
      "ask": "9.15",
      "open": "9.50",
      "high": "10.90",
      "low": "8.65",
      "close": "9.15",
      "average": "9.61",
      "volume": "663728",
      "turnover": "6378443.2",
      "trades": "1399"
    },
    {
      "date": "2023-08-16",
      "bid": "7.50",
      "ask": "7.60",
      "open": "8.75",
      "high": "8.95",
      "low": "7.50",
      "close": "7.50",
      "average": "8.1365",
      "volume": "990352",
      "turnover": "8058000.5",
      "trades": "1693"
    },
    {
      "date": "2023-08-17",
      "bid": "7.35",
      "ask": "7.40",
      "open": "7.60",
      "high": "7.65",
      "low": "7.00",
      "close": "7.35",
      "average": "7.2978",
      "volume": "232189",
      "turnover": "1694470.55",
      "trades": "438"
    },
    {
      "date": "2023-08-18",
      "bid": "7.20",
      "ask": "7.25",
      "open": "7.35",
      "high": "7.50",
      "low": "6.75",
      "close": "7.25",
      "average": "7.12",
      "volume": "250737",
      "turnover": "1785243.35",
      "trades": "465"
    },
    {
      "date": "2023-08-21",
      "bid": "6.85",
      "ask": "7.00",
      "open": "7.30",
      "high": "7.45",
      "low": "6.80",
      "close": "6.90",
      "average": "7.1679",
      "volume": "383950",
      "turnover": "2752115.55",
      "trades": "444"
    },
    {
      "date": "2023-08-22",
      "bid": "6.70",
      "ask": "6.75",
      "open": "6.90",
      "high": "7.20",
      "low": "6.65",
      "close": "6.80",
      "average": "6.858",
      "volume": "151523",
      "turnover": "1039138.1",
      "trades": "248"
    },
    {
      "date": "2023-08-23",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.75",
      "high": "7.25",
      "low": "6.50",
      "close": "6.60",
      "average": "6.787",
      "volume": "422165",
      "turnover": "2865212.9",
      "trades": "506"
    },
    {
      "date": "2023-08-24",
      "bid": "6.55",
      "ask": "6.65",
      "open": "6.70",
      "high": "6.90",
      "low": "6.50",
      "close": "6.70",
      "average": "6.6795",
      "volume": "183269",
      "turnover": "1224136.7",
      "trades": "262"
    },
    {
      "date": "2023-08-25",
      "bid": "6.80",
      "ask": "6.85",
      "open": "6.70",
      "high": "7.10",
      "low": "6.50",
      "close": "6.80",
      "average": "6.7612",
      "volume": "338989",
      "turnover": "2291980.35",
      "trades": "498"
    },
    {
      "date": "2023-08-28",
      "bid": "6.95",
      "ask": "7.00",
      "open": "6.85",
      "high": "7.15",
      "low": "6.80",
      "close": "6.95",
      "average": "6.9721",
      "volume": "240861",
      "turnover": "1679314.35",
      "trades": "332"
    },
    {
      "date": "2023-08-29",
      "bid": "6.75",
      "ask": "6.80",
      "open": "6.95",
      "high": "7.00",
      "low": "6.65",
      "close": "6.75",
      "average": "6.8176",
      "volume": "118446",
      "turnover": "807515.1",
      "trades": "214"
    },
    {
      "date": "2023-08-30",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.75",
      "high": "6.85",
      "low": "6.50",
      "close": "6.65",
      "average": "6.6267",
      "volume": "159876",
      "turnover": "1059451.95",
      "trades": "224"
    },
    {
      "date": "2023-08-31",
      "bid": "6.40",
      "ask": "6.50",
      "open": "6.65",
      "high": "6.65",
      "low": "6.30",
      "close": "6.40",
      "average": "6.4503",
      "volume": "257582",
      "turnover": "1661480.8",
      "trades": "279"
    },
    {
      "date": "2023-09-01",
      "bid": "7.05",
      "ask": "7.10",
      "open": "6.60",
      "high": "8.35",
      "low": "6.40",
      "close": "7.10",
      "average": "7.4558",
      "volume": "1041542",
      "turnover": "7765478.85",
      "trades": "1631"
    },
    {
      "date": "2023-09-04",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.30",
      "high": "7.95",
      "low": "7.30",
      "close": "7.55",
      "average": "7.533",
      "volume": "534847",
      "turnover": "4029006.85",
      "trades": "587"
    },
    {
      "date": "2023-09-05",
      "bid": "8.05",
      "ask": "8.20",
      "open": "7.80",
      "high": "8.30",
      "low": "7.50",
      "close": "8.15",
      "average": "7.8772",
      "volume": "408531",
      "turnover": "3218096.05",
      "trades": "532"
    },
    {
      "date": "2023-09-06",
      "bid": "9.50",
      "ask": "9.55",
      "open": "8.25",
      "high": "10.50",
      "low": "8.15",
      "close": "9.40",
      "average": "9.4507",
      "volume": "1503337",
      "turnover": "14207529",
      "trades": "1933"
    },
    {
      "date": "2023-09-07",
      "bid": "10.80",
      "ask": "10.90",
      "open": "9.65",
      "high": "11.20",
      "low": "9.40",
      "close": "10.90",
      "average": "10.4751",
      "volume": "921802",
      "turnover": "9655928.9",
      "trades": "1563"
    },
    {
      "date": "2023-09-08",
      "bid": "9.35",
      "ask": "9.45",
      "open": "10.90",
      "high": "11.30",
      "low": "8.85",
      "close": "9.30",
      "average": "9.8903",
      "volume": "940773",
      "turnover": "9304501.9",
      "trades": "1406"
    },
    {
      "date": "2023-09-11",
      "bid": "9.85",
      "ask": "9.90",
      "open": "9.30",
      "high": "10.60",
      "low": "9.30",
      "close": "9.80",
      "average": "10.1138",
      "volume": "565861",
      "turnover": "5723024.6",
      "trades": "879"
    },
    {
      "date": "2023-09-12",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.30",
      "high": "10.40",
      "low": "9.45",
      "close": "10.20",
      "average": "9.9694",
      "volume": "471268",
      "turnover": "4698259.7",
      "trades": "565"
    },
    {
      "date": "2023-09-13",
      "bid": "9.95",
      "ask": "10.20",
      "open": "10.30",
      "high": "10.60",
      "low": "9.25",
      "close": "10.10",
      "average": "9.9047",
      "volume": "383151",
      "turnover": "3795004.45",
      "trades": "554"
    },
    {
      "date": "2023-09-14",
      "bid": "9.20",
      "ask": "9.30",
      "open": "10.00",
      "high": "10.00",
      "low": "9.20",
      "close": "9.20",
      "average": "9.5344",
      "volume": "472194",
      "turnover": "4502094.2",
      "trades": "576"
    },
    {
      "date": "2023-09-15",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.95",
      "high": "8.95",
      "low": "7.95",
      "close": "7.95",
      "average": "8.3107",
      "volume": "1353977",
      "turnover": "11252483.3",
      "trades": "1265"
    },
    {
      "date": "2023-09-18",
      "bid": "7.65",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.40",
      "low": "7.50",
      "close": "7.70",
      "average": "7.8111",
      "volume": "424837",
      "turnover": "3318449.75",
      "trades": "538"
    },
    {
      "date": "2023-09-19",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.80",
      "high": "8.20",
      "low": "7.30",
      "close": "7.65",
      "average": "7.7243",
      "volume": "494273",
      "turnover": "3817893.85",
      "trades": "524"
    },
    {
      "date": "2023-09-20",
      "bid": "7.40",
      "ask": "7.45",
      "open": "7.70",
      "high": "7.85",
      "low": "7.25",
      "close": "7.40",
      "average": "7.4338",
      "volume": "459632",
      "turnover": "3416810.35",
      "trades": "411"
    },
    {
      "date": "2023-09-21",
      "bid": "7.15",
      "ask": "7.25",
      "open": "7.40",
      "high": "7.55",
      "low": "7.00",
      "close": "7.20",
      "average": "7.173",
      "volume": "244244",
      "turnover": "1751953.95",
      "trades": "302"
    },
    {
      "date": "2023-09-22",
      "bid": "6.95",
      "ask": "7.00",
      "open": "7.20",
      "high": "7.45",
      "low": "6.90",
      "close": "6.95",
      "average": "7.1107",
      "volume": "335470",
      "turnover": "2385424.65",
      "trades": "401"
    },
    {
      "date": "2023-09-25",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.95",
      "high": "6.95",
      "low": "6.60",
      "close": "6.70",
      "average": "6.7503",
      "volume": "393351",
      "turnover": "2655219.85",
      "trades": "457"
    },
    {
      "date": "2023-09-26",
      "bid": "6.40",
      "ask": "6.45",
      "open": "6.70",
      "high": "6.80",
      "low": "6.40",
      "close": "6.40",
      "average": "6.506",
      "volume": "471094",
      "turnover": "3064937.15",
      "trades": "387"
    },
    {
      "date": "2023-09-27",
      "bid": "6.35",
      "ask": "6.40",
      "open": "6.45",
      "high": "6.85",
      "low": "6.30",
      "close": "6.35",
      "average": "6.5493",
      "volume": "492730",
      "turnover": "3227015.6",
      "trades": "512"
    },
    {
      "date": "2023-09-28",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.45",
      "high": "6.65",
      "low": "6.15",
      "close": "6.25",
      "average": "6.3416",
      "volume": "430407",
      "turnover": "2729479.6",
      "trades": "439"
    },
    {
      "date": "2023-09-29",
      "bid": "6.30",
      "ask": "6.35",
      "open": "6.25",
      "high": "6.55",
      "low": "6.20",
      "close": "6.30",
      "average": "6.3649",
      "volume": "243369",
      "turnover": "1549016.35",
      "trades": "296"
    },
    {
      "date": "2023-10-02",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.30",
      "high": "6.45",
      "low": "6.20",
      "close": "6.30",
      "average": "6.2966",
      "volume": "125896",
      "turnover": "792714.8",
      "trades": "225"
    },
    {
      "date": "2023-10-03",
      "bid": "6.75",
      "ask": "6.85",
      "open": "6.30",
      "high": "6.95",
      "low": "6.20",
      "close": "6.85",
      "average": "6.6436",
      "volume": "400523",
      "turnover": "2660924.29",
      "trades": "516"
    },
    {
      "date": "2023-10-04",
      "bid": "6.40",
      "ask": "6.60",
      "open": "6.85",
      "high": "7.10",
      "low": "6.40",
      "close": "6.50",
      "average": "6.6008",
      "volume": "301577",
      "turnover": "1990645.45",
      "trades": "385"
    },
    {
      "date": "2023-10-05",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.55",
      "high": "7.20",
      "low": "6.45",
      "close": "6.90",
      "average": "6.8585",
      "volume": "415860",
      "turnover": "2852168.45",
      "trades": "442"
    },
    {
      "date": "2023-10-06",
      "bid": "6.85",
      "ask": "6.95",
      "open": "7.30",
      "high": "7.35",
      "low": "6.75",
      "close": "6.90",
      "average": "7.134",
      "volume": "448191",
      "turnover": "3197382.2",
      "trades": "563"
    },
    {
      "date": "2023-10-09",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.90",
      "high": "7.10",
      "low": "6.65",
      "close": "6.80",
      "average": "6.8562",
      "volume": "224450",
      "turnover": "1538872.95",
      "trades": "234"
    },
    {
      "date": "2023-10-10",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.85",
      "high": "6.95",
      "low": "6.55",
      "close": "6.60",
      "average": "6.6998",
      "volume": "196159",
      "turnover": "1314231.7",
      "trades": "265"
    },
    {
      "date": "2023-10-11",
      "bid": "6.60",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.80",
      "low": "6.60",
      "close": "6.70",
      "average": "6.6782",
      "volume": "96465",
      "turnover": "644210",
      "trades": "155"
    },
    {
      "date": "2023-10-12",
      "bid": "6.50",
      "ask": "6.70",
      "open": "6.60",
      "high": "6.90",
      "low": "6.50",
      "close": "6.60",
      "average": "6.6665",
      "volume": "218776",
      "turnover": "1458461.65",
      "trades": "267"
    },
    {
      "date": "2023-10-13",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.65",
      "high": "6.70",
      "low": "6.50",
      "close": "6.50",
      "average": "6.5567",
      "volume": "138699",
      "turnover": "909408",
      "trades": "222"
    },
    {
      "date": "2023-10-16",
      "bid": "6.35",
      "ask": "6.45",
      "open": "6.65",
      "high": "6.70",
      "low": "6.40",
      "close": "6.40",
      "average": "6.507",
      "volume": "168808",
      "turnover": "1098428.89",
      "trades": "239"
    },
    {
      "date": "2023-10-17",
      "bid": "6.30",
      "ask": "6.40",
      "open": "6.45",
      "high": "6.60",
      "low": "6.30",
      "close": "6.40",
      "average": "6.4606",
      "volume": "170493",
      "turnover": "1101488",
      "trades": "215"
    },
    {
      "date": "2023-10-18",
      "bid": "6.35",
      "ask": "6.45",
      "open": "6.40",
      "high": "6.60",
      "low": "6.25",
      "close": "6.35",
      "average": "6.4025",
      "volume": "214026",
      "turnover": "1370301.25",
      "trades": "239"
    },
    {
      "date": "2023-10-19",
      "bid": "6.75",
      "ask": "6.85",
      "open": "6.50",
      "high": "6.90",
      "low": "6.40",
      "close": "6.85",
      "average": "6.6005",
      "volume": "159310",
      "turnover": "1051520.2",
      "trades": "275"
    },
    {
      "date": "2023-10-20",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.85",
      "high": "6.90",
      "low": "6.45",
      "close": "6.50",
      "average": "6.5698",
      "volume": "247246",
      "turnover": "1624345.6",
      "trades": "245"
    },
    {
      "date": "2023-10-23",
      "bid": "6.45",
      "ask": "6.50",
      "open": "6.60",
      "high": "6.65",
      "low": "6.35",
      "close": "6.40",
      "average": "6.4319",
      "volume": "252259",
      "turnover": "1622503.55",
      "trades": "198"
    },
    {
      "date": "2023-10-24",
      "bid": "6.45",
      "ask": "6.60",
      "open": "6.40",
      "high": "6.60",
      "low": "6.40",
      "close": "6.50",
      "average": "6.5389",
      "volume": "80963",
      "turnover": "529406.75",
      "trades": "130"
    },
    {
      "date": "2023-10-25",
      "bid": "6.45",
      "ask": "6.50",
      "open": "6.60",
      "high": "6.70",
      "low": "6.45",
      "close": "6.50",
      "average": "6.5381",
      "volume": "119366",
      "turnover": "780428.7",
      "trades": "237"
    },
    {
      "date": "2023-10-26",
      "bid": "6.55",
      "ask": "6.60",
      "open": "6.55",
      "high": "6.60",
      "low": "6.45",
      "close": "6.60",
      "average": "6.5212",
      "volume": "101770",
      "turnover": "663666.35",
      "trades": "131"
    },
    {
      "date": "2023-10-27",
      "bid": "6.90",
      "ask": "7.00",
      "open": "6.60",
      "high": "7.10",
      "low": "6.50",
      "close": "6.90",
      "average": "6.7986",
      "volume": "196534",
      "turnover": "1336154.55",
      "trades": "303"
    },
    {
      "date": "2023-10-30",
      "bid": "7.75",
      "ask": "7.80",
      "open": "6.95",
      "high": "7.95",
      "low": "6.95",
      "close": "7.75",
      "average": "7.5444",
      "volume": "480130",
      "turnover": "3622274.2",
      "trades": "617"
    },
    {
      "date": "2023-10-31",
      "bid": "7.55",
      "ask": "7.70",
      "open": "7.85",
      "high": "8.45",
      "low": "7.45",
      "close": "7.60",
      "average": "7.9783",
      "volume": "683522",
      "turnover": "5453329.55",
      "trades": "927"
    },
    {
      "date": "2023-11-01",
      "bid": "7.60",
      "ask": "7.70",
      "open": "7.65",
      "high": "7.70",
      "low": "7.30",
      "close": "7.60",
      "average": "7.5492",
      "volume": "254123",
      "turnover": "1918429.8",
      "trades": "379"
    },
    {
      "date": "2023-11-02",
      "bid": "7.95",
      "ask": "8.05",
      "open": "7.65",
      "high": "8.15",
      "low": "7.60",
      "close": "8.00",
      "average": "7.9374",
      "volume": "371166",
      "turnover": "2946088.8",
      "trades": "436"
    },
    {
      "date": "2023-11-03",
      "bid": "8.50",
      "ask": "8.55",
      "open": "8.00",
      "high": "8.55",
      "low": "8.00",
      "close": "8.50",
      "average": "8.343",
      "volume": "319090",
      "turnover": "2662161.9",
      "trades": "384"
    },
    {
      "date": "2023-11-06",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.50",
      "high": "8.80",
      "low": "8.10",
      "close": "8.25",
      "average": "8.4413",
      "volume": "563145",
      "turnover": "4753662.25",
      "trades": "695"
    },
    {
      "date": "2023-11-07",
      "bid": "7.25",
      "ask": "7.30",
      "open": "8.45",
      "high": "8.90",
      "low": "6.80",
      "close": "7.35",
      "average": "7.5158",
      "volume": "1185877",
      "turnover": "8912762.69",
      "trades": "1450"
    },
    {
      "date": "2023-11-08",
      "bid": "7.05",
      "ask": "7.15",
      "open": "7.40",
      "high": "7.40",
      "low": "7.00",
      "close": "7.05",
      "average": "7.1742",
      "volume": "294456",
      "turnover": "2112479.15",
      "trades": "471"
    },
    {
      "date": "2023-11-09",
      "bid": "7.25",
      "ask": "7.35",
      "open": "7.15",
      "high": "7.65",
      "low": "7.10",
      "close": "7.25",
      "average": "7.4181",
      "volume": "326557",
      "turnover": "2422440.25",
      "trades": "504"
    },
    {
      "date": "2023-11-10",
      "bid": "7.05",
      "ask": "7.15",
      "open": "7.25",
      "high": "7.40",
      "low": "7.05",
      "close": "7.10",
      "average": "7.135",
      "volume": "180201",
      "turnover": "1285736.95",
      "trades": "244"
    },
    {
      "date": "2023-11-13",
      "bid": "7.10",
      "ask": "7.15",
      "open": "7.10",
      "high": "7.25",
      "low": "7.00",
      "close": "7.10",
      "average": "7.1085",
      "volume": "153959",
      "turnover": "1094413.35",
      "trades": "235"
    },
    {
      "date": "2023-11-14",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.10",
      "high": "7.75",
      "low": "7.05",
      "close": "7.55",
      "average": "7.4175",
      "volume": "374222",
      "turnover": "2775790.95",
      "trades": "385"
    },
    {
      "date": "2023-11-15",
      "bid": "8.05",
      "ask": "8.10",
      "open": "7.70",
      "high": "8.20",
      "low": "7.45",
      "close": "8.05",
      "average": "7.7345",
      "volume": "316468",
      "turnover": "2447713.85",
      "trades": "341"
    },
    {
      "date": "2023-11-16",
      "bid": "7.85",
      "ask": "7.90",
      "open": "8.10",
      "high": "8.30",
      "low": "7.75",
      "close": "7.85",
      "average": "8.0233",
      "volume": "225757",
      "turnover": "1811323.85",
      "trades": "322"
    },
    {
      "date": "2023-11-17",
      "bid": "8.00",
      "ask": "8.10",
      "open": "7.95",
      "high": "8.25",
      "low": "7.95",
      "close": "8.10",
      "average": "8.0936",
      "volume": "201588",
      "turnover": "1631574.1",
      "trades": "293"
    },
    {
      "date": "2023-11-20",
      "bid": "8.10",
      "ask": "8.20",
      "open": "8.25",
      "high": "8.25",
      "low": "7.85",
      "close": "8.25",
      "average": "8.047",
      "volume": "222431",
      "turnover": "1789947.45",
      "trades": "276"
    },
    {
      "date": "2023-11-21",
      "bid": "9.05",
      "ask": "9.10",
      "open": "8.25",
      "high": "9.40",
      "low": "8.00",
      "close": "9.10",
      "average": "8.8624",
      "volume": "730484",
      "turnover": "6473815.15",
      "trades": "951"
    },
    {
      "date": "2023-11-22",
      "bid": "9.35",
      "ask": "9.45",
      "open": "9.00",
      "high": "9.55",
      "low": "8.90",
      "close": "9.45",
      "average": "9.2661",
      "volume": "595511",
      "turnover": "5518060.25",
      "trades": "757"
    },
    {
      "date": "2023-11-23",
      "bid": "10.10",
      "ask": "10.20",
      "open": "9.55",
      "high": "10.40",
      "low": "9.30",
      "close": "10.00",
      "average": "9.8191",
      "volume": "697908",
      "turnover": "6852858.95",
      "trades": "676"
    },
    {
      "date": "2023-11-24",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.30",
      "high": "11.30",
      "low": "10.20",
      "close": "10.30",
      "average": "10.7297",
      "volume": "1172777",
      "turnover": "12583603.8",
      "trades": "1451"
    },
    {
      "date": "2023-11-27",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.40",
      "high": "11.00",
      "low": "9.70",
      "close": "9.95",
      "average": "10.3591",
      "volume": "921182",
      "turnover": "9542614.75",
      "trades": "1041"
    },
    {
      "date": "2023-11-28",
      "bid": "9.85",
      "ask": "9.95",
      "open": "9.95",
      "high": "10.30",
      "low": "9.60",
      "close": "9.80",
      "average": "9.8368",
      "volume": "248130",
      "turnover": "2440795.5",
      "trades": "368"
    },
    {
      "date": "2023-11-29",
      "bid": "9.75",
      "ask": "9.85",
      "open": "9.80",
      "high": "10.30",
      "low": "9.65",
      "close": "9.75",
      "average": "9.9152",
      "volume": "297048",
      "turnover": "2945300.65",
      "trades": "356"
    },
    {
      "date": "2023-11-30",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.80",
      "high": "10.20",
      "low": "9.65",
      "close": "9.80",
      "average": "9.8973",
      "volume": "285257",
      "turnover": "2823277.35",
      "trades": "330"
    },
    {
      "date": "2023-12-01",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.80",
      "high": "10.60",
      "low": "9.75",
      "close": "9.95",
      "average": "10.0695",
      "volume": "358389",
      "turnover": "3608794.9",
      "trades": "452"
    },
    {
      "date": "2023-12-04",
      "bid": "10.10",
      "ask": "10.30",
      "open": "9.95",
      "high": "10.50",
      "low": "9.90",
      "close": "10.30",
      "average": "10.204",
      "volume": "230392",
      "turnover": "2350927.6",
      "trades": "285"
    },
    {
      "date": "2023-12-05",
      "bid": "11.70",
      "ask": "11.90",
      "open": "10.50",
      "high": "12.20",
      "low": "10.30",
      "close": "11.80",
      "average": "11.303",
      "volume": "967181",
      "turnover": "10932082.7",
      "trades": "986"
    },
    {
      "date": "2023-12-06",
      "bid": "11.60",
      "ask": "11.70",
      "open": "12.00",
      "high": "12.40",
      "low": "11.40",
      "close": "11.70",
      "average": "11.8753",
      "volume": "445464",
      "turnover": "5290012.9",
      "trades": "668"
    },
    {
      "date": "2023-12-07",
      "bid": "13.00",
      "ask": "13.10",
      "open": "11.70",
      "high": "13.00",
      "low": "11.30",
      "close": "13.00",
      "average": "12.0176",
      "volume": "503890",
      "turnover": "6055559.6",
      "trades": "573"
    },
    {
      "date": "2023-12-08",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.00",
      "high": "13.30",
      "low": "12.50",
      "close": "13.00",
      "average": "12.8754",
      "volume": "396313",
      "turnover": "5102700.8",
      "trades": "579"
    },
    {
      "date": "2023-12-11",
      "bid": "14.40",
      "ask": "14.50",
      "open": "13.30",
      "high": "14.80",
      "low": "13.10",
      "close": "14.40",
      "average": "14.1489",
      "volume": "602479",
      "turnover": "8524394",
      "trades": "1002"
    },
    {
      "date": "2023-12-12",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.60",
      "high": "15.30",
      "low": "13.60",
      "close": "14.10",
      "average": "14.4388",
      "volume": "738465",
      "turnover": "10662531.19",
      "trades": "1064"
    },
    {
      "date": "2023-12-13",
      "bid": "13.60",
      "ask": "13.80",
      "open": "14.10",
      "high": "14.60",
      "low": "13.40",
      "close": "13.60",
      "average": "14.0339",
      "volume": "397696",
      "turnover": "5581236.8",
      "trades": "579"
    },
    {
      "date": "2023-12-14",
      "bid": "13.30",
      "ask": "13.70",
      "open": "13.80",
      "high": "14.20",
      "low": "13.40",
      "close": "13.60",
      "average": "13.7857",
      "volume": "335417",
      "turnover": "4623964",
      "trades": "473"
    },
    {
      "date": "2023-12-15",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.80",
      "high": "13.80",
      "low": "12.80",
      "close": "13.00",
      "average": "13.2051",
      "volume": "320947",
      "turnover": "4238128.7",
      "trades": "626"
    },
    {
      "date": "2023-12-18",
      "bid": "13.40",
      "ask": "13.60",
      "open": "13.00",
      "high": "13.60",
      "low": "12.60",
      "close": "13.60",
      "average": "12.9296",
      "volume": "246727",
      "turnover": "3190091.3",
      "trades": "373"
    },
    {
      "date": "2023-12-19",
      "bid": "13.30",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.80",
      "low": "13.20",
      "close": "13.50",
      "average": "13.4935",
      "volume": "145162",
      "turnover": "1958745.5",
      "trades": "263"
    },
    {
      "date": "2023-12-20",
      "bid": "13.40",
      "ask": "13.60",
      "open": "13.50",
      "high": "13.60",
      "low": "13.20",
      "close": "13.60",
      "average": "13.4145",
      "volume": "108841",
      "turnover": "1460047.2",
      "trades": "231"
    },
    {
      "date": "2023-12-21",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.30",
      "high": "13.80",
      "low": "13.10",
      "close": "13.50",
      "average": "13.3725",
      "volume": "156390",
      "turnover": "2091332.9",
      "trades": "251"
    },
    {
      "date": "2023-12-22",
      "bid": "13.50",
      "ask": "13.70",
      "open": "13.50",
      "high": "14.30",
      "low": "13.40",
      "close": "13.50",
      "average": "13.8247",
      "volume": "253523",
      "turnover": "3504884.8",
      "trades": "382"
    },
    {
      "date": "2023-12-27",
      "bid": "14.20",
      "ask": "14.30",
      "open": "13.50",
      "high": "14.30",
      "low": "13.50",
      "close": "14.10",
      "average": "14.0357",
      "volume": "242324",
      "turnover": "3401181.3",
      "trades": "349"
    },
    {
      "date": "2023-12-28",
      "bid": "15.60",
      "ask": "15.80",
      "open": "14.10",
      "high": "16.30",
      "low": "14.10",
      "close": "15.70",
      "average": "15.3758",
      "volume": "590408",
      "turnover": "9078020.5",
      "trades": "980"
    },
    {
      "date": "2023-12-29",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.70",
      "high": "16.40",
      "low": "15.10",
      "close": "15.20",
      "average": "15.7511",
      "volume": "420166",
      "turnover": "6618093.2",
      "trades": "675"
    },
    {
      "date": "2024-01-02",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.10",
      "high": "16.20",
      "low": "15.10",
      "close": "15.60",
      "average": "15.6546",
      "volume": "220837",
      "turnover": "3457119.2",
      "trades": "423"
    },
    {
      "date": "2024-01-03",
      "bid": "16.90",
      "ask": "17.30",
      "open": "15.80",
      "high": "17.30",
      "low": "15.30",
      "close": "17.00",
      "average": "15.9976",
      "volume": "428061",
      "turnover": "6847942.1",
      "trades": "657"
    },
    {
      "date": "2024-01-04",
      "bid": "16.30",
      "ask": "16.50",
      "open": "17.20",
      "high": "17.60",
      "low": "16.10",
      "close": "16.20",
      "average": "16.7252",
      "volume": "579274",
      "turnover": "9688484.5",
      "trades": "1080"
    },
    {
      "date": "2024-01-05",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.60",
      "high": "16.60",
      "low": "15.70",
      "close": "15.90",
      "average": "16.0244",
      "volume": "153803",
      "turnover": "2464597.2",
      "trades": "344"
    },
    {
      "date": "2024-01-08",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.10",
      "high": "17.20",
      "low": "16.10",
      "close": "17.20",
      "average": "16.7693",
      "volume": "620584",
      "turnover": "10406730.1",
      "trades": "1064"
    },
    {
      "date": "2024-01-09",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.30",
      "high": "17.50",
      "low": "16.20",
      "close": "16.50",
      "average": "16.9348",
      "volume": "833562",
      "turnover": "14116177.9",
      "trades": "1180"
    },
    {
      "date": "2024-01-10",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.90",
      "high": "17.50",
      "low": "16.50",
      "close": "17.00",
      "average": "17.0084",
      "volume": "609223",
      "turnover": "10361899",
      "trades": "977"
    },
    {
      "date": "2024-01-11",
      "bid": "16.20",
      "ask": "16.30",
      "open": "17.00",
      "high": "17.20",
      "low": "16.00",
      "close": "16.10",
      "average": "16.575",
      "volume": "449420",
      "turnover": "7449123.4",
      "trades": "926"
    },
    {
      "date": "2024-01-12",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.10",
      "high": "16.90",
      "low": "16.10",
      "close": "16.70",
      "average": "16.5748",
      "volume": "253466",
      "turnover": "4201153.5",
      "trades": "499"
    },
    {
      "date": "2024-01-15",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.90",
      "high": "17.00",
      "low": "16.30",
      "close": "16.40",
      "average": "16.4962",
      "volume": "229341",
      "turnover": "3783250.5",
      "trades": "480"
    },
    {
      "date": "2024-01-16",
      "bid": "15.40",
      "ask": "15.50",
      "open": "16.10",
      "high": "16.30",
      "low": "15.10",
      "close": "15.50",
      "average": "15.6719",
      "volume": "396170",
      "turnover": "6208751.1",
      "trades": "756"
    },
    {
      "date": "2024-01-17",
      "bid": "13.70",
      "ask": "13.90",
      "open": "15.20",
      "high": "15.40",
      "low": "13.40",
      "close": "13.60",
      "average": "14.1546",
      "volume": "805249",
      "turnover": "11397939.8",
      "trades": "1379"
    },
    {
      "date": "2024-01-18",
      "bid": "14.00",
      "ask": "14.20",
      "open": "13.70",
      "high": "14.40",
      "low": "13.30",
      "close": "14.00",
      "average": "13.8982",
      "volume": "293440",
      "turnover": "4078296.4",
      "trades": "563"
    },
    {
      "date": "2024-01-19",
      "bid": "14.80",
      "ask": "15.10",
      "open": "14.00",
      "high": "15.50",
      "low": "13.80",
      "close": "15.20",
      "average": "14.3977",
      "volume": "157090",
      "turnover": "2261739.29",
      "trades": "325"
    },
    {
      "date": "2024-01-22",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.20",
      "high": "15.70",
      "low": "14.80",
      "close": "15.60",
      "average": "15.2302",
      "volume": "260361",
      "turnover": "3965358",
      "trades": "447"
    },
    {
      "date": "2024-01-23",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.60",
      "high": "15.90",
      "low": "15.20",
      "close": "15.20",
      "average": "15.5794",
      "volume": "100697",
      "turnover": "1568803.8",
      "trades": "227"
    },
    {
      "date": "2024-01-24",
      "bid": "15.80",
      "ask": "16.00",
      "open": "15.30",
      "high": "16.20",
      "low": "15.30",
      "close": "16.00",
      "average": "15.8024",
      "volume": "189393",
      "turnover": "2992865.6",
      "trades": "338"
    },
    {
      "date": "2024-01-25",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.30",
      "low": "15.70",
      "close": "15.90",
      "average": "15.8949",
      "volume": "118010",
      "turnover": "1875762.4",
      "trades": "307"
    },
    {
      "date": "2024-01-26",
      "bid": "16.40",
      "ask": "16.50",
      "open": "15.90",
      "high": "16.70",
      "low": "15.70",
      "close": "16.50",
      "average": "16.3386",
      "volume": "259117",
      "turnover": "4233597.2",
      "trades": "403"
    },
    {
      "date": "2024-01-29",
      "bid": "18.50",
      "ask": "18.60",
      "open": "16.60",
      "high": "18.70",
      "low": "16.60",
      "close": "18.60",
      "average": "17.7499",
      "volume": "635059",
      "turnover": "11272247.7",
      "trades": "1176"
    },
    {
      "date": "2024-01-30",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.00",
      "high": "19.90",
      "low": "18.80",
      "close": "19.50",
      "average": "19.3568",
      "volume": "639965",
      "turnover": "12387654.2",
      "trades": "1237"
    },
    {
      "date": "2024-01-31",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.60",
      "high": "20.60",
      "low": "19.10",
      "close": "19.80",
      "average": "19.6977",
      "volume": "358252",
      "turnover": "7056911.4",
      "trades": "645"
    },
    {
      "date": "2024-02-01",
      "bid": "21.60",
      "ask": "21.80",
      "open": "19.80",
      "high": "22.40",
      "low": "19.70",
      "close": "21.80",
      "average": "21.2757",
      "volume": "516130",
      "turnover": "10981043.4",
      "trades": "1266"
    },
    {
      "date": "2024-02-02",
      "bid": "19.70",
      "ask": "19.80",
      "open": "22.00",
      "high": "22.80",
      "low": "19.50",
      "close": "19.50",
      "average": "20.7945",
      "volume": "772736",
      "turnover": "16068664.6",
      "trades": "1648"
    },
    {
      "date": "2024-02-05",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.80",
      "high": "20.80",
      "low": "18.50",
      "close": "19.10",
      "average": "19.5396",
      "volume": "736173",
      "turnover": "14384554.6",
      "trades": "1622"
    },
    {
      "date": "2024-02-06",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.20",
      "high": "20.20",
      "low": "18.90",
      "close": "19.30",
      "average": "19.4744",
      "volume": "298361",
      "turnover": "5810387.1",
      "trades": "633"
    },
    {
      "date": "2024-02-07",
      "bid": "17.70",
      "ask": "17.90",
      "open": "19.80",
      "high": "20.80",
      "low": "17.20",
      "close": "17.60",
      "average": "18.5819",
      "volume": "1029352",
      "turnover": "19127273.3",
      "trades": "1902"
    },
    {
      "date": "2024-02-08",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.60",
      "high": "17.80",
      "low": "16.00",
      "close": "17.70",
      "average": "16.833",
      "volume": "517385",
      "turnover": "8709145.8",
      "trades": "903"
    },
    {
      "date": "2024-02-09",
      "bid": "15.70",
      "ask": "15.90",
      "open": "17.80",
      "high": "18.30",
      "low": "15.50",
      "close": "15.60",
      "average": "16.6199",
      "volume": "597027",
      "turnover": "9922554.4",
      "trades": "1107"
    },
    {
      "date": "2024-02-12",
      "bid": "16.90",
      "ask": "17.00",
      "open": "15.80",
      "high": "17.30",
      "low": "15.80",
      "close": "16.90",
      "average": "16.7089",
      "volume": "550112",
      "turnover": "9191763.1",
      "trades": "919"
    },
    {
      "date": "2024-02-13",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.50",
      "high": "17.40",
      "low": "15.20",
      "close": "16.00",
      "average": "16.1519",
      "volume": "736916",
      "turnover": "11902594.4",
      "trades": "1196"
    },
    {
      "date": "2024-02-14",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.30",
      "high": "17.40",
      "low": "16.10",
      "close": "16.80",
      "average": "16.6462",
      "volume": "314944",
      "turnover": "5242627.7",
      "trades": "614"
    },
    {
      "date": "2024-02-15",
      "bid": "16.50",
      "ask": "16.60",
      "open": "17.00",
      "high": "17.00",
      "low": "16.00",
      "close": "16.40",
      "average": "16.4444",
      "volume": "197420",
      "turnover": "3246446",
      "trades": "475"
    },
    {
      "date": "2024-02-16",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.40",
      "high": "17.00",
      "low": "15.50",
      "close": "15.80",
      "average": "16.0233",
      "volume": "281092",
      "turnover": "4504031.3",
      "trades": "447"
    },
    {
      "date": "2024-02-19",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.80",
      "high": "16.00",
      "low": "14.60",
      "close": "15.00",
      "average": "14.9324",
      "volume": "394317",
      "turnover": "5888114.7",
      "trades": "854"
    },
    {
      "date": "2024-02-20",
      "bid": "15.70",
      "ask": "15.90",
      "open": "15.00",
      "high": "16.00",
      "low": "14.60",
      "close": "15.90",
      "average": "15.5225",
      "volume": "201469",
      "turnover": "3127298.5",
      "trades": "569"
    },
    {
      "date": "2024-02-21",
      "bid": "16.10",
      "ask": "16.30",
      "open": "15.90",
      "high": "16.40",
      "low": "15.70",
      "close": "16.30",
      "average": "16.0121",
      "volume": "105542",
      "turnover": "1689947",
      "trades": "273"
    },
    {
      "date": "2024-02-22",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.30",
      "high": "16.80",
      "low": "16.10",
      "close": "16.70",
      "average": "16.4617",
      "volume": "99669",
      "turnover": "1640724.6",
      "trades": "295"
    },
    {
      "date": "2024-02-23",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.80",
      "high": "16.90",
      "low": "16.20",
      "close": "16.20",
      "average": "16.4312",
      "volume": "73963",
      "turnover": "1215299.2",
      "trades": "198"
    },
    {
      "date": "2024-02-26",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.40",
      "low": "15.70",
      "close": "16.00",
      "average": "16.0871",
      "volume": "115930",
      "turnover": "1864981.6",
      "trades": "275"
    },
    {
      "date": "2024-02-27",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.00",
      "high": "16.50",
      "low": "15.80",
      "close": "16.50",
      "average": "16.1804",
      "volume": "106863",
      "turnover": "1729086.8",
      "trades": "221"
    },
    {
      "date": "2024-02-28",
      "bid": "17.70",
      "ask": "17.80",
      "open": "16.50",
      "high": "17.90",
      "low": "16.50",
      "close": "17.80",
      "average": "17.3817",
      "volume": "378428",
      "turnover": "6577722.8",
      "trades": "592"
    },
    {
      "date": "2024-02-29",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.50",
      "high": "17.80",
      "low": "16.40",
      "close": "17.00",
      "average": "17.0019",
      "volume": "300385",
      "turnover": "5107125.09",
      "trades": "543"
    },
    {
      "date": "2024-03-01",
      "bid": "16.70",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.40",
      "close": "16.90",
      "average": "16.6756",
      "volume": "173766",
      "turnover": "2897659.3",
      "trades": "334"
    },
    {
      "date": "2024-03-04",
      "bid": "16.50",
      "ask": "16.70",
      "open": "17.10",
      "high": "17.10",
      "low": "16.30",
      "close": "16.60",
      "average": "16.722",
      "volume": "95349",
      "turnover": "1594424.6",
      "trades": "264"
    },
    {
      "date": "2024-03-05",
      "bid": "16.10",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.80",
      "low": "15.60",
      "close": "16.30",
      "average": "16.2143",
      "volume": "187028",
      "turnover": "3032523.1",
      "trades": "471"
    },
    {
      "date": "2024-03-06",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.30",
      "high": "16.60",
      "low": "16.00",
      "close": "16.40",
      "average": "16.3625",
      "volume": "93515",
      "turnover": "1530135",
      "trades": "172"
    },
    {
      "date": "2024-03-07",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.40",
      "high": "16.40",
      "low": "16.00",
      "close": "16.10",
      "average": "16.1515",
      "volume": "58527",
      "turnover": "945299.8",
      "trades": "202"
    },
    {
      "date": "2024-03-08",
      "bid": "15.90",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.20",
      "low": "15.60",
      "close": "16.10",
      "average": "15.9084",
      "volume": "103390",
      "turnover": "1644770.1",
      "trades": "223"
    },
    {
      "date": "2024-03-11",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.90",
      "high": "16.40",
      "low": "15.20",
      "close": "15.80",
      "average": "15.7723",
      "volume": "131268",
      "turnover": "2070395.5",
      "trades": "289"
    },
    {
      "date": "2024-03-12",
      "bid": "16.10",
      "ask": "16.20",
      "open": "15.80",
      "high": "16.40",
      "low": "15.30",
      "close": "16.20",
      "average": "15.7567",
      "volume": "168398",
      "turnover": "2653402.4",
      "trades": "377"
    },
    {
      "date": "2024-03-13",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.40",
      "low": "15.50",
      "close": "16.00",
      "average": "15.928",
      "volume": "105093",
      "turnover": "1673920.6",
      "trades": "273"
    },
    {
      "date": "2024-03-14",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.10",
      "high": "17.00",
      "low": "15.70",
      "close": "16.30",
      "average": "16.1874",
      "volume": "274491",
      "turnover": "4443306.7",
      "trades": "327"
    },
    {
      "date": "2024-03-15",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.50",
      "high": "16.50",
      "low": "15.50",
      "close": "16.20",
      "average": "15.9382",
      "volume": "164279",
      "turnover": "2618312.4",
      "trades": "371"
    },
    {
      "date": "2024-03-18",
      "bid": "17.30",
      "ask": "17.50",
      "open": "16.30",
      "high": "18.00",
      "low": "15.60",
      "close": "17.50",
      "average": "16.7709",
      "volume": "698439",
      "turnover": "11713478.6",
      "trades": "724"
    },
    {
      "date": "2024-03-19",
      "bid": "19.30",
      "ask": "19.40",
      "open": "17.50",
      "high": "19.40",
      "low": "16.90",
      "close": "19.30",
      "average": "18.4386",
      "volume": "779178",
      "turnover": "14366921",
      "trades": "878"
    },
    {
      "date": "2024-03-20",
      "bid": "21.00",
      "ask": "21.20",
      "open": "19.60",
      "high": "21.40",
      "low": "19.30",
      "close": "21.20",
      "average": "20.3134",
      "volume": "894495",
      "turnover": "18170229.2",
      "trades": "1410"
    },
    {
      "date": "2024-03-21",
      "bid": "20.00",
      "ask": "20.20",
      "open": "21.00",
      "high": "21.40",
      "low": "19.30",
      "close": "20.00",
      "average": "20.0868",
      "volume": "614765",
      "turnover": "12348645.8",
      "trades": "885"
    },
    {
      "date": "2024-03-22",
      "bid": "22.80",
      "ask": "23.20",
      "open": "20.20",
      "high": "24.00",
      "low": "20.20",
      "close": "23.00",
      "average": "22.5664",
      "volume": "1297352",
      "turnover": "29276554.8",
      "trades": "1585"
    },
    {
      "date": "2024-03-25",
      "bid": "25.00",
      "ask": "25.20",
      "open": "23.40",
      "high": "26.80",
      "low": "23.20",
      "close": "25.00",
      "average": "25.3805",
      "volume": "982266",
      "turnover": "24930428.8",
      "trades": "1878"
    },
    {
      "date": "2024-03-26",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.40",
      "high": "27.20",
      "low": "23.60",
      "close": "25.20",
      "average": "25.5585",
      "volume": "1419373",
      "turnover": "36277052.2",
      "trades": "2044"
    },
    {
      "date": "2024-03-27",
      "bid": "22.80",
      "ask": "23.00",
      "open": "25.40",
      "high": "26.00",
      "low": "22.40",
      "close": "22.80",
      "average": "23.6622",
      "volume": "879321",
      "turnover": "20806646.6",
      "trades": "1412"
    },
    {
      "date": "2024-03-28",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.60",
      "high": "23.40",
      "low": "21.00",
      "close": "22.60",
      "average": "22.2368",
      "volume": "620330",
      "turnover": "13794167.4",
      "trades": "650"
    },
    {
      "date": "2024-04-02",
      "bid": "27.36",
      "ask": "27.40",
      "open": "23.00",
      "high": "28.26",
      "low": "22.90",
      "close": "27.56",
      "average": "26.0682",
      "volume": "1787848",
      "turnover": "46605986.68",
      "trades": "2704"
    },
    {
      "date": "2024-04-03",
      "bid": "34.00",
      "ask": "34.38",
      "open": "26.94",
      "high": "35.68",
      "low": "26.42",
      "close": "34.34",
      "average": "32.4574",
      "volume": "2292097",
      "turnover": "74333062.4",
      "trades": "5583"
    },
    {
      "date": "2024-04-04",
      "bid": "36.22",
      "ask": "36.40",
      "open": "34.34",
      "high": "38.70",
      "low": "31.66",
      "close": "35.64",
      "average": "35.5531",
      "volume": "2510247",
      "turnover": "89247138.74",
      "trades": "5463"
    },
    {
      "date": "2024-04-05",
      "bid": "37.08",
      "ask": "37.18",
      "open": "34.90",
      "high": "38.80",
      "low": "34.24",
      "close": "37.34",
      "average": "37.009",
      "volume": "1212551",
      "turnover": "44875309.92",
      "trades": "4039"
    },
    {
      "date": "2024-04-08",
      "bid": "34.46",
      "ask": "34.62",
      "open": "38.60",
      "high": "40.90",
      "low": "33.76",
      "close": "34.30",
      "average": "37.8418",
      "volume": "1819539",
      "turnover": "68860587.95",
      "trades": "4327"
    },
    {
      "date": "2024-04-09",
      "bid": "33.72",
      "ask": "34.08",
      "open": "33.20",
      "high": "34.20",
      "low": "31.00",
      "close": "33.68",
      "average": "32.3205",
      "volume": "1195091",
      "turnover": "38627032.64",
      "trades": "2768"
    },
    {
      "date": "2024-04-10",
      "bid": "32.58",
      "ask": "32.98",
      "open": "34.54",
      "high": "35.78",
      "low": "32.20",
      "close": "32.20",
      "average": "34.0046",
      "volume": "512457",
      "turnover": "17425870.05",
      "trades": "1497"
    },
    {
      "date": "2024-04-11",
      "bid": "35.56",
      "ask": "35.92",
      "open": "32.50",
      "high": "37.00",
      "low": "32.50",
      "close": "35.94",
      "average": "34.2935",
      "volume": "515500",
      "turnover": "17678320.07",
      "trades": "1179"
    },
    {
      "date": "2024-04-12",
      "bid": "36.44",
      "ask": "36.46",
      "open": "36.80",
      "high": "38.14",
      "low": "36.40",
      "close": "36.48",
      "average": "37.1838",
      "volume": "577995",
      "turnover": "21492065.48",
      "trades": "1386"
    },
    {
      "date": "2024-04-15",
      "bid": "32.82",
      "ask": "32.88",
      "open": "37.00",
      "high": "37.50",
      "low": "32.54",
      "close": "32.54",
      "average": "34.632",
      "volume": "630901",
      "turnover": "21849110.51",
      "trades": "1424"
    },
    {
      "date": "2024-04-16",
      "bid": "30.74",
      "ask": "30.84",
      "open": "32.50",
      "high": "32.52",
      "low": "29.06",
      "close": "30.58",
      "average": "30.4693",
      "volume": "989045",
      "turnover": "30131873.7",
      "trades": "2072"
    },
    {
      "date": "2024-04-17",
      "bid": "29.30",
      "ask": "29.32",
      "open": "30.40",
      "high": "32.08",
      "low": "29.30",
      "close": "29.50",
      "average": "30.5397",
      "volume": "225021",
      "turnover": "6871149.4",
      "trades": "717"
    },
    {
      "date": "2024-04-18",
      "bid": "27.12",
      "ask": "27.30",
      "open": "28.66",
      "high": "29.28",
      "low": "26.90",
      "close": "27.16",
      "average": "27.6326",
      "volume": "787197",
      "turnover": "21752287.64",
      "trades": "1716"
    },
    {
      "date": "2024-04-19",
      "bid": "30.76",
      "ask": "30.78",
      "open": "26.20",
      "high": "30.96",
      "low": "26.02",
      "close": "30.72",
      "average": "28.3264",
      "volume": "704321",
      "turnover": "19950858.48",
      "trades": "1331"
    },
    {
      "date": "2024-04-22",
      "bid": "29.92",
      "ask": "29.96",
      "open": "30.14",
      "high": "30.46",
      "low": "29.34",
      "close": "29.92",
      "average": "29.8257",
      "volume": "286813",
      "turnover": "8554399.82",
      "trades": "626"
    },
    {
      "date": "2024-04-23",
      "bid": "36.04",
      "ask": "36.16",
      "open": "30.50",
      "high": "36.38",
      "low": "30.12",
      "close": "35.58",
      "average": "33.8463",
      "volume": "1070002",
      "turnover": "36215560.46",
      "trades": "2269"
    },
    {
      "date": "2024-04-24",
      "bid": "34.44",
      "ask": "34.54",
      "open": "36.04",
      "high": "36.20",
      "low": "33.50",
      "close": "34.50",
      "average": "34.6505",
      "volume": "318609",
      "turnover": "11039948.62",
      "trades": "845"
    },
    {
      "date": "2024-04-25",
      "bid": "33.46",
      "ask": "34.20",
      "open": "35.02",
      "high": "35.44",
      "low": "32.22",
      "close": "34.14",
      "average": "33.621",
      "volume": "232977",
      "turnover": "7832916.38",
      "trades": "654"
    },
    {
      "date": "2024-04-26",
      "bid": "33.36",
      "ask": "33.64",
      "open": "34.22",
      "high": "35.50",
      "low": "32.30",
      "close": "33.16",
      "average": "33.5955",
      "volume": "215765",
      "turnover": "7248725.36",
      "trades": "510"
    },
    {
      "date": "2024-04-29",
      "bid": "34.06",
      "ask": "34.28",
      "open": "33.28",
      "high": "34.86",
      "low": "33.22",
      "close": "34.00",
      "average": "34.1852",
      "volume": "226797",
      "turnover": "7753106.12",
      "trades": "570"
    },
    {
      "date": "2024-04-30",
      "bid": "33.88",
      "ask": "33.98",
      "open": "34.52",
      "high": "35.00",
      "low": "33.74",
      "close": "34.14",
      "average": "34.4216",
      "volume": "141871",
      "turnover": "4883433.5",
      "trades": "334"
    },
    {
      "date": "2024-05-02",
      "bid": "36.66",
      "ask": "36.80",
      "open": "34.50",
      "high": "37.44",
      "low": "34.50",
      "close": "36.86",
      "average": "36.4644",
      "volume": "727270",
      "turnover": "26519478.32",
      "trades": "1493"
    },
    {
      "date": "2024-05-03",
      "bid": "36.80",
      "ask": "36.88",
      "open": "37.00",
      "high": "37.32",
      "low": "35.40",
      "close": "36.58",
      "average": "36.222",
      "volume": "226592",
      "turnover": "8207611.36",
      "trades": "614"
    },
    {
      "date": "2024-05-06",
      "bid": "38.64",
      "ask": "38.90",
      "open": "37.18",
      "high": "39.00",
      "low": "36.24",
      "close": "38.92",
      "average": "38.2025",
      "volume": "1158282",
      "turnover": "44249271.12",
      "trades": "2266"
    },
    {
      "date": "2024-05-07",
      "bid": "38.64",
      "ask": "38.92",
      "open": "37.38",
      "high": "39.20",
      "low": "34.66",
      "close": "38.62",
      "average": "36.9242",
      "volume": "1226997",
      "turnover": "45305903.02",
      "trades": "2141"
    },
    {
      "date": "2024-05-08",
      "bid": "33.72",
      "ask": "33.84",
      "open": "38.66",
      "high": "38.86",
      "low": "32.90",
      "close": "33.72",
      "average": "34.9745",
      "volume": "998195",
      "turnover": "34911395.29",
      "trades": "1846"
    },
    {
      "date": "2024-05-10",
      "bid": "31.50",
      "ask": "31.72",
      "open": "33.72",
      "high": "34.20",
      "low": "30.40",
      "close": "31.50",
      "average": "31.6409",
      "volume": "967893",
      "turnover": "30625028.96",
      "trades": "2009"
    },
    {
      "date": "2024-05-13",
      "bid": "27.70",
      "ask": "27.88",
      "open": "30.50",
      "high": "30.50",
      "low": "26.78",
      "close": "27.86",
      "average": "28.4265",
      "volume": "1942041",
      "turnover": "55205470.72",
      "trades": "2476"
    },
    {
      "date": "2024-05-14",
      "bid": "28.10",
      "ask": "28.24",
      "open": "27.96",
      "high": "28.80",
      "low": "26.50",
      "close": "28.04",
      "average": "27.6575",
      "volume": "536549",
      "turnover": "14839584.86",
      "trades": "962"
    },
    {
      "date": "2024-05-15",
      "bid": "26.50",
      "ask": "26.52",
      "open": "28.04",
      "high": "28.26",
      "low": "26.02",
      "close": "26.42",
      "average": "26.6569",
      "volume": "646235",
      "turnover": "17226767.34",
      "trades": "1313"
    },
    {
      "date": "2024-05-16",
      "bid": "27.26",
      "ask": "27.48",
      "open": "26.52",
      "high": "27.90",
      "low": "26.52",
      "close": "27.30",
      "average": "27.3966",
      "volume": "459236",
      "turnover": "12581493.28",
      "trades": "875"
    },
    {
      "date": "2024-05-17",
      "bid": "24.80",
      "ask": "24.88",
      "open": "27.30",
      "high": "28.20",
      "low": "24.52",
      "close": "24.70",
      "average": "25.9823",
      "volume": "748398",
      "turnover": "19445112.76",
      "trades": "964"
    },
    {
      "date": "2024-05-20",
      "bid": "26.66",
      "ask": "26.82",
      "open": "25.90",
      "high": "27.36",
      "low": "24.48",
      "close": "26.50",
      "average": "25.9569",
      "volume": "895002",
      "turnover": "23231451.48",
      "trades": "1395"
    },
    {
      "date": "2024-05-21",
      "bid": "27.78",
      "ask": "27.80",
      "open": "27.02",
      "high": "29.28",
      "low": "26.60",
      "close": "28.02",
      "average": "28.0007",
      "volume": "833762",
      "turnover": "23345928.44",
      "trades": "1437"
    },
    {
      "date": "2024-05-22",
      "bid": "26.52",
      "ask": "26.54",
      "open": "28.04",
      "high": "28.06",
      "low": "26.36",
      "close": "26.40",
      "average": "27.1734",
      "volume": "281462",
      "turnover": "7648271.48",
      "trades": "651"
    },
    {
      "date": "2024-05-23",
      "bid": "24.72",
      "ask": "24.74",
      "open": "26.38",
      "high": "26.40",
      "low": "24.60",
      "close": "24.60",
      "average": "25.2333",
      "volume": "456578",
      "turnover": "11520957.66",
      "trades": "827"
    },
    {
      "date": "2024-05-24",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.60",
      "high": "25.48",
      "low": "24.40",
      "close": "24.98",
      "average": "24.9534",
      "volume": "328959",
      "turnover": "8208641.32",
      "trades": "622"
    },
    {
      "date": "2024-05-27",
      "bid": "23.92",
      "ask": "24.08",
      "open": "24.90",
      "high": "25.96",
      "low": "23.68",
      "close": "23.90",
      "average": "24.3222",
      "volume": "454161",
      "turnover": "11046215.4",
      "trades": "1123"
    },
    {
      "date": "2024-05-28",
      "bid": "25.08",
      "ask": "25.30",
      "open": "24.20",
      "high": "25.58",
      "low": "23.90",
      "close": "25.32",
      "average": "24.7071",
      "volume": "422952",
      "turnover": "10449933",
      "trades": "713"
    },
    {
      "date": "2024-05-29",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.32",
      "high": "25.48",
      "low": "23.70",
      "close": "24.30",
      "average": "24.414",
      "volume": "415357",
      "turnover": "10140537.66",
      "trades": "693"
    },
    {
      "date": "2024-05-30",
      "bid": "26.00",
      "ask": "26.28",
      "open": "24.40",
      "high": "26.62",
      "low": "24.00",
      "close": "26.18",
      "average": "25.4215",
      "volume": "584026",
      "turnover": "14854704.54",
      "trades": "997"
    },
    {
      "date": "2024-05-31",
      "bid": "25.34",
      "ask": "25.44",
      "open": "26.08",
      "high": "26.08",
      "low": "24.84",
      "close": "25.50",
      "average": "25.1851",
      "volume": "538465",
      "turnover": "13563018.92",
      "trades": "836"
    },
    {
      "date": "2024-06-03",
      "bid": "22.92",
      "ask": "23.08",
      "open": "25.10",
      "high": "26.08",
      "low": "22.60",
      "close": "23.00",
      "average": "23.729",
      "volume": "1060402",
      "turnover": "25157894.79",
      "trades": "1956"
    },
    {
      "date": "2024-06-04",
      "bid": "23.14",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.90",
      "low": "22.96",
      "close": "23.10",
      "average": "23.3418",
      "volume": "567825",
      "turnover": "13253896.8",
      "trades": "859"
    },
    {
      "date": "2024-06-05",
      "bid": "23.28",
      "ask": "23.40",
      "open": "23.50",
      "high": "23.66",
      "low": "22.80",
      "close": "23.26",
      "average": "23.2177",
      "volume": "493242",
      "turnover": "11451930.48",
      "trades": "1030"
    },
    {
      "date": "2024-06-07",
      "bid": "25.02",
      "ask": "25.10",
      "open": "23.64",
      "high": "25.94",
      "low": "23.50",
      "close": "25.00",
      "average": "24.5254",
      "volume": "757868",
      "turnover": "18585384.89",
      "trades": "1323"
    },
    {
      "date": "2024-06-10",
      "bid": "25.24",
      "ask": "25.60",
      "open": "25.02",
      "high": "25.64",
      "low": "24.06",
      "close": "25.24",
      "average": "24.5957",
      "volume": "329504",
      "turnover": "8104379.1",
      "trades": "694"
    },
    {
      "date": "2024-06-11",
      "bid": "27.90",
      "ask": "28.10",
      "open": "25.28",
      "high": "30.00",
      "low": "25.28",
      "close": "28.00",
      "average": "27.7663",
      "volume": "1122688",
      "turnover": "31172847.28",
      "trades": "2179"
    },
    {
      "date": "2024-06-12",
      "bid": "27.38",
      "ask": "27.58",
      "open": "27.96",
      "high": "28.50",
      "low": "26.32",
      "close": "27.38",
      "average": "27.4931",
      "volume": "523651",
      "turnover": "14396815.36",
      "trades": "950"
    },
    {
      "date": "2024-06-13",
      "bid": "26.30",
      "ask": "26.46",
      "open": "27.46",
      "high": "28.00",
      "low": "26.00",
      "close": "26.20",
      "average": "26.8288",
      "volume": "679353",
      "turnover": "18225688.57",
      "trades": "1379"
    },
    {
      "date": "2024-06-14",
      "bid": "25.54",
      "ask": "25.68",
      "open": "26.42",
      "high": "26.44",
      "low": "25.28",
      "close": "25.68",
      "average": "25.862",
      "volume": "328439",
      "turnover": "8494344.61",
      "trades": "791"
    },
    {
      "date": "2024-06-17",
      "bid": "26.20",
      "ask": "26.38",
      "open": "26.08",
      "high": "27.20",
      "low": "25.58",
      "close": "26.34",
      "average": "26.4331",
      "volume": "311022",
      "turnover": "8221238.38",
      "trades": "714"
    },
    {
      "date": "2024-06-18",
      "bid": "26.20",
      "ask": "26.48",
      "open": "26.38",
      "high": "27.58",
      "low": "25.68",
      "close": "26.22",
      "average": "26.623",
      "volume": "187572",
      "turnover": "4993528.87",
      "trades": "433"
    },
    {
      "date": "2024-06-19",
      "bid": "27.74",
      "ask": "27.98",
      "open": "26.50",
      "high": "28.30",
      "low": "25.04",
      "close": "27.40",
      "average": "26.4045",
      "volume": "224973",
      "turnover": "5950140.64",
      "trades": "586"
    },
    {
      "date": "2024-06-20",
      "bid": "29.70",
      "ask": "29.90",
      "open": "27.42",
      "high": "29.94",
      "low": "27.42",
      "close": "29.36",
      "average": "28.9699",
      "volume": "383026",
      "turnover": "11096232.6",
      "trades": "763"
    },
    {
      "date": "2024-06-24",
      "bid": "33.20",
      "ask": "33.44",
      "open": "29.62",
      "high": "34.74",
      "low": "29.52",
      "close": "32.94",
      "average": "33.1076",
      "volume": "839482",
      "turnover": "27794854.44",
      "trades": "1842"
    },
    {
      "date": "2024-06-25",
      "bid": "30.04",
      "ask": "30.54",
      "open": "33.06",
      "high": "33.56",
      "low": "27.54",
      "close": "30.04",
      "average": "29.7355",
      "volume": "1406085",
      "turnover": "41801120.54",
      "trades": "2798"
    },
    {
      "date": "2024-06-26",
      "bid": "29.18",
      "ask": "29.32",
      "open": "30.90",
      "high": "31.86",
      "low": "29.00",
      "close": "29.10",
      "average": "29.5833",
      "volume": "300647",
      "turnover": "8894133.53",
      "trades": "629"
    },
    {
      "date": "2024-06-27",
      "bid": "29.90",
      "ask": "30.12",
      "open": "29.10",
      "high": "30.50",
      "low": "28.60",
      "close": "29.92",
      "average": "29.7979",
      "volume": "238647",
      "turnover": "7111172.98",
      "trades": "487"
    },
    {
      "date": "2024-06-28",
      "bid": "29.40",
      "ask": "29.54",
      "open": "29.90",
      "high": "30.12",
      "low": "28.06",
      "close": "29.06",
      "average": "28.8495",
      "volume": "366199",
      "turnover": "10564646.18",
      "trades": "625"
    },
    {
      "date": "2024-07-01",
      "bid": "31.00",
      "ask": "31.12",
      "open": "29.68",
      "high": "31.78",
      "low": "29.16",
      "close": "31.00",
      "average": "30.8446",
      "volume": "411871",
      "turnover": "12704011.26",
      "trades": "681"
    },
    {
      "date": "2024-07-02",
      "bid": "29.72",
      "ask": "30.04",
      "open": "31.90",
      "high": "32.58",
      "low": "29.36",
      "close": "29.58",
      "average": "30.7821",
      "volume": "403683",
      "turnover": "12426217.04",
      "trades": "628"
    },
    {
      "date": "2024-07-03",
      "bid": "29.24",
      "ask": "29.34",
      "open": "29.00",
      "high": "29.48",
      "low": "26.60",
      "close": "29.00",
      "average": "28.0597",
      "volume": "955167",
      "turnover": "26801655.12",
      "trades": "1624"
    },
    {
      "date": "2024-07-04",
      "bid": "29.10",
      "ask": "29.18",
      "open": "29.00",
      "high": "30.08",
      "low": "28.52",
      "close": "28.80",
      "average": "29.1088",
      "volume": "318691",
      "turnover": "9276708.14",
      "trades": "594"
    },
    {
      "date": "2024-07-05",
      "bid": "34.16",
      "ask": "34.28",
      "open": "29.00",
      "high": "34.30",
      "low": "29.00",
      "close": "33.88",
      "average": "31.8551",
      "volume": "1044875",
      "turnover": "33284608.64",
      "trades": "1579"
    },
    {
      "date": "2024-07-08",
      "bid": "35.72",
      "ask": "35.86",
      "open": "34.50",
      "high": "36.94",
      "low": "33.66",
      "close": "35.76",
      "average": "35.3371",
      "volume": "1058736",
      "turnover": "37413899.6",
      "trades": "2096"
    },
    {
      "date": "2024-07-09",
      "bid": "35.78",
      "ask": "35.92",
      "open": "35.78",
      "high": "37.52",
      "low": "34.86",
      "close": "35.42",
      "average": "36.4155",
      "volume": "568313",
      "turnover": "20695418.02",
      "trades": "1234"
    },
    {
      "date": "2024-07-10",
      "bid": "34.14",
      "ask": "34.24",
      "open": "35.42",
      "high": "35.42",
      "low": "33.82",
      "close": "34.10",
      "average": "34.5945",
      "volume": "399646",
      "turnover": "13825552.38",
      "trades": "838"
    },
    {
      "date": "2024-07-11",
      "bid": "37.22",
      "ask": "37.24",
      "open": "34.10",
      "high": "37.46",
      "low": "33.92",
      "close": "37.42",
      "average": "36.3324",
      "volume": "712080",
      "turnover": "25871408.48",
      "trades": "1368"
    },
    {
      "date": "2024-07-12",
      "bid": "37.98",
      "ask": "38.04",
      "open": "37.48",
      "high": "38.88",
      "low": "36.52",
      "close": "37.68",
      "average": "38.0097",
      "volume": "461378",
      "turnover": "17536845.1",
      "trades": "1043"
    },
    {
      "date": "2024-07-15",
      "bid": "37.84",
      "ask": "37.90",
      "open": "37.68",
      "high": "39.32",
      "low": "36.26",
      "close": "37.30",
      "average": "37.6035",
      "volume": "484262",
      "turnover": "18209954.16",
      "trades": "930"
    },
    {
      "date": "2024-07-16",
      "bid": "36.96",
      "ask": "37.06",
      "open": "37.30",
      "high": "38.20",
      "low": "36.68",
      "close": "36.68",
      "average": "37.401",
      "volume": "216826",
      "turnover": "8109518.22",
      "trades": "663"
    },
    {
      "date": "2024-07-17",
      "bid": "36.72",
      "ask": "37.04",
      "open": "37.00",
      "high": "38.40",
      "low": "36.50",
      "close": "36.56",
      "average": "37.2363",
      "volume": "272418",
      "turnover": "10143829.77",
      "trades": "642"
    },
    {
      "date": "2024-07-18",
      "bid": "37.30",
      "ask": "37.36",
      "open": "36.62",
      "high": "38.10",
      "low": "36.36",
      "close": "37.06",
      "average": "37.113",
      "volume": "197169",
      "turnover": "7317524.92",
      "trades": "520"
    },
    {
      "date": "2024-07-19",
      "bid": "38.76",
      "ask": "39.00",
      "open": "36.90",
      "high": "39.14",
      "low": "36.08",
      "close": "38.46",
      "average": "37.6626",
      "volume": "423081",
      "turnover": "15941477.36",
      "trades": "814"
    },
    {
      "date": "2024-07-22",
      "bid": "38.70",
      "ask": "38.98",
      "open": "38.82",
      "high": "39.30",
      "low": "37.50",
      "close": "38.74",
      "average": "38.6674",
      "volume": "370108",
      "turnover": "14313902.15",
      "trades": "748"
    },
    {
      "date": "2024-07-23",
      "bid": "37.90",
      "ask": "38.20",
      "open": "38.70",
      "high": "39.78",
      "low": "37.80",
      "close": "37.80",
      "average": "38.8037",
      "volume": "331077",
      "turnover": "12850482.41",
      "trades": "756"
    },
    {
      "date": "2024-07-24",
      "bid": "37.44",
      "ask": "37.52",
      "open": "38.00",
      "high": "38.58",
      "low": "37.20",
      "close": "37.30",
      "average": "37.686",
      "volume": "218432",
      "turnover": "8231825.38",
      "trades": "517"
    },
    {
      "date": "2024-07-25",
      "bid": "37.56",
      "ask": "37.84",
      "open": "37.10",
      "high": "37.94",
      "low": "36.64",
      "close": "37.56",
      "average": "37.1446",
      "volume": "158709",
      "turnover": "5896019.52",
      "trades": "482"
    },
    {
      "date": "2024-07-26",
      "bid": "37.00",
      "ask": "37.12",
      "open": "38.00",
      "high": "39.00",
      "low": "36.50",
      "close": "36.50",
      "average": "37.7639",
      "volume": "316714",
      "turnover": "11960369.02",
      "trades": "682"
    },
    {
      "date": "2024-07-29",
      "bid": "35.08",
      "ask": "35.48",
      "open": "36.52",
      "high": "37.42",
      "low": "34.52",
      "close": "35.06",
      "average": "36.0131",
      "volume": "363830",
      "turnover": "13102638.82",
      "trades": "959"
    },
    {
      "date": "2024-07-30",
      "bid": "34.62",
      "ask": "34.80",
      "open": "35.06",
      "high": "35.92",
      "low": "33.70",
      "close": "34.62",
      "average": "34.5769",
      "volume": "224632",
      "turnover": "7767075.8",
      "trades": "777"
    },
    {
      "date": "2024-07-31",
      "bid": "36.84",
      "ask": "36.88",
      "open": "34.62",
      "high": "36.90",
      "low": "34.62",
      "close": "36.48",
      "average": "35.9135",
      "volume": "170655",
      "turnover": "6128813.64",
      "trades": "618"
    },
    {
      "date": "2024-08-01",
      "bid": "34.58",
      "ask": "35.02",
      "open": "36.52",
      "high": "38.00",
      "low": "34.50",
      "close": "34.58",
      "average": "36.0594",
      "volume": "199962",
      "turnover": "7210506.68",
      "trades": "630"
    },
    {
      "date": "2024-08-02",
      "bid": "33.78",
      "ask": "33.96",
      "open": "34.40",
      "high": "35.00",
      "low": "32.00",
      "close": "33.78",
      "average": "33.6951",
      "volume": "327413",
      "turnover": "11032215.6",
      "trades": "718"
    },
    {
      "date": "2024-08-05",
      "bid": "31.46",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.30",
      "low": "28.90",
      "close": "31.66",
      "average": "31.0549",
      "volume": "770771",
      "turnover": "23935093.09",
      "trades": "1597"
    },
    {
      "date": "2024-08-06",
      "bid": "32.54",
      "ask": "32.78",
      "open": "32.36",
      "high": "34.78",
      "low": "32.10",
      "close": "32.52",
      "average": "33.4125",
      "volume": "267302",
      "turnover": "8926077.14",
      "trades": "738"
    },
    {
      "date": "2024-08-07",
      "bid": "32.62",
      "ask": "32.92",
      "open": "33.00",
      "high": "33.94",
      "low": "32.56",
      "close": "32.78",
      "average": "32.9744",
      "volume": "208287",
      "turnover": "6868128.77",
      "trades": "609"
    },
    {
      "date": "2024-08-08",
      "bid": "32.26",
      "ask": "32.64",
      "open": "33.14",
      "high": "33.64",
      "low": "31.42",
      "close": "32.40",
      "average": "32.2026",
      "volume": "211611",
      "turnover": "6815496.91",
      "trades": "597"
    },
    {
      "date": "2024-08-09",
      "bid": "32.64",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.18",
      "low": "31.62",
      "close": "33.00",
      "average": "32.2264",
      "volume": "305949",
      "turnover": "9859921",
      "trades": "649"
    },
    {
      "date": "2024-08-12",
      "bid": "34.02",
      "ask": "34.46",
      "open": "33.02",
      "high": "34.44",
      "low": "32.22",
      "close": "33.94",
      "average": "33.0199",
      "volume": "381068",
      "turnover": "12582838.04",
      "trades": "732"
    },
    {
      "date": "2024-08-13",
      "bid": "35.00",
      "ask": "35.58",
      "open": "34.96",
      "high": "36.16",
      "low": "31.50",
      "close": "35.00",
      "average": "34.0578",
      "volume": "598939",
      "turnover": "20398556.64",
      "trades": "1400"
    },
    {
      "date": "2024-08-14",
      "bid": "31.84",
      "ask": "32.20",
      "open": "34.92",
      "high": "35.20",
      "low": "31.90",
      "close": "31.90",
      "average": "33.0846",
      "volume": "538529",
      "turnover": "17816991.18",
      "trades": "1173"
    },
    {
      "date": "2024-08-15",
      "bid": "33.18",
      "ask": "33.48",
      "open": "32.02",
      "high": "33.58",
      "low": "32.02",
      "close": "33.36",
      "average": "33.0246",
      "volume": "244407",
      "turnover": "8071311.21",
      "trades": "554"
    },
    {
      "date": "2024-08-16",
      "bid": "35.02",
      "ask": "35.18",
      "open": "33.74",
      "high": "35.28",
      "low": "33.52",
      "close": "35.26",
      "average": "34.7176",
      "volume": "382761",
      "turnover": "13288327.13",
      "trades": "804"
    },
    {
      "date": "2024-08-19",
      "bid": "33.86",
      "ask": "33.96",
      "open": "35.22",
      "high": "36.00",
      "low": "33.68",
      "close": "33.74",
      "average": "34.9545",
      "volume": "228890",
      "turnover": "8000770.3",
      "trades": "581"
    },
    {
      "date": "2024-08-20",
      "bid": "32.60",
      "ask": "32.78",
      "open": "33.82",
      "high": "34.96",
      "low": "32.14",
      "close": "32.42",
      "average": "33.1867",
      "volume": "283606",
      "turnover": "9411961.19",
      "trades": "754"
    },
    {
      "date": "2024-08-21",
      "bid": "32.82",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.38",
      "low": "32.42",
      "close": "32.82",
      "average": "32.9205",
      "volume": "133655",
      "turnover": "4399989.38",
      "trades": "442"
    },
    {
      "date": "2024-08-22",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.80",
      "high": "33.00",
      "low": "31.60",
      "close": "31.72",
      "average": "32.1632",
      "volume": "249897",
      "turnover": "8037744.34",
      "trades": "648"
    },
    {
      "date": "2024-08-23",
      "bid": "32.72",
      "ask": "32.86",
      "open": "31.72",
      "high": "33.08",
      "low": "31.72",
      "close": "32.60",
      "average": "32.6214",
      "volume": "263483",
      "turnover": "8595185.74",
      "trades": "745"
    },
    {
      "date": "2024-08-26",
      "bid": "32.08",
      "ask": "32.16",
      "open": "32.60",
      "high": "33.08",
      "low": "32.02",
      "close": "32.02",
      "average": "32.5087",
      "volume": "140502",
      "turnover": "4567536.76",
      "trades": "384"
    },
    {
      "date": "2024-08-27",
      "bid": "31.86",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "31.36",
      "close": "31.86",
      "average": "31.7247",
      "volume": "174469",
      "turnover": "5534980.55",
      "trades": "510"
    },
    {
      "date": "2024-08-28",
      "bid": "30.90",
      "ask": "31.12",
      "open": "31.86",
      "high": "32.64",
      "low": "30.84",
      "close": "31.10",
      "average": "31.5989",
      "volume": "181036",
      "turnover": "5720544.74",
      "trades": "502"
    },
    {
      "date": "2024-08-29",
      "bid": "31.60",
      "ask": "31.68",
      "open": "30.88",
      "high": "32.10",
      "low": "30.64",
      "close": "31.72",
      "average": "31.5192",
      "volume": "122641",
      "turnover": "3865550.22",
      "trades": "333"
    },
    {
      "date": "2024-08-30",
      "bid": "32.10",
      "ask": "32.20",
      "open": "31.92",
      "high": "32.46",
      "low": "31.60",
      "close": "32.10",
      "average": "32.0109",
      "volume": "89503",
      "turnover": "2865071.86",
      "trades": "267"
    },
    {
      "date": "2024-09-02",
      "bid": "30.72",
      "ask": "31.02",
      "open": "32.10",
      "high": "32.50",
      "low": "30.64",
      "close": "30.64",
      "average": "31.469",
      "volume": "126406",
      "turnover": "3977871.72",
      "trades": "329"
    },
    {
      "date": "2024-09-03",
      "bid": "29.40",
      "ask": "29.66",
      "open": "30.70",
      "high": "31.08",
      "low": "29.16",
      "close": "29.40",
      "average": "29.938",
      "volume": "296761",
      "turnover": "8884420.98",
      "trades": "701"
    },
    {
      "date": "2024-09-04",
      "bid": "29.92",
      "ask": "30.20",
      "open": "29.20",
      "high": "30.26",
      "low": "29.06",
      "close": "29.94",
      "average": "29.6127",
      "volume": "166595",
      "turnover": "4933313.26",
      "trades": "415"
    },
    {
      "date": "2024-09-05",
      "bid": "29.40",
      "ask": "29.46",
      "open": "29.60",
      "high": "29.98",
      "low": "28.74",
      "close": "29.46",
      "average": "29.2494",
      "volume": "166117",
      "turnover": "4858827.58",
      "trades": "461"
    },
    {
      "date": "2024-09-06",
      "bid": "29.36",
      "ask": "29.48",
      "open": "29.46",
      "high": "30.36",
      "low": "28.92",
      "close": "29.28",
      "average": "29.5596",
      "volume": "112584",
      "turnover": "3327993.6",
      "trades": "372"
    },
    {
      "date": "2024-09-09",
      "bid": "28.52",
      "ask": "28.96",
      "open": "29.40",
      "high": "29.64",
      "low": "28.00",
      "close": "28.86",
      "average": "28.9362",
      "volume": "187499",
      "turnover": "5425467.89",
      "trades": "486"
    },
    {
      "date": "2024-09-10",
      "bid": "28.96",
      "ask": "29.16",
      "open": "28.86",
      "high": "29.40",
      "low": "28.64",
      "close": "29.14",
      "average": "29.0497",
      "volume": "113678",
      "turnover": "3302248.74",
      "trades": "375"
    },
    {
      "date": "2024-09-11",
      "bid": "28.70",
      "ask": "28.98",
      "open": "29.12",
      "high": "29.12",
      "low": "28.32",
      "close": "28.64",
      "average": "28.6277",
      "volume": "75630",
      "turnover": "2165163.34",
      "trades": "259"
    },
    {
      "date": "2024-09-12",
      "bid": "28.86",
      "ask": "29.06",
      "open": "28.64",
      "high": "29.68",
      "low": "28.58",
      "close": "28.86",
      "average": "29.0975",
      "volume": "112579",
      "turnover": "3274672.8",
      "trades": "274"
    },
    {
      "date": "2024-09-13",
      "bid": "10.82",
      "ask": "10.92",
      "open": "11.44",
      "high": "14.56",
      "low": "9.725",
      "close": "11.23",
      "average": "11.8084",
      "volume": "12891953",
      "turnover": "152128833.34",
      "trades": "15099"
    },
    {
      "date": "2024-09-16",
      "bid": "10.97",
      "ask": "11.05",
      "open": "11.35",
      "high": "11.89",
      "low": "10.42",
      "close": "10.95",
      "average": "11.1215",
      "volume": "2896035",
      "turnover": "32197416.95",
      "trades": "3247"
    },
    {
      "date": "2024-09-17",
      "bid": "10.63",
      "ask": "10.68",
      "open": "11.01",
      "high": "11.19",
      "low": "10.60",
      "close": "10.66",
      "average": "10.8557",
      "volume": "994317",
      "turnover": "10794097.77",
      "trades": "1139"
    },
    {
      "date": "2024-09-18",
      "bid": "11.32",
      "ask": "11.45",
      "open": "10.66",
      "high": "11.59",
      "low": "10.26",
      "close": "11.40",
      "average": "11.0375",
      "volume": "1717355",
      "turnover": "18955338.38",
      "trades": "1586"
    },
    {
      "date": "2024-09-19",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.68",
      "high": "11.68",
      "low": "10.96",
      "close": "11.06",
      "average": "11.1346",
      "volume": "645053",
      "turnover": "7182404.29",
      "trades": "750"
    },
    {
      "date": "2024-09-20",
      "bid": "11.12",
      "ask": "11.23",
      "open": "11.05",
      "high": "11.47",
      "low": "11.00",
      "close": "11.21",
      "average": "11.243",
      "volume": "530896",
      "turnover": "5968882.82",
      "trades": "533"
    },
    {
      "date": "2024-09-23",
      "bid": "9.92",
      "ask": "9.95",
      "open": "11.19",
      "high": "11.19",
      "low": "9.925",
      "close": "9.925",
      "average": "10.4272",
      "volume": "994412",
      "turnover": "10368892.11",
      "trades": "1391"
    },
    {
      "date": "2024-09-24",
      "bid": "10.08",
      "ask": "10.18",
      "open": "9.93",
      "high": "10.23",
      "low": "9.66",
      "close": "10.07",
      "average": "9.9603",
      "volume": "673618",
      "turnover": "6709451.34",
      "trades": "870"
    },
    {
      "date": "2024-09-25",
      "bid": "10.19",
      "ask": "10.22",
      "open": "10.11",
      "high": "10.52",
      "low": "10.00",
      "close": "10.20",
      "average": "10.223",
      "volume": "402436",
      "turnover": "4114119.96",
      "trades": "640"
    },
    {
      "date": "2024-09-26",
      "bid": "10.08",
      "ask": "10.10",
      "open": "10.23",
      "high": "10.27",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1107",
      "volume": "362542",
      "turnover": "3665474.91",
      "trades": "514"
    },
    {
      "date": "2024-09-27",
      "bid": "9.89",
      "ask": "9.90",
      "open": "10.10",
      "high": "10.10",
      "low": "9.70",
      "close": "9.895",
      "average": "9.883",
      "volume": "598703",
      "turnover": "5916944.38",
      "trades": "879"
    },
    {
      "date": "2024-09-30",
      "bid": "9.98",
      "ask": "10.01",
      "open": "9.89",
      "high": "10.08",
      "low": "9.62",
      "close": "10.01",
      "average": "9.8769",
      "volume": "337510",
      "turnover": "3333546.67",
      "trades": "527"
    },
    {
      "date": "2024-10-01",
      "bid": "9.70",
      "ask": "9.77",
      "open": "10.01",
      "high": "10.02",
      "low": "9.62",
      "close": "9.645",
      "average": "9.8385",
      "volume": "464062",
      "turnover": "4565713.84",
      "trades": "683"
    },
    {
      "date": "2024-10-02",
      "bid": "9.745",
      "ask": "9.81",
      "open": "9.75",
      "high": "9.82",
      "low": "9.375",
      "close": "9.725",
      "average": "9.5954",
      "volume": "393517",
      "turnover": "3775933.68",
      "trades": "445"
    },
    {
      "date": "2024-10-03",
      "bid": "9.815",
      "ask": "9.885",
      "open": "9.725",
      "high": "9.93",
      "low": "9.56",
      "close": "9.81",
      "average": "9.7537",
      "volume": "243592",
      "turnover": "2375924.81",
      "trades": "297"
    },
    {
      "date": "2024-10-04",
      "bid": "10.16",
      "ask": "10.27",
      "open": "9.775",
      "high": "10.43",
      "low": "9.60",
      "close": "10.15",
      "average": "9.9636",
      "volume": "449295",
      "turnover": "4476602.84",
      "trades": "635"
    },
    {
      "date": "2024-10-07",
      "bid": "10.59",
      "ask": "10.63",
      "open": "10.25",
      "high": "10.96",
      "low": "10.16",
      "close": "10.58",
      "average": "10.5946",
      "volume": "440548",
      "turnover": "4667436.51",
      "trades": "661"
    },
    {
      "date": "2024-10-08",
      "bid": "10.43",
      "ask": "10.44",
      "open": "10.58",
      "high": "10.67",
      "low": "10.23",
      "close": "10.44",
      "average": "10.4315",
      "volume": "292630",
      "turnover": "3052611.24",
      "trades": "416"
    },
    {
      "date": "2024-10-09",
      "bid": "11.20",
      "ask": "11.50",
      "open": "10.44",
      "high": "11.43",
      "low": "10.44",
      "close": "11.25",
      "average": "10.8172",
      "volume": "533458",
      "turnover": "5770543.8",
      "trades": "686"
    },
    {
      "date": "2024-10-10",
      "bid": "11.41",
      "ask": "11.60",
      "open": "11.25",
      "high": "11.70",
      "low": "11.06",
      "close": "11.60",
      "average": "11.4655",
      "volume": "691754",
      "turnover": "7929210.83",
      "trades": "845"
    },
    {
      "date": "2024-10-11",
      "bid": "12.11",
      "ask": "12.20",
      "open": "11.72",
      "high": "12.24",
      "low": "11.28",
      "close": "12.07",
      "average": "11.675",
      "volume": "463104",
      "turnover": "5406511.34",
      "trades": "706"
    },
    {
      "date": "2024-10-14",
      "bid": "12.33",
      "ask": "12.39",
      "open": "12.07",
      "high": "13.25",
      "low": "12.00",
      "close": "12.18",
      "average": "12.5216",
      "volume": "974926",
      "turnover": "12207594.3",
      "trades": "1362"
    },
    {
      "date": "2024-10-15",
      "bid": "12.01",
      "ask": "12.05",
      "open": "12.20",
      "high": "12.57",
      "low": "12.01",
      "close": "12.01",
      "average": "12.2113",
      "volume": "363357",
      "turnover": "4437056.25",
      "trades": "524"
    },
    {
      "date": "2024-10-16",
      "bid": "11.26",
      "ask": "11.31",
      "open": "11.99",
      "high": "11.99",
      "low": "11.26",
      "close": "11.35",
      "average": "11.6057",
      "volume": "261265",
      "turnover": "3032170.68",
      "trades": "497"
    },
    {
      "date": "2024-10-17",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.35",
      "high": "11.82",
      "low": "11.30",
      "close": "11.46",
      "average": "11.5517",
      "volume": "92258",
      "turnover": "1065739.06",
      "trades": "274"
    },
    {
      "date": "2024-10-18",
      "bid": "11.55",
      "ask": "11.62",
      "open": "11.46",
      "high": "11.75",
      "low": "11.30",
      "close": "11.55",
      "average": "11.4758",
      "volume": "146827",
      "turnover": "1684963.56",
      "trades": "260"
    },
    {
      "date": "2024-10-21",
      "bid": "10.68",
      "ask": "10.78",
      "open": "11.55",
      "high": "11.77",
      "low": "10.51",
      "close": "10.68",
      "average": "10.9076",
      "volume": "372615",
      "turnover": "4064350.3",
      "trades": "584"
    },
    {
      "date": "2024-10-22",
      "bid": "10.62",
      "ask": "10.74",
      "open": "10.60",
      "high": "10.87",
      "low": "10.54",
      "close": "10.71",
      "average": "10.6691",
      "volume": "200720",
      "turnover": "2141494.91",
      "trades": "304"
    },
    {
      "date": "2024-10-23",
      "bid": "10.93",
      "ask": "11.00",
      "open": "10.75",
      "high": "11.10",
      "low": "10.65",
      "close": "10.92",
      "average": "10.8937",
      "volume": "235032",
      "turnover": "2560356.38",
      "trades": "460"
    },
    {
      "date": "2024-10-24",
      "bid": "11.17",
      "ask": "11.31",
      "open": "10.96",
      "high": "11.35",
      "low": "10.76",
      "close": "11.17",
      "average": "11.0573",
      "volume": "184628",
      "turnover": "2041006.24",
      "trades": "291"
    },
    {
      "date": "2024-10-25",
      "bid": "11.68",
      "ask": "11.70",
      "open": "11.21",
      "high": "11.70",
      "low": "11.20",
      "close": "11.70",
      "average": "11.4975",
      "volume": "327033",
      "turnover": "3760075.9",
      "trades": "483"
    },
    {
      "date": "2024-10-28",
      "bid": "12.01",
      "ask": "12.05",
      "open": "11.80",
      "high": "12.40",
      "low": "11.34",
      "close": "12.01",
      "average": "11.762",
      "volume": "898737",
      "turnover": "10570907.27",
      "trades": "1035"
    },
    {
      "date": "2024-10-29",
      "bid": "12.47",
      "ask": "12.50",
      "open": "12.02",
      "high": "12.63",
      "low": "12.00",
      "close": "12.40",
      "average": "12.3201",
      "volume": "513598",
      "turnover": "6327596.4",
      "trades": "762"
    },
    {
      "date": "2024-10-30",
      "bid": "12.76",
      "ask": "12.85",
      "open": "12.47",
      "high": "12.91",
      "low": "12.25",
      "close": "12.71",
      "average": "12.5787",
      "volume": "611170",
      "turnover": "7687703.68",
      "trades": "823"
    },
    {
      "date": "2024-10-31",
      "bid": "12.65",
      "ask": "12.71",
      "open": "12.66",
      "high": "12.92",
      "low": "12.57",
      "close": "12.67",
      "average": "12.71",
      "volume": "261388",
      "turnover": "3322243.47",
      "trades": "424"
    },
    {
      "date": "2024-11-01",
      "bid": "12.04",
      "ask": "12.10",
      "open": "12.65",
      "high": "12.65",
      "low": "11.72",
      "close": "11.92",
      "average": "12.0402",
      "volume": "320444",
      "turnover": "3858223.64",
      "trades": "462"
    },
    {
      "date": "2024-11-04",
      "bid": "12.05",
      "ask": "12.12",
      "open": "11.80",
      "high": "12.18",
      "low": "11.69",
      "close": "12.05",
      "average": "11.9909",
      "volume": "344588",
      "turnover": "4131925.59",
      "trades": "420"
    },
    {
      "date": "2024-11-05",
      "bid": "12.80",
      "ask": "12.81",
      "open": "11.93",
      "high": "12.85",
      "low": "11.93",
      "close": "12.85",
      "average": "12.6071",
      "volume": "661202",
      "turnover": "8335868.18",
      "trades": "685"
    },
    {
      "date": "2024-11-06",
      "bid": "14.45",
      "ask": "14.48",
      "open": "13.02",
      "high": "14.96",
      "low": "13.02",
      "close": "14.25",
      "average": "14.2212",
      "volume": "1966224",
      "turnover": "27963032.83",
      "trades": "1879"
    },
    {
      "date": "2024-11-07",
      "bid": "15.60",
      "ask": "15.61",
      "open": "14.48",
      "high": "15.67",
      "low": "14.24",
      "close": "15.60",
      "average": "15.0208",
      "volume": "1289568",
      "turnover": "19368761.72",
      "trades": "1814"
    },
    {
      "date": "2024-11-08",
      "bid": "16.85",
      "ask": "17.19",
      "open": "16.26",
      "high": "18.50",
      "low": "15.90",
      "close": "16.60",
      "average": "17.3075",
      "volume": "2495550",
      "turnover": "43191737.89",
      "trades": "3358"
    },
    {
      "date": "2024-11-11",
      "bid": "15.21",
      "ask": "15.32",
      "open": "17.01",
      "high": "17.01",
      "low": "14.50",
      "close": "15.01",
      "average": "15.2505",
      "volume": "1024043",
      "turnover": "15616346.82",
      "trades": "1574"
    },
    {
      "date": "2024-11-12",
      "bid": "15.75",
      "ask": "15.83",
      "open": "15.38",
      "high": "16.89",
      "low": "14.82",
      "close": "15.90",
      "average": "15.9671",
      "volume": "1105176",
      "turnover": "17644653.07",
      "trades": "1645"
    },
    {
      "date": "2024-11-13",
      "bid": "15.63",
      "ask": "15.79",
      "open": "16.00",
      "high": "16.33",
      "low": "15.24",
      "close": "15.56",
      "average": "15.694",
      "volume": "373712",
      "turnover": "5864659.79",
      "trades": "650"
    },
    {
      "date": "2024-11-14",
      "bid": "15.34",
      "ask": "15.37",
      "open": "15.49",
      "high": "15.85",
      "low": "14.97",
      "close": "15.25",
      "average": "15.3217",
      "volume": "503911",
      "turnover": "7721054.05",
      "trades": "500"
    },
    {
      "date": "2024-11-15",
      "bid": "16.21",
      "ask": "16.34",
      "open": "15.01",
      "high": "16.76",
      "low": "15.01",
      "close": "16.34",
      "average": "16.1442",
      "volume": "552701",
      "turnover": "8922893.19",
      "trades": "793"
    },
    {
      "date": "2024-11-18",
      "bid": "17.48",
      "ask": "17.55",
      "open": "16.30",
      "high": "17.99",
      "low": "16.06",
      "close": "17.48",
      "average": "17.1742",
      "volume": "728305",
      "turnover": "12508028.78",
      "trades": "902"
    },
    {
      "date": "2024-11-19",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.56",
      "high": "17.96",
      "low": "16.83",
      "close": "17.80",
      "average": "17.3441",
      "volume": "381683",
      "turnover": "6619958.95",
      "trades": "492"
    },
    {
      "date": "2024-11-20",
      "bid": "18.35",
      "ask": "18.44",
      "open": "17.99",
      "high": "18.99",
      "low": "17.57",
      "close": "18.23",
      "average": "18.4607",
      "volume": "413410",
      "turnover": "7631822.24",
      "trades": "605"
    },
    {
      "date": "2024-11-21",
      "bid": "19.23",
      "ask": "19.38",
      "open": "18.29",
      "high": "19.66",
      "low": "18.29",
      "close": "19.19",
      "average": "19.1922",
      "volume": "539439",
      "turnover": "10353010.73",
      "trades": "794"
    },
    {
      "date": "2024-11-22",
      "bid": "18.47",
      "ask": "18.60",
      "open": "19.48",
      "high": "19.48",
      "low": "18.25",
      "close": "18.26",
      "average": "18.8006",
      "volume": "321622",
      "turnover": "6046678.2",
      "trades": "623"
    },
    {
      "date": "2024-11-25",
      "bid": "18.74",
      "ask": "18.90",
      "open": "18.80",
      "high": "19.40",
      "low": "18.52",
      "close": "18.71",
      "average": "18.9118",
      "volume": "245633",
      "turnover": "4645372.43",
      "trades": "559"
    },
    {
      "date": "2024-11-26",
      "bid": "18.16",
      "ask": "18.36",
      "open": "18.83",
      "high": "18.86",
      "low": "17.95",
      "close": "18.11",
      "average": "18.2392",
      "volume": "219276",
      "turnover": "3999427.02",
      "trades": "443"
    },
    {
      "date": "2024-11-27",
      "bid": "17.36",
      "ask": "17.57",
      "open": "18.00",
      "high": "18.07",
      "low": "17.05",
      "close": "17.40",
      "average": "17.5264",
      "volume": "225662",
      "turnover": "3955047.04",
      "trades": "508"
    },
    {
      "date": "2024-11-28",
      "bid": "17.41",
      "ask": "17.68",
      "open": "17.40",
      "high": "17.96",
      "low": "17.27",
      "close": "17.43",
      "average": "17.5627",
      "volume": "154669",
      "turnover": "2716400.68",
      "trades": "294"
    },
    {
      "date": "2024-11-29",
      "bid": "17.61",
      "ask": "17.71",
      "open": "17.40",
      "high": "18.00",
      "low": "17.30",
      "close": "17.85",
      "average": "17.7292",
      "volume": "171169",
      "turnover": "3034656.39",
      "trades": "316"
    },
    {
      "date": "2024-12-02",
      "bid": "16.63",
      "ask": "16.75",
      "open": "17.71",
      "high": "17.79",
      "low": "16.53",
      "close": "16.72",
      "average": "16.8778",
      "volume": "467129",
      "turnover": "7884119.71",
      "trades": "638"
    },
    {
      "date": "2024-12-03",
      "bid": "15.56",
      "ask": "15.68",
      "open": "16.63",
      "high": "16.63",
      "low": "15.51",
      "close": "15.63",
      "average": "15.96",
      "volume": "428881",
      "turnover": "6844948.95",
      "trades": "611"
    },
    {
      "date": "2024-12-04",
      "bid": "16.07",
      "ask": "16.12",
      "open": "15.56",
      "high": "16.15",
      "low": "15.26",
      "close": "16.08",
      "average": "15.8968",
      "volume": "401811",
      "turnover": "6387534.2",
      "trades": "559"
    },
    {
      "date": "2024-12-05",
      "bid": "15.49",
      "ask": "15.53",
      "open": "16.08",
      "high": "16.46",
      "low": "15.39",
      "close": "15.45",
      "average": "15.7586",
      "volume": "245331",
      "turnover": "3866099.04",
      "trades": "436"
    },
    {
      "date": "2024-12-06",
      "bid": "15.62",
      "ask": "15.70",
      "open": "15.53",
      "high": "15.73",
      "low": "15.05",
      "close": "15.69",
      "average": "15.3421",
      "volume": "315531",
      "turnover": "4840837.95",
      "trades": "535"
    },
    {
      "date": "2024-12-09",
      "bid": "15.38",
      "ask": "15.52",
      "open": "15.59",
      "high": "16.08",
      "low": "15.14",
      "close": "15.45",
      "average": "15.6003",
      "volume": "263050",
      "turnover": "4103690.63",
      "trades": "471"
    },
    {
      "date": "2024-12-10",
      "bid": "15.64",
      "ask": "15.65",
      "open": "15.52",
      "high": "15.77",
      "low": "14.86",
      "close": "15.48",
      "average": "15.3076",
      "volume": "166651",
      "turnover": "2551018.56",
      "trades": "270"
    },
    {
      "date": "2024-12-11",
      "bid": "9.13",
      "ask": "9.145",
      "open": "7.29",
      "high": "9.655",
      "low": "6.335",
      "close": "9.27",
      "average": "8.6155",
      "volume": "8746031",
      "turnover": "75376198.18",
      "trades": "8851"
    },
    {
      "date": "2024-12-12",
      "bid": "8.95",
      "ask": "8.985",
      "open": "9.00",
      "high": "9.42",
      "low": "8.50",
      "close": "9.00",
      "average": "8.9213",
      "volume": "3002995",
      "turnover": "26790723.1",
      "trades": "2877"
    },
    {
      "date": "2024-12-13",
      "bid": "10.15",
      "ask": "10.23",
      "open": "9.09",
      "high": "10.64",
      "low": "8.90",
      "close": "10.28",
      "average": "9.7864",
      "volume": "1964653",
      "turnover": "19226979.88",
      "trades": "1655"
    },
    {
      "date": "2024-12-16",
      "bid": "10.61",
      "ask": "10.70",
      "open": "10.25",
      "high": "11.17",
      "low": "9.925",
      "close": "10.65",
      "average": "10.575",
      "volume": "738180",
      "turnover": "7806244.45",
      "trades": "874"
    },
    {
      "date": "2024-12-17",
      "bid": "10.24",
      "ask": "10.28",
      "open": "10.64",
      "high": "10.64",
      "low": "10.08",
      "close": "10.22",
      "average": "10.2111",
      "volume": "284819",
      "turnover": "2908306.98",
      "trades": "471"
    },
    {
      "date": "2024-12-18",
      "bid": "11.20",
      "ask": "11.28",
      "open": "10.75",
      "high": "11.61",
      "low": "10.30",
      "close": "11.28",
      "average": "11.0108",
      "volume": "929680",
      "turnover": "10236559.75",
      "trades": "1233"
    },
    {
      "date": "2024-12-19",
      "bid": "10.68",
      "ask": "10.77",
      "open": "11.13",
      "high": "11.27",
      "low": "10.68",
      "close": "10.68",
      "average": "10.8646",
      "volume": "643282",
      "turnover": "6968632.12",
      "trades": "430"
    },
    {
      "date": "2024-12-20",
      "bid": "10.65",
      "ask": "10.75",
      "open": "10.72",
      "high": "10.86",
      "low": "10.32",
      "close": "10.58",
      "average": "10.5267",
      "volume": "844636",
      "turnover": "8894496.02",
      "trades": "458"
    },
    {
      "date": "2024-12-23",
      "bid": "10.52",
      "ask": "10.65",
      "open": "10.55",
      "high": "10.84",
      "low": "10.40",
      "close": "10.50",
      "average": "10.5615",
      "volume": "461686",
      "turnover": "4886858.59",
      "trades": "407"
    },
    {
      "date": "2024-12-27",
      "bid": "10.25",
      "ask": "10.35",
      "open": "10.40",
      "high": "10.60",
      "low": "10.17",
      "close": "10.21",
      "average": "10.3436",
      "volume": "579790",
      "turnover": "5998591.88",
      "trades": "435"
    },
    {
      "date": "2024-12-30",
      "bid": "10.10",
      "ask": "10.18",
      "open": "10.42",
      "high": "10.44",
      "low": "10.05",
      "close": "10.17",
      "average": "10.1677",
      "volume": "478099",
      "turnover": "4861145.48",
      "trades": "439"
    },
    {
      "date": "2025-01-02",
      "bid": "10.21",
      "ask": "10.30",
      "open": "10.14",
      "high": "10.35",
      "low": "10.08",
      "close": "10.17",
      "average": "10.2043",
      "volume": "379389",
      "turnover": "3871409.02",
      "trades": "434"
    },
    {
      "date": "2025-01-03",
      "bid": "10.18",
      "ask": "10.24",
      "open": "10.30",
      "high": "10.60",
      "low": "10.12",
      "close": "10.17",
      "average": "10.2084",
      "volume": "319667",
      "turnover": "3266339.09",
      "trades": "299"
    },
    {
      "date": "2025-01-07",
      "bid": "10.01",
      "ask": "10.04",
      "open": "10.18",
      "high": "10.25",
      "low": "9.92",
      "close": "9.95",
      "average": "10.0404",
      "volume": "508195",
      "turnover": "5102555.62",
      "trades": "466"
    },
    {
      "date": "2025-01-08",
      "bid": "9.87",
      "ask": "10.03",
      "open": "9.90",
      "high": "10.15",
      "low": "9.82",
      "close": "9.865",
      "average": "9.9383",
      "volume": "399015",
      "turnover": "3966792.28",
      "trades": "491"
    },
    {
      "date": "2025-01-09",
      "bid": "9.76",
      "ask": "9.80",
      "open": "9.87",
      "high": "9.90",
      "low": "9.75",
      "close": "9.75",
      "average": "9.7815",
      "volume": "173690",
      "turnover": "1698940.38",
      "trades": "288"
    },
    {
      "date": "2025-01-10",
      "bid": "9.42",
      "ask": "9.535",
      "open": "9.76",
      "high": "9.93",
      "low": "9.36",
      "close": "9.36",
      "average": "9.6143",
      "volume": "586759",
      "turnover": "5641296.1",
      "trades": "443"
    },
    {
      "date": "2025-01-13",
      "bid": "9.305",
      "ask": "9.46",
      "open": "9.365",
      "high": "9.975",
      "low": "9.235",
      "close": "9.355",
      "average": "9.3767",
      "volume": "219335",
      "turnover": "2056641",
      "trades": "312"
    },
    {
      "date": "2025-01-14",
      "bid": "9.30",
      "ask": "9.33",
      "open": "9.345",
      "high": "9.63",
      "low": "9.25",
      "close": "9.295",
      "average": "9.4082",
      "volume": "321476",
      "turnover": "3024581.43",
      "trades": "303"
    },
    {
      "date": "2025-01-15",
      "bid": "9.075",
      "ask": "9.17",
      "open": "9.265",
      "high": "9.48",
      "low": "8.97",
      "close": "9.075",
      "average": "9.252",
      "volume": "387972",
      "turnover": "3589511.68",
      "trades": "465"
    },
    {
      "date": "2025-01-16",
      "bid": "8.97",
      "ask": "9.045",
      "open": "9.395",
      "high": "9.395",
      "low": "8.825",
      "close": "8.92",
      "average": "8.9753",
      "volume": "375261",
      "turnover": "3368092.86",
      "trades": "438"
    },
    {
      "date": "2025-01-17",
      "bid": "9.51",
      "ask": "9.56",
      "open": "8.97",
      "high": "9.855",
      "low": "8.97",
      "close": "9.525",
      "average": "9.3943",
      "volume": "287064",
      "turnover": "2696780.46",
      "trades": "376"
    },
    {
      "date": "2025-01-20",
      "bid": "9.89",
      "ask": "9.90",
      "open": "9.56",
      "high": "10.08",
      "low": "9.505",
      "close": "9.885",
      "average": "9.8632",
      "volume": "174634",
      "turnover": "1722604.39",
      "trades": "306"
    },
    {
      "date": "2025-01-21",
      "bid": "9.68",
      "ask": "9.685",
      "open": "9.755",
      "high": "9.80",
      "low": "9.535",
      "close": "9.67",
      "average": "9.6512",
      "volume": "115859",
      "turnover": "1118176.83",
      "trades": "219"
    },
    {
      "date": "2025-01-22",
      "bid": "9.95",
      "ask": "10.02",
      "open": "9.68",
      "high": "10.28",
      "low": "9.68",
      "close": "9.955",
      "average": "10.016",
      "volume": "188796",
      "turnover": "1890985.5",
      "trades": "263"
    },
    {
      "date": "2025-01-23",
      "bid": "9.775",
      "ask": "9.80",
      "open": "9.83",
      "high": "10.09",
      "low": "9.68",
      "close": "9.77",
      "average": "9.8245",
      "volume": "207164",
      "turnover": "2035291.81",
      "trades": "300"
    },
    {
      "date": "2025-01-24",
      "bid": "9.53",
      "ask": "9.585",
      "open": "9.80",
      "high": "9.945",
      "low": "9.495",
      "close": "9.55",
      "average": "9.6153",
      "volume": "147068",
      "turnover": "1414105.04",
      "trades": "262"
    },
    {
      "date": "2025-01-27",
      "bid": "9.41",
      "ask": "9.445",
      "open": "9.50",
      "high": "9.50",
      "low": "9.22",
      "close": "9.39",
      "average": "9.3534",
      "volume": "231242",
      "turnover": "2162894.47",
      "trades": "433"
    },
    {
      "date": "2025-01-28",
      "bid": "9.46",
      "ask": "9.495",
      "open": "9.39",
      "high": "9.525",
      "low": "9.255",
      "close": "9.45",
      "average": "9.3491",
      "volume": "140493",
      "turnover": "1313489.88",
      "trades": "248"
    },
    {
      "date": "2025-01-29",
      "bid": "9.475",
      "ask": "9.51",
      "open": "9.45",
      "high": "9.80",
      "low": "9.42",
      "close": "9.525",
      "average": "9.592",
      "volume": "60118",
      "turnover": "576650.61",
      "trades": "190"
    },
    {
      "date": "2025-01-30",
      "bid": "9.355",
      "ask": "9.425",
      "open": "9.495",
      "high": "9.70",
      "low": "9.34",
      "close": "9.35",
      "average": "9.5019",
      "volume": "162161",
      "turnover": "1540854.96",
      "trades": "188"
    },
    {
      "date": "2025-01-31",
      "bid": "9.50",
      "ask": "9.61",
      "open": "9.35",
      "high": "9.745",
      "low": "9.33",
      "close": "9.57",
      "average": "9.5382",
      "volume": "147211",
      "turnover": "1404126.34",
      "trades": "179"
    },
    {
      "date": "2025-02-03",
      "bid": "9.58",
      "ask": "9.635",
      "open": "9.725",
      "high": "9.75",
      "low": "9.30",
      "close": "9.55",
      "average": "9.4755",
      "volume": "184934",
      "turnover": "1752334.17",
      "trades": "272"
    },
    {
      "date": "2025-02-04",
      "bid": "10.23",
      "ask": "10.30",
      "open": "9.57",
      "high": "10.34",
      "low": "9.545",
      "close": "10.28",
      "average": "9.9275",
      "volume": "267475",
      "turnover": "2655379.39",
      "trades": "325"
    },
    {
      "date": "2025-02-05",
      "bid": "9.92",
      "ask": "9.95",
      "open": "10.27",
      "high": "10.27",
      "low": "9.84",
      "close": "9.92",
      "average": "10.012",
      "volume": "119468",
      "turnover": "1196111.73",
      "trades": "195"
    },
    {
      "date": "2025-02-06",
      "bid": "9.705",
      "ask": "9.83",
      "open": "9.955",
      "high": "10.05",
      "low": "9.60",
      "close": "9.735",
      "average": "9.8561",
      "volume": "134803",
      "turnover": "1328627.44",
      "trades": "164"
    },
    {
      "date": "2025-02-07",
      "bid": "9.61",
      "ask": "9.67",
      "open": "9.735",
      "high": "9.89",
      "low": "9.545",
      "close": "9.605",
      "average": "9.6837",
      "volume": "158939",
      "turnover": "1539114.97",
      "trades": "200"
    },
    {
      "date": "2025-02-10",
      "bid": "9.54",
      "ask": "9.715",
      "open": "9.61",
      "high": "9.975",
      "low": "9.485",
      "close": "9.55",
      "average": "9.6201",
      "volume": "164944",
      "turnover": "1586489.96",
      "trades": "245"
    },
    {
      "date": "2025-02-11",
      "bid": "8.20",
      "ask": "8.265",
      "open": "8.76",
      "high": "8.80",
      "low": "7.90",
      "close": "8.17",
      "average": "8.1547",
      "volume": "1496253",
      "turnover": "12184665.13",
      "trades": "1387"
    },
    {
      "date": "2025-02-12",
      "bid": "8.035",
      "ask": "8.12",
      "open": "8.245",
      "high": "8.38",
      "low": "8.02",
      "close": "8.02",
      "average": "8.1619",
      "volume": "399369",
      "turnover": "3259609.47",
      "trades": "516"
    },
    {
      "date": "2025-02-13",
      "bid": "8.52",
      "ask": "8.60",
      "open": "8.13",
      "high": "8.65",
      "low": "7.92",
      "close": "8.50",
      "average": "8.1581",
      "volume": "252396",
      "turnover": "2059062.91",
      "trades": "384"
    },
    {
      "date": "2025-02-14",
      "bid": "8.89",
      "ask": "8.95",
      "open": "8.605",
      "high": "9.20",
      "low": "8.36",
      "close": "8.865",
      "average": "8.8804",
      "volume": "206904",
      "turnover": "1837385.17",
      "trades": "331"
    },
    {
      "date": "2025-02-17",
      "bid": "9.51",
      "ask": "9.57",
      "open": "8.95",
      "high": "9.74",
      "low": "8.89",
      "close": "9.59",
      "average": "9.2883",
      "volume": "203499",
      "turnover": "1890175.07",
      "trades": "431"
    },
    {
      "date": "2025-02-18",
      "bid": "9.18",
      "ask": "9.20",
      "open": "9.495",
      "high": "9.50",
      "low": "9.105",
      "close": "9.18",
      "average": "9.2826",
      "volume": "127080",
      "turnover": "1179606.1",
      "trades": "226"
    },
    {
      "date": "2025-02-19",
      "bid": "9.195",
      "ask": "9.295",
      "open": "9.20",
      "high": "9.39",
      "low": "8.905",
      "close": "9.28",
      "average": "9.1134",
      "volume": "155685",
      "turnover": "1418811.72",
      "trades": "198"
    },
    {
      "date": "2025-02-20",
      "bid": "9.08",
      "ask": "9.10",
      "open": "9.295",
      "high": "9.38",
      "low": "9.03",
      "close": "9.065",
      "average": "9.1328",
      "volume": "120575",
      "turnover": "1101253.52",
      "trades": "239"
    },
    {
      "date": "2025-02-21",
      "bid": "9.05",
      "ask": "9.08",
      "open": "9.295",
      "high": "9.295",
      "low": "8.905",
      "close": "9.06",
      "average": "9.0702",
      "volume": "111554",
      "turnover": "1011817.13",
      "trades": "233"
    },
    {
      "date": "2025-02-24",
      "bid": "9.165",
      "ask": "9.25",
      "open": "9.00",
      "high": "9.375",
      "low": "9.00",
      "close": "9.17",
      "average": "9.1653",
      "volume": "179695",
      "turnover": "1646960.68",
      "trades": "252"
    },
    {
      "date": "2025-02-25",
      "bid": "9.105",
      "ask": "9.245",
      "open": "9.01",
      "high": "9.45",
      "low": "9.01",
      "close": "9.21",
      "average": "9.2329",
      "volume": "151303",
      "turnover": "1397021.44",
      "trades": "262"
    },
    {
      "date": "2025-02-26",
      "bid": "9.12",
      "ask": "9.17",
      "open": "9.21",
      "high": "9.47",
      "low": "9.025",
      "close": "9.145",
      "average": "9.1883",
      "volume": "166371",
      "turnover": "1528701.42",
      "trades": "195"
    },
    {
      "date": "2025-02-27",
      "bid": "8.985",
      "ask": "9.02",
      "open": "9.03",
      "high": "9.245",
      "low": "8.93",
      "close": "8.985",
      "average": "9.0324",
      "volume": "113725",
      "turnover": "1027213.61",
      "trades": "237"
    },
    {
      "date": "2025-02-28",
      "bid": "9.22",
      "ask": "9.24",
      "open": "9.02",
      "high": "9.25",
      "low": "8.84",
      "close": "9.07",
      "average": "9.0593",
      "volume": "207496",
      "turnover": "1879648.6",
      "trades": "341"
    },
    {
      "date": "2025-03-03",
      "bid": "9.265",
      "ask": "9.33",
      "open": "9.22",
      "high": "9.33",
      "low": "9.00",
      "close": "9.28",
      "average": "9.1296",
      "volume": "282236",
      "turnover": "2576686.74",
      "trades": "336"
    },
    {
      "date": "2025-03-04",
      "bid": "9.045",
      "ask": "9.12",
      "open": "9.33",
      "high": "9.85",
      "low": "8.99",
      "close": "9.00",
      "average": "9.3685",
      "volume": "276940",
      "turnover": "2594563.61",
      "trades": "465"
    },
    {
      "date": "2025-03-05",
      "bid": "8.845",
      "ask": "8.90",
      "open": "9.035",
      "high": "9.305",
      "low": "8.845",
      "close": "8.845",
      "average": "9.0662",
      "volume": "150868",
      "turnover": "1367788.47",
      "trades": "212"
    },
    {
      "date": "2025-03-06",
      "bid": "8.79",
      "ask": "8.82",
      "open": "8.84",
      "high": "9.10",
      "low": "8.705",
      "close": "8.79",
      "average": "8.8932",
      "volume": "133422",
      "turnover": "1186515.3",
      "trades": "221"
    },
    {
      "date": "2025-03-07",
      "bid": "8.755",
      "ask": "8.78",
      "open": "8.79",
      "high": "8.96",
      "low": "8.60",
      "close": "8.825",
      "average": "8.7648",
      "volume": "124441",
      "turnover": "1090706.83",
      "trades": "157"
    },
    {
      "date": "2025-03-10",
      "bid": "8.285",
      "ask": "8.30",
      "open": "8.80",
      "high": "9.015",
      "low": "8.195",
      "close": "8.26",
      "average": "8.4382",
      "volume": "187864",
      "turnover": "1585305",
      "trades": "315"
    },
    {
      "date": "2025-03-11",
      "bid": "8.145",
      "ask": "8.22",
      "open": "8.28",
      "high": "8.34",
      "low": "8.01",
      "close": "8.14",
      "average": "8.1386",
      "volume": "197748",
      "turnover": "1609386.45",
      "trades": "217"
    },
    {
      "date": "2025-03-12",
      "bid": "8.075",
      "ask": "8.135",
      "open": "8.13",
      "high": "8.25",
      "low": "8.055",
      "close": "8.075",
      "average": "8.1463",
      "volume": "64217",
      "turnover": "523126.36",
      "trades": "135"
    },
    {
      "date": "2025-03-13",
      "bid": "7.92",
      "ask": "7.935",
      "open": "8.135",
      "high": "8.135",
      "low": "7.835",
      "close": "7.95",
      "average": "7.9674",
      "volume": "152527",
      "turnover": "1215245.04",
      "trades": "353"
    },
    {
      "date": "2025-03-14",
      "bid": "7.89",
      "ask": "8.045",
      "open": "7.92",
      "high": "8.24",
      "low": "7.87",
      "close": "7.96",
      "average": "8.0173",
      "volume": "179412",
      "turnover": "1438398.59",
      "trades": "217"
    },
    {
      "date": "2025-03-17",
      "bid": "7.89",
      "ask": "7.93",
      "open": "7.895",
      "high": "8.10",
      "low": "7.76",
      "close": "7.935",
      "average": "7.9214",
      "volume": "126445",
      "turnover": "1001617.81",
      "trades": "258"
    },
    {
      "date": "2025-03-18",
      "bid": "7.78",
      "ask": "7.815",
      "open": "7.93",
      "high": "8.00",
      "low": "7.71",
      "close": "7.75",
      "average": "7.8699",
      "volume": "142399",
      "turnover": "1120667.22",
      "trades": "188"
    },
    {
      "date": "2025-03-19",
      "bid": "7.79",
      "ask": "7.84",
      "open": "7.75",
      "high": "7.895",
      "low": "7.67",
      "close": "7.82",
      "average": "7.7644",
      "volume": "120753",
      "turnover": "937561.05",
      "trades": "226"
    },
    {
      "date": "2025-03-20",
      "bid": "7.96",
      "ask": "8.025",
      "open": "7.84",
      "high": "8.15",
      "low": "7.82",
      "close": "8.01",
      "average": "7.9488",
      "volume": "133596",
      "turnover": "1061933.97",
      "trades": "204"
    },
    {
      "date": "2025-03-21",
      "bid": "7.81",
      "ask": "7.895",
      "open": "7.96",
      "high": "8.04",
      "low": "7.80",
      "close": "7.805",
      "average": "7.89",
      "volume": "110678",
      "turnover": "873251.29",
      "trades": "221"
    },
    {
      "date": "2025-03-24",
      "bid": "7.65",
      "ask": "7.70",
      "open": "7.975",
      "high": "7.975",
      "low": "7.605",
      "close": "7.625",
      "average": "7.7138",
      "volume": "120347",
      "turnover": "928345.48",
      "trades": "234"
    },
    {
      "date": "2025-03-25",
      "bid": "8.33",
      "ask": "8.395",
      "open": "7.80",
      "high": "8.50",
      "low": "7.665",
      "close": "8.345",
      "average": "8.2332",
      "volume": "166297",
      "turnover": "1369180.85",
      "trades": "311"
    },
    {
      "date": "2025-03-26",
      "bid": "7.92",
      "ask": "7.95",
      "open": "8.32",
      "high": "8.32",
      "low": "7.92",
      "close": "7.92",
      "average": "8.038",
      "volume": "97942",
      "turnover": "787262.08",
      "trades": "222"
    },
    {
      "date": "2025-03-27",
      "bid": "7.795",
      "ask": "7.865",
      "open": "7.92",
      "high": "7.92",
      "low": "7.725",
      "close": "7.87",
      "average": "7.7958",
      "volume": "66844",
      "turnover": "521095.88",
      "trades": "161"
    },
    {
      "date": "2025-03-28",
      "bid": "7.82",
      "ask": "7.98",
      "open": "7.795",
      "high": "7.985",
      "low": "7.635",
      "close": "7.92",
      "average": "7.9039",
      "volume": "45789",
      "turnover": "361913.38",
      "trades": "118"
    },
    {
      "date": "2025-03-31",
      "bid": "7.80",
      "ask": "7.91",
      "open": "7.995",
      "high": "7.995",
      "low": "7.68",
      "close": "7.905",
      "average": "7.7964",
      "volume": "66785",
      "turnover": "520682.46",
      "trades": "107"
    },
    {
      "date": "2025-04-01",
      "bid": "7.87",
      "ask": "7.89",
      "open": "7.91",
      "high": "7.94",
      "low": "7.745",
      "close": "7.90",
      "average": "7.8405",
      "volume": "61055",
      "turnover": "478702.01",
      "trades": "124"
    },
    {
      "date": "2025-04-02",
      "bid": "7.70",
      "ask": "7.735",
      "open": "7.87",
      "high": "7.97",
      "low": "7.63",
      "close": "7.76",
      "average": "7.7349",
      "volume": "70521",
      "turnover": "545473.27",
      "trades": "141"
    },
    {
      "date": "2025-04-03",
      "bid": "7.705",
      "ask": "7.79",
      "open": "7.80",
      "high": "7.965",
      "low": "7.54",
      "close": "7.795",
      "average": "7.7569",
      "volume": "63275",
      "turnover": "490914.74",
      "trades": "91"
    },
    {
      "date": "2025-04-04",
      "bid": "7.155",
      "ask": "7.385",
      "open": "7.50",
      "high": "7.85",
      "low": "7.055",
      "close": "7.25",
      "average": "7.4227",
      "volume": "188469",
      "turnover": "1398951.33",
      "trades": "282"
    },
    {
      "date": "2025-04-07",
      "bid": "7.005",
      "ask": "7.095",
      "open": "7.10",
      "high": "7.155",
      "low": "6.52",
      "close": "6.96",
      "average": "6.8701",
      "volume": "601631",
      "turnover": "4133347.58",
      "trades": "413"
    },
    {
      "date": "2025-04-08",
      "bid": "7.17",
      "ask": "7.20",
      "open": "7.095",
      "high": "7.28",
      "low": "7.015",
      "close": "7.20",
      "average": "7.1535",
      "volume": "96457",
      "turnover": "689998.28",
      "trades": "186"
    },
    {
      "date": "2025-04-09",
      "bid": "7.09",
      "ask": "7.125",
      "open": "7.095",
      "high": "7.285",
      "low": "6.72",
      "close": "7.125",
      "average": "7.0802",
      "volume": "180695",
      "turnover": "1279357.39",
      "trades": "217"
    },
    {
      "date": "2025-04-10",
      "bid": "7.22",
      "ask": "7.36",
      "open": "7.30",
      "high": "7.67",
      "low": "7.205",
      "close": "7.205",
      "average": "7.3452",
      "volume": "77501",
      "turnover": "569258.62",
      "trades": "154"
    },
    {
      "date": "2025-04-11",
      "bid": "7.07",
      "ask": "7.095",
      "open": "7.30",
      "high": "7.32",
      "low": "7.005",
      "close": "7.075",
      "average": "7.1655",
      "volume": "61201",
      "turnover": "438536.82",
      "trades": "139"
    },
    {
      "date": "2025-04-14",
      "bid": "7.64",
      "ask": "7.74",
      "open": "7.095",
      "high": "7.885",
      "low": "7.095",
      "close": "7.74",
      "average": "7.5755",
      "volume": "71008",
      "turnover": "537922.3",
      "trades": "172"
    },
    {
      "date": "2025-04-15",
      "bid": "7.87",
      "ask": "7.91",
      "open": "7.64",
      "high": "8.30",
      "low": "7.64",
      "close": "7.87",
      "average": "8.1127",
      "volume": "116046",
      "turnover": "941460.52",
      "trades": "203"
    },
    {
      "date": "2025-04-16",
      "bid": "7.675",
      "ask": "7.765",
      "open": "7.80",
      "high": "7.865",
      "low": "7.55",
      "close": "7.81",
      "average": "7.7643",
      "volume": "48017",
      "turnover": "372816.88",
      "trades": "84"
    },
    {
      "date": "2025-04-17",
      "bid": "7.66",
      "ask": "7.76",
      "open": "7.81",
      "high": "7.81",
      "low": "7.655",
      "close": "7.70",
      "average": "7.7365",
      "volume": "4266",
      "turnover": "33006.42",
      "trades": "28"
    },
    {
      "date": "2025-04-22",
      "bid": "7.87",
      "ask": "7.90",
      "open": "7.765",
      "high": "8.275",
      "low": "7.765",
      "close": "7.895",
      "average": "7.9765",
      "volume": "53146",
      "turnover": "423919.9",
      "trades": "154"
    },
    {
      "date": "2025-04-23",
      "bid": "7.985",
      "ask": "8.115",
      "open": "8.02",
      "high": "8.20",
      "low": "7.905",
      "close": "8.11",
      "average": "8.0714",
      "volume": "37684",
      "turnover": "304164.38",
      "trades": "82"
    },
    {
      "date": "2025-04-24",
      "bid": "7.835",
      "ask": "7.985",
      "open": "8.19",
      "high": "8.20",
      "low": "7.835",
      "close": "7.91",
      "average": "8.0145",
      "volume": "57938",
      "turnover": "464345.99",
      "trades": "102"
    },
    {
      "date": "2025-04-25",
      "bid": "7.975",
      "ask": "8.11",
      "open": "7.835",
      "high": "8.195",
      "low": "7.835",
      "close": "8.105",
      "average": "8.0474",
      "volume": "60985",
      "turnover": "490772.58",
      "trades": "115"
    },
    {
      "date": "2025-04-28",
      "bid": "7.90",
      "ask": "7.965",
      "open": "8.045",
      "high": "8.20",
      "low": "7.84",
      "close": "7.90",
      "average": "7.9798",
      "volume": "41958",
      "turnover": "334816.83",
      "trades": "97"
    },
    {
      "date": "2025-04-29",
      "bid": "7.705",
      "ask": "7.775",
      "open": "8.275",
      "high": "8.275",
      "low": "7.70",
      "close": "7.70",
      "average": "7.8125",
      "volume": "54159",
      "turnover": "423116.94",
      "trades": "155"
    },
    {
      "date": "2025-04-30",
      "bid": "7.88",
      "ask": "7.94",
      "open": "7.70",
      "high": "7.95",
      "low": "7.70",
      "close": "7.85",
      "average": "7.8334",
      "volume": "35852",
      "turnover": "280842.29",
      "trades": "75"
    },
    {
      "date": "2025-05-02",
      "bid": "7.78",
      "ask": "7.865",
      "open": "7.83",
      "high": "8.00",
      "low": "7.765",
      "close": "7.835",
      "average": "7.8728",
      "volume": "85481",
      "turnover": "672983.58",
      "trades": "118"
    },
    {
      "date": "2025-05-05",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.835",
      "high": "7.985",
      "low": "7.56",
      "close": "7.65",
      "average": "7.7238",
      "volume": "82267",
      "turnover": "635410.02",
      "trades": "182"
    },
    {
      "date": "2025-05-06",
      "bid": "7.43",
      "ask": "7.51",
      "open": "7.56",
      "high": "7.645",
      "low": "7.41",
      "close": "7.43",
      "average": "7.4792",
      "volume": "79944",
      "turnover": "597917.62",
      "trades": "138"
    },
    {
      "date": "2025-05-07",
      "bid": "7.435",
      "ask": "7.47",
      "open": "7.425",
      "high": "7.615",
      "low": "7.255",
      "close": "7.435",
      "average": "7.4098",
      "volume": "136137",
      "turnover": "1008457.59",
      "trades": "195"
    },
    {
      "date": "2025-05-08",
      "bid": "7.33",
      "ask": "7.495",
      "open": "7.435",
      "high": "7.64",
      "low": "7.32",
      "close": "7.33",
      "average": "7.4323",
      "volume": "112609",
      "turnover": "836947.58",
      "trades": "157"
    },
    {
      "date": "2025-05-09",
      "bid": "7.39",
      "ask": "7.445",
      "open": "7.25",
      "high": "7.62",
      "low": "7.25",
      "close": "7.40",
      "average": "7.381",
      "volume": "75087",
      "turnover": "554216.79",
      "trades": "115"
    },
    {
      "date": "2025-05-12",
      "bid": "7.325",
      "ask": "7.445",
      "open": "7.505",
      "high": "7.65",
      "low": "7.27",
      "close": "7.35",
      "average": "7.435",
      "volume": "135562",
      "turnover": "1007925.39",
      "trades": "198"
    },
    {
      "date": "2025-05-13",
      "bid": "7.525",
      "ask": "7.57",
      "open": "7.52",
      "high": "7.815",
      "low": "7.49",
      "close": "7.55",
      "average": "7.586",
      "volume": "152011",
      "turnover": "1153160.01",
      "trades": "179"
    },
    {
      "date": "2025-05-14",
      "bid": "8.00",
      "ask": "8.12",
      "open": "7.68",
      "high": "8.76",
      "low": "7.50",
      "close": "8.14",
      "average": "8.276",
      "volume": "207936",
      "turnover": "1720885.47",
      "trades": "467"
    },
    {
      "date": "2025-05-15",
      "bid": "8.335",
      "ask": "8.415",
      "open": "8.495",
      "high": "8.91",
      "low": "8.16",
      "close": "8.315",
      "average": "8.6048",
      "volume": "229357",
      "turnover": "1973573.11",
      "trades": "318"
    },
    {
      "date": "2025-05-16",
      "bid": "8.50",
      "ask": "8.57",
      "open": "8.565",
      "high": "8.75",
      "low": "8.405",
      "close": "8.57",
      "average": "8.5612",
      "volume": "154795",
      "turnover": "1325232.1",
      "trades": "186"
    },
    {
      "date": "2025-05-19",
      "bid": "8.34",
      "ask": "8.395",
      "open": "8.60",
      "high": "8.80",
      "low": "8.335",
      "close": "8.39",
      "average": "8.5595",
      "volume": "113674",
      "turnover": "973103.07",
      "trades": "169"
    },
    {
      "date": "2025-05-20",
      "bid": "8.18",
      "ask": "8.22",
      "open": "8.295",
      "high": "8.30",
      "low": "7.90",
      "close": "8.235",
      "average": "8.133",
      "volume": "142096",
      "turnover": "1155709.04",
      "trades": "221"
    },
    {
      "date": "2025-05-21",
      "bid": "8.69",
      "ask": "8.81",
      "open": "8.23",
      "high": "8.81",
      "low": "8.23",
      "close": "8.81",
      "average": "8.6025",
      "volume": "208268",
      "turnover": "1791614.2",
      "trades": "268"
    },
    {
      "date": "2025-05-22",
      "bid": "8.425",
      "ask": "8.44",
      "open": "8.81",
      "high": "8.985",
      "low": "8.40",
      "close": "8.425",
      "average": "8.6361",
      "volume": "103717",
      "turnover": "895703.42",
      "trades": "219"
    },
    {
      "date": "2025-05-23",
      "bid": "8.65",
      "ask": "8.68",
      "open": "8.445",
      "high": "8.875",
      "low": "8.445",
      "close": "8.695",
      "average": "8.7467",
      "volume": "116099",
      "turnover": "1015492.34",
      "trades": "200"
    },
    {
      "date": "2025-05-26",
      "bid": "9.075",
      "ask": "9.145",
      "open": "8.72",
      "high": "9.21",
      "low": "8.72",
      "close": "9.095",
      "average": "9.1158",
      "volume": "334174",
      "turnover": "3046274.84",
      "trades": "390"
    },
    {
      "date": "2025-05-27",
      "bid": "9.25",
      "ask": "9.31",
      "open": "9.145",
      "high": "9.465",
      "low": "9.03",
      "close": "9.25",
      "average": "9.3018",
      "volume": "73810",
      "turnover": "686563.84",
      "trades": "179"
    },
    {
      "date": "2025-05-28",
      "bid": "9.305",
      "ask": "9.32",
      "open": "9.315",
      "high": "9.575",
      "low": "9.07",
      "close": "9.33",
      "average": "9.3478",
      "volume": "72743",
      "turnover": "679988.26",
      "trades": "169"
    },
    {
      "date": "2025-05-30",
      "bid": "9.35",
      "ask": "9.48",
      "open": "9.335",
      "high": "9.965",
      "low": "9.325",
      "close": "9.36",
      "average": "9.5651",
      "volume": "239300",
      "turnover": "2289168.25",
      "trades": "629"
    },
    {
      "date": "2025-06-02",
      "bid": "9.26",
      "ask": "9.325",
      "open": "9.35",
      "high": "9.585",
      "low": "9.26",
      "close": "9.335",
      "average": "9.3832",
      "volume": "54316",
      "turnover": "509693.85",
      "trades": "142"
    },
    {
      "date": "2025-06-03",
      "bid": "8.98",
      "ask": "9.05",
      "open": "9.215",
      "high": "9.445",
      "low": "8.975",
      "close": "9.075",
      "average": "9.1514",
      "volume": "76372",
      "turnover": "698973.28",
      "trades": "211"
    },
    {
      "date": "2025-06-04",
      "bid": "9.17",
      "ask": "9.265",
      "open": "9.055",
      "high": "9.375",
      "low": "8.93",
      "close": "9.22",
      "average": "9.2438",
      "volume": "61736",
      "turnover": "570674.39",
      "trades": "185"
    },
    {
      "date": "2025-06-05",
      "bid": "8.97",
      "ask": "9.045",
      "open": "9.10",
      "high": "9.335",
      "low": "8.95",
      "close": "8.97",
      "average": "9.1236",
      "volume": "92629",
      "turnover": "845198.19",
      "trades": "165"
    },
    {
      "date": "2025-06-09",
      "bid": "8.61",
      "ask": "8.75",
      "open": "8.97",
      "high": "8.97",
      "low": "8.60",
      "close": "8.625",
      "average": "8.8647",
      "volume": "114499",
      "turnover": "1014999.05",
      "trades": "168"
    },
    {
      "date": "2025-06-10",
      "bid": "8.46",
      "ask": "8.64",
      "open": "8.645",
      "high": "8.675",
      "low": "8.40",
      "close": "8.505",
      "average": "8.5469",
      "volume": "122136",
      "turnover": "1043931.31",
      "trades": "146"
    },
    {
      "date": "2025-06-11",
      "bid": "8.43",
      "ask": "8.50",
      "open": "8.40",
      "high": "8.605",
      "low": "8.355",
      "close": "8.48",
      "average": "8.4515",
      "volume": "79915",
      "turnover": "675401.91",
      "trades": "126"
    },
    {
      "date": "2025-06-12",
      "bid": "8.40",
      "ask": "8.495",
      "open": "8.43",
      "high": "8.56",
      "low": "8.37",
      "close": "8.425",
      "average": "8.4472",
      "volume": "52180",
      "turnover": "440776.59",
      "trades": "116"
    },
    {
      "date": "2025-06-13",
      "bid": "8.175",
      "ask": "8.22",
      "open": "8.295",
      "high": "8.30",
      "low": "8.12",
      "close": "8.175",
      "average": "8.1928",
      "volume": "88243",
      "turnover": "722953.67",
      "trades": "121"
    },
    {
      "date": "2025-06-16",
      "bid": "8.63",
      "ask": "8.72",
      "open": "8.175",
      "high": "8.88",
      "low": "8.175",
      "close": "8.68",
      "average": "8.5206",
      "volume": "161236",
      "turnover": "1373816.15",
      "trades": "257"
    },
    {
      "date": "2025-06-17",
      "bid": "8.505",
      "ask": "8.785",
      "open": "8.80",
      "high": "8.875",
      "low": "8.475",
      "close": "8.78",
      "average": "8.6241",
      "volume": "57955",
      "turnover": "499817.25",
      "trades": "116"
    },
    {
      "date": "2025-06-18",
      "bid": "8.635",
      "ask": "8.75",
      "open": "8.765",
      "high": "8.89",
      "low": "8.575",
      "close": "8.66",
      "average": "8.676",
      "volume": "41280",
      "turnover": "358134.87",
      "trades": "112"
    },
    {
      "date": "2025-06-19",
      "bid": "8.565",
      "ask": "8.685",
      "open": "8.75",
      "high": "8.95",
      "low": "8.55",
      "close": "8.55",
      "average": "8.6436",
      "volume": "37763",
      "turnover": "326407.33",
      "trades": "80"
    },
    {
      "date": "2025-06-23",
      "bid": "8.10",
      "ask": "8.245",
      "open": "8.56",
      "high": "8.56",
      "low": "7.74",
      "close": "8.08",
      "average": "8.2002",
      "volume": "95212",
      "turnover": "780753.91",
      "trades": "139"
    },
    {
      "date": "2025-06-24",
      "bid": "8.205",
      "ask": "8.34",
      "open": "8.10",
      "high": "8.795",
      "low": "8.07",
      "close": "8.22",
      "average": "8.2859",
      "volume": "53613",
      "turnover": "444233.69",
      "trades": "118"
    },
    {
      "date": "2025-06-25",
      "bid": "8.635",
      "ask": "8.715",
      "open": "8.345",
      "high": "9.10",
      "low": "8.345",
      "close": "8.635",
      "average": "8.7639",
      "volume": "123587",
      "turnover": "1083099.93",
      "trades": "230"
    },
    {
      "date": "2025-06-26",
      "bid": "8.72",
      "ask": "8.81",
      "open": "8.715",
      "high": "8.895",
      "low": "8.715",
      "close": "8.735",
      "average": "8.7782",
      "volume": "19846",
      "turnover": "174211.41",
      "trades": "72"
    },
    {
      "date": "2025-06-27",
      "bid": "8.85",
      "ask": "8.93",
      "open": "9.07",
      "high": "9.08",
      "low": "8.765",
      "close": "8.855",
      "average": "8.8446",
      "volume": "45098",
      "turnover": "398874.04",
      "trades": "142"
    },
    {
      "date": "2025-06-30",
      "bid": "9.08",
      "ask": "9.10",
      "open": "8.885",
      "high": "9.20",
      "low": "8.88",
      "close": "9.12",
      "average": "9.0671",
      "volume": "121200",
      "turnover": "1098908.95",
      "trades": "243"
    },
    {
      "date": "2025-07-01",
      "bid": "8.70",
      "ask": "8.825",
      "open": "9.15",
      "high": "9.195",
      "low": "8.83",
      "close": "8.835",
      "average": "9.0218",
      "volume": "72306",
      "turnover": "652329.51",
      "trades": "158"
    },
    {
      "date": "2025-07-02",
      "bid": "8.99",
      "ask": "9.05",
      "open": "8.83",
      "high": "9.18",
      "low": "8.565",
      "close": "9.065",
      "average": "8.8313",
      "volume": "2716273",
      "turnover": "23353154.58",
      "trades": "259"
    },
    {
      "date": "2025-07-03",
      "bid": "8.955",
      "ask": "9.14",
      "open": "9.055",
      "high": "9.245",
      "low": "8.805",
      "close": "9.135",
      "average": "9.0729",
      "volume": "74070",
      "turnover": "672032.6",
      "trades": "120"
    },
    {
      "date": "2025-07-04",
      "bid": "8.96",
      "ask": "9.045",
      "open": "9.145",
      "high": "9.145",
      "low": "8.84",
      "close": "8.995",
      "average": "8.9371",
      "volume": "61065",
      "turnover": "545744.22",
      "trades": "120"
    },
    {
      "date": "2025-07-07",
      "bid": "8.815",
      "ask": "8.925",
      "open": "8.96",
      "high": "8.96",
      "low": "8.73",
      "close": "8.855",
      "average": "8.8228",
      "volume": "106298",
      "turnover": "937741.95",
      "trades": "138"
    },
    {
      "date": "2025-07-08",
      "bid": "8.80",
      "ask": "8.88",
      "open": "8.80",
      "high": "8.98",
      "low": "8.70",
      "close": "8.795",
      "average": "8.7611",
      "volume": "52882",
      "turnover": "463305.66",
      "trades": "95"
    },
    {
      "date": "2025-07-09",
      "bid": "8.835",
      "ask": "8.85",
      "open": "8.795",
      "high": "8.85",
      "low": "8.74",
      "close": "8.835",
      "average": "8.7982",
      "volume": "52952",
      "turnover": "465883.33",
      "trades": "94"
    },
    {
      "date": "2025-07-10",
      "bid": "8.88",
      "ask": "8.895",
      "open": "8.835",
      "high": "8.915",
      "low": "8.725",
      "close": "8.88",
      "average": "8.8358",
      "volume": "21965",
      "turnover": "194078.24",
      "trades": "66"
    },
    {
      "date": "2025-07-11",
      "bid": "8.865",
      "ask": "8.96",
      "open": "8.895",
      "high": "9.00",
      "low": "8.825",
      "close": "8.895",
      "average": "8.8804",
      "volume": "48531",
      "turnover": "430975.59",
      "trades": "93"
    },
    {
      "date": "2025-07-14",
      "bid": "8.86",
      "ask": "8.925",
      "open": "8.845",
      "high": "8.95",
      "low": "8.705",
      "close": "8.88",
      "average": "8.7892",
      "volume": "22138",
      "turnover": "194574.78",
      "trades": "75"
    },
    {
      "date": "2025-07-15",
      "bid": "8.755",
      "ask": "8.85",
      "open": "8.88",
      "high": "9.10",
      "low": "8.755",
      "close": "8.76",
      "average": "8.9387",
      "volume": "45155",
      "turnover": "403625.16",
      "trades": "97"
    },
    {
      "date": "2025-07-16",
      "bid": "8.875",
      "ask": "8.965",
      "open": "8.755",
      "high": "9.105",
      "low": "8.71",
      "close": "8.91",
      "average": "8.9547",
      "volume": "21498",
      "turnover": "192496.06",
      "trades": "74"
    },
    {
      "date": "2025-07-17",
      "bid": "8.91",
      "ask": "8.95",
      "open": "8.965",
      "high": "9.08",
      "low": "8.90",
      "close": "8.91",
      "average": "8.9313",
      "volume": "40373",
      "turnover": "360583.31",
      "trades": "85"
    },
    {
      "date": "2025-07-18",
      "bid": "8.80",
      "ask": "8.89",
      "open": "8.80",
      "high": "8.995",
      "low": "8.80",
      "close": "8.80",
      "average": "8.8591",
      "volume": "35327",
      "turnover": "312966.12",
      "trades": "102"
    },
    {
      "date": "2025-07-21",
      "bid": "8.945",
      "ask": "9.00",
      "open": "8.80",
      "high": "9.19",
      "low": "8.495",
      "close": "8.945",
      "average": "8.9583",
      "volume": "38936",
      "turnover": "348798.91",
      "trades": "111"
    },
    {
      "date": "2025-07-22",
      "bid": "8.90",
      "ask": "8.94",
      "open": "9.00",
      "high": "9.00",
      "low": "8.85",
      "close": "8.92",
      "average": "8.879",
      "volume": "46075",
      "turnover": "409102.02",
      "trades": "113"
    },
    {
      "date": "2025-07-23",
      "bid": "8.86",
      "ask": "8.99",
      "open": "8.755",
      "high": "9.00",
      "low": "8.755",
      "close": "8.86",
      "average": "8.8815",
      "volume": "57284",
      "turnover": "508731.64",
      "trades": "117"
    },
    {
      "date": "2025-07-24",
      "bid": "8.995",
      "ask": "9.01",
      "open": "8.99",
      "high": "9.19",
      "low": "8.885",
      "close": "8.995",
      "average": "9.0579",
      "volume": "125066",
      "turnover": "1132839.68",
      "trades": "196"
    },
    {
      "date": "2025-07-25",
      "bid": "8.97",
      "ask": "9.095",
      "open": "9.01",
      "high": "9.19",
      "low": "8.90",
      "close": "9.10",
      "average": "9.0983",
      "volume": "72839",
      "turnover": "662713.44",
      "trades": "187"
    },
    {
      "date": "2025-07-28",
      "bid": "9.10",
      "ask": "9.15",
      "open": "9.10",
      "high": "9.35",
      "low": "9.10",
      "close": "9.15",
      "average": "9.2069",
      "volume": "63885",
      "turnover": "588180.17",
      "trades": "163"
    },
    {
      "date": "2025-07-29",
      "bid": "9.10",
      "ask": "9.145",
      "open": "9.10",
      "high": "9.33",
      "low": "9.015",
      "close": "9.10",
      "average": "9.2174",
      "volume": "42668",
      "turnover": "393289.2",
      "trades": "113"
    },
    {
      "date": "2025-07-30",
      "bid": "8.90",
      "ask": "9.05",
      "open": "9.10",
      "high": "9.14",
      "low": "8.645",
      "close": "9.045",
      "average": "8.9541",
      "volume": "167041",
      "turnover": "1495693.71",
      "trades": "188"
    },
    {
      "date": "2025-07-31",
      "bid": "9.015",
      "ask": "9.10",
      "open": "8.895",
      "high": "9.11",
      "low": "8.805",
      "close": "9.11",
      "average": "9.0181",
      "volume": "31095",
      "turnover": "280418.08",
      "trades": "71"
    },
    {
      "date": "2025-08-01",
      "bid": "9.02",
      "ask": "9.085",
      "open": "9.10",
      "high": "9.12",
      "low": "8.84",
      "close": "9.01",
      "average": "9.0276",
      "volume": "45842",
      "turnover": "413842.09",
      "trades": "92"
    },
    {
      "date": "2025-08-04",
      "bid": "9.00",
      "ask": "9.015",
      "open": "9.015",
      "high": "9.145",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0045",
      "volume": "69842",
      "turnover": "628895.54",
      "trades": "91"
    },
    {
      "date": "2025-08-05",
      "bid": "9.015",
      "ask": "9.135",
      "open": "9.135",
      "high": "9.135",
      "low": "8.875",
      "close": "9.13",
      "average": "9.0556",
      "volume": "41483",
      "turnover": "375654.68",
      "trades": "94"
    },
    {
      "date": "2025-08-06",
      "bid": "9.005",
      "ask": "9.13",
      "open": "9.15",
      "high": "9.175",
      "low": "8.99",
      "close": "9.125",
      "average": "9.0187",
      "volume": "48831",
      "turnover": "440392.53",
      "trades": "97"
    },
    {
      "date": "2025-08-07",
      "bid": "9.10",
      "ask": "9.12",
      "open": "9.13",
      "high": "9.20",
      "low": "9.025",
      "close": "9.12",
      "average": "9.1152",
      "volume": "37433",
      "turnover": "341211.18",
      "trades": "99"
    },
    {
      "date": "2025-08-08",
      "bid": "9.11",
      "ask": "9.15",
      "open": "9.10",
      "high": "9.28",
      "low": "9.075",
      "close": "9.11",
      "average": "9.1344",
      "volume": "145052",
      "turnover": "1324903.87",
      "trades": "223"
    },
    {
      "date": "2025-08-11",
      "bid": "9.33",
      "ask": "9.35",
      "open": "9.155",
      "high": "9.385",
      "low": "9.01",
      "close": "9.385",
      "average": "9.1692",
      "volume": "153786",
      "turnover": "1410104.44",
      "trades": "169"
    },
    {
      "date": "2025-08-12",
      "bid": "8.835",
      "ask": "8.845",
      "open": "8.955",
      "high": "8.955",
      "low": "8.305",
      "close": "8.85",
      "average": "8.676",
      "volume": "284975",
      "turnover": "2472348.88",
      "trades": "448"
    },
    {
      "date": "2025-08-13",
      "bid": "8.405",
      "ask": "8.425",
      "open": "8.845",
      "high": "8.85",
      "low": "8.255",
      "close": "8.40",
      "average": "8.5272",
      "volume": "243423",
      "turnover": "2075712.54",
      "trades": "327"
    },
    {
      "date": "2025-08-14",
      "bid": "8.555",
      "ask": "8.58",
      "open": "8.405",
      "high": "8.80",
      "low": "8.405",
      "close": "8.555",
      "average": "8.5406",
      "volume": "155409",
      "turnover": "1327272.36",
      "trades": "217"
    },
    {
      "date": "2025-08-15",
      "bid": "8.55",
      "ask": "8.595",
      "open": "8.585",
      "high": "8.69",
      "low": "8.50",
      "close": "8.55",
      "average": "8.5562",
      "volume": "60377",
      "turnover": "516599.49",
      "trades": "94"
    },
    {
      "date": "2025-08-18",
      "bid": "8.23",
      "ask": "8.295",
      "open": "8.545",
      "high": "8.545",
      "low": "8.25",
      "close": "8.25",
      "average": "8.3665",
      "volume": "115848",
      "turnover": "969243.22",
      "trades": "120"
    },
    {
      "date": "2025-08-19",
      "bid": "8.145",
      "ask": "8.295",
      "open": "8.295",
      "high": "8.305",
      "low": "8.025",
      "close": "8.14",
      "average": "8.1635",
      "volume": "147812",
      "turnover": "1206695.63",
      "trades": "131"
    },
    {
      "date": "2025-08-20",
      "bid": "8.10",
      "ask": "8.13",
      "open": "8.03",
      "high": "8.22",
      "low": "8.03",
      "close": "8.105",
      "average": "8.1094",
      "volume": "97027",
      "turnover": "786835.39",
      "trades": "112"
    },
    {
      "date": "2025-08-21",
      "bid": "7.955",
      "ask": "8.00",
      "open": "8.115",
      "high": "8.27",
      "low": "7.875",
      "close": "7.95",
      "average": "7.96",
      "volume": "134624",
      "turnover": "1071602.51",
      "trades": "180"
    },
    {
      "date": "2025-08-22",
      "bid": "8.15",
      "ask": "8.21",
      "open": "8.00",
      "high": "8.29",
      "low": "8.00",
      "close": "8.21",
      "average": "8.1279",
      "volume": "71156",
      "turnover": "578354.11",
      "trades": "108"
    },
    {
      "date": "2025-08-25",
      "bid": "8.225",
      "ask": "8.285",
      "open": "8.21",
      "high": "8.295",
      "low": "8.18",
      "close": "8.205",
      "average": "8.2137",
      "volume": "62240",
      "turnover": "511221.56",
      "trades": "97"
    },
    {
      "date": "2025-08-26",
      "bid": "8.205",
      "ask": "8.25",
      "open": "8.185",
      "high": "8.295",
      "low": "8.18",
      "close": "8.20",
      "average": "8.2145",
      "volume": "53795",
      "turnover": "441896.9",
      "trades": "94"
    },
    {
      "date": "2025-08-27",
      "bid": "8.11",
      "ask": "8.145",
      "open": "8.20",
      "high": "8.295",
      "low": "8.10",
      "close": "8.11",
      "average": "8.1785",
      "volume": "55304",
      "turnover": "452303.64",
      "trades": "59"
    },
    {
      "date": "2025-08-28",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.11",
      "high": "8.295",
      "low": "8.00",
      "close": "8.05",
      "average": "8.1068",
      "volume": "81274",
      "turnover": "658870.69",
      "trades": "112"
    },
    {
      "date": "2025-08-29",
      "bid": "8.03",
      "ask": "8.04",
      "open": "8.395",
      "high": "8.395",
      "low": "8.00",
      "close": "8.13",
      "average": "8.0967",
      "volume": "18319",
      "turnover": "148323.73",
      "trades": "80"
    },
    {
      "date": "2025-09-01",
      "bid": "8.05",
      "ask": "8.095",
      "open": "8.025",
      "high": "8.05",
      "low": "7.92",
      "close": "8.045",
      "average": "7.9913",
      "volume": "51889",
      "turnover": "414619.49",
      "trades": "100"
    },
    {
      "date": "2025-09-02",
      "bid": "8.115",
      "ask": "8.30",
      "open": "8.095",
      "high": "8.30",
      "low": "7.92",
      "close": "8.125",
      "average": "8.1893",
      "volume": "180922",
      "turnover": "1481618.5",
      "trades": "108"
    },
    {
      "date": "2025-09-03",
      "bid": "9.81",
      "ask": "9.82",
      "open": "8.875",
      "high": "10.11",
      "low": "8.84",
      "close": "9.84",
      "average": "9.6873",
      "volume": "983709",
      "turnover": "9529532.61",
      "trades": "1409"
    },
    {
      "date": "2025-09-04",
      "bid": "9.52",
      "ask": "9.53",
      "open": "9.885",
      "high": "10.49",
      "low": "9.50",
      "close": "9.50",
      "average": "9.9672",
      "volume": "475202",
      "turnover": "4736391.34",
      "trades": "583"
    },
    {
      "date": "2025-09-05",
      "bid": "9.00",
      "ask": "9.06",
      "open": "9.70",
      "high": "9.70",
      "low": "8.995",
      "close": "9.00",
      "average": "9.201",
      "volume": "197972",
      "turnover": "1821545.49",
      "trades": "317"
    },
    {
      "date": "2025-09-08",
      "bid": "8.80",
      "ask": "8.855",
      "open": "8.995",
      "high": "11.00",
      "low": "8.545",
      "close": "11.00",
      "average": "9.4581",
      "volume": "137465",
      "turnover": "1300161.13",
      "trades": "215"
    },
    {
      "date": "2025-09-09",
      "bid": "8.92",
      "ask": "8.995",
      "open": "8.855",
      "high": "9.98",
      "low": "8.855",
      "close": "8.95",
      "average": "9.0589",
      "volume": "202118",
      "turnover": "1831107.78",
      "trades": "271"
    },
    {
      "date": "2025-09-10",
      "bid": "9.005",
      "ask": "9.09",
      "open": "8.995",
      "high": "9.125",
      "low": "8.87",
      "close": "9.08",
      "average": "8.9661",
      "volume": "57903",
      "turnover": "519162.75",
      "trades": "82"
    },
    {
      "date": "2025-09-11",
      "bid": "8.97",
      "ask": "9.005",
      "open": "9.075",
      "high": "9.075",
      "low": "8.89",
      "close": "9.005",
      "average": "8.9477",
      "volume": "85663",
      "turnover": "766490.18",
      "trades": "85"
    },
    {
      "date": "2025-09-12",
      "bid": "8.865",
      "ask": "8.945",
      "open": "8.97",
      "high": "8.98",
      "low": "8.83",
      "close": "8.94",
      "average": "8.9113",
      "volume": "35965",
      "turnover": "320494.98",
      "trades": "79"
    },
    {
      "date": "2025-09-15",
      "bid": "8.68",
      "ask": "8.735",
      "open": "8.945",
      "high": "9.05",
      "low": "8.445",
      "close": "8.73",
      "average": "8.678",
      "volume": "267912",
      "turnover": "2324944.34",
      "trades": "159"
    },
    {
      "date": "2025-09-16",
      "bid": "8.79",
      "ask": "8.87",
      "open": "8.68",
      "high": "8.90",
      "low": "8.68",
      "close": "8.775",
      "average": "8.7775",
      "volume": "40178",
      "turnover": "352662.65",
      "trades": "79"
    },
    {
      "date": "2025-09-17",
      "bid": "8.85",
      "ask": "8.87",
      "open": "8.87",
      "high": "8.87",
      "low": "8.625",
      "close": "8.85",
      "average": "8.7953",
      "volume": "63383",
      "turnover": "557472.25",
      "trades": "64"
    },
    {
      "date": "2025-09-18",
      "bid": "8.855",
      "ask": "8.98",
      "open": "8.875",
      "high": "8.985",
      "low": "8.725",
      "close": "8.975",
      "average": "8.8872",
      "volume": "41955",
      "turnover": "372862.08",
      "trades": "93"
    },
    {
      "date": "2025-09-19",
      "bid": "8.735",
      "ask": "8.80",
      "open": "8.855",
      "high": "8.995",
      "low": "8.68",
      "close": "8.98",
      "average": "8.7904",
      "volume": "76422",
      "turnover": "671777.04",
      "trades": "111"
    },
    {
      "date": "2025-09-22",
      "bid": "8.80",
      "ask": "8.845",
      "open": "8.995",
      "high": "8.995",
      "low": "8.75",
      "close": "8.795",
      "average": "8.8055",
      "volume": "32596",
      "turnover": "287025.18",
      "trades": "75"
    },
    {
      "date": "2025-09-23",
      "bid": "8.75",
      "ask": "8.88",
      "open": "8.785",
      "high": "8.90",
      "low": "8.73",
      "close": "8.745",
      "average": "8.7509",
      "volume": "36777",
      "turnover": "321832.2",
      "trades": "65"
    },
    {
      "date": "2025-09-24",
      "bid": "8.575",
      "ask": "8.715",
      "open": "8.80",
      "high": "8.855",
      "low": "8.525",
      "close": "8.575",
      "average": "8.6424",
      "volume": "37468",
      "turnover": "323813.41",
      "trades": "94"
    },
    {
      "date": "2025-09-25",
      "bid": "8.365",
      "ask": "8.505",
      "open": "8.695",
      "high": "8.695",
      "low": "8.30",
      "close": "8.51",
      "average": "8.565",
      "volume": "104910",
      "turnover": "898587.58",
      "trades": "161"
    },
    {
      "date": "2025-09-26",
      "bid": "8.45",
      "ask": "8.515",
      "open": "8.51",
      "high": "8.565",
      "low": "8.40",
      "close": "8.51",
      "average": "8.4783",
      "volume": "56185",
      "turnover": "476358.44",
      "trades": "119"
    },
    {
      "date": "2025-09-29",
      "bid": "8.82",
      "ask": "8.985",
      "open": "8.205",
      "high": "9.10",
      "low": "8.205",
      "close": "8.975",
      "average": "8.7999",
      "volume": "77554",
      "turnover": "682459.03",
      "trades": "181"
    },
    {
      "date": "2025-09-30",
      "bid": "8.845",
      "ask": "8.95",
      "open": "8.985",
      "high": "8.99",
      "low": "8.705",
      "close": "8.84",
      "average": "8.8601",
      "volume": "22108",
      "turnover": "195879.9",
      "trades": "62"
    },
    {
      "date": "2025-10-01",
      "bid": "8.76",
      "ask": "8.795",
      "open": "8.75",
      "high": "8.99",
      "low": "8.71",
      "close": "8.80",
      "average": "8.8025",
      "volume": "49201",
      "turnover": "433093.7",
      "trades": "67"
    },
    {
      "date": "2025-10-02",
      "bid": "8.755",
      "ask": "8.835",
      "open": "8.76",
      "high": "8.94",
      "low": "8.75",
      "close": "8.75",
      "average": "8.8092",
      "volume": "22295",
      "turnover": "196400.22",
      "trades": "49"
    },
    {
      "date": "2025-10-03",
      "bid": "8.48",
      "ask": "8.505",
      "open": "8.745",
      "high": "8.745",
      "low": "8.395",
      "close": "8.41",
      "average": "8.524",
      "volume": "123449",
      "turnover": "1052284.55",
      "trades": "152"
    },
    {
      "date": "2025-10-06",
      "bid": "8.46",
      "ask": "8.475",
      "open": "8.445",
      "high": "8.51",
      "low": "8.22",
      "close": "8.46",
      "average": "8.427",
      "volume": "66634",
      "turnover": "561610.35",
      "trades": "170"
    },
    {
      "date": "2025-10-07",
      "bid": "8.255",
      "ask": "8.36",
      "open": "8.75",
      "high": "8.795",
      "low": "8.25",
      "close": "8.25",
      "average": "8.3816",
      "volume": "52143",
      "turnover": "437043.82",
      "trades": "84"
    },
    {
      "date": "2025-10-08",
      "bid": "8.505",
      "ask": "8.785",
      "open": "8.255",
      "high": "8.785",
      "low": "8.25",
      "close": "8.635",
      "average": "8.3505",
      "volume": "32862",
      "turnover": "274412.83",
      "trades": "83"
    },
    {
      "date": "2025-10-09",
      "bid": "8.225",
      "ask": "8.26",
      "open": "8.79",
      "high": "8.79",
      "low": "8.13",
      "close": "8.225",
      "average": "8.4518",
      "volume": "59848",
      "turnover": "505823.85",
      "trades": "91"
    },
    {
      "date": "2025-10-10",
      "bid": "8.165",
      "ask": "8.265",
      "open": "8.22",
      "high": "8.43",
      "low": "8.165",
      "close": "8.165",
      "average": "8.2881",
      "volume": "32569",
      "turnover": "269935.5",
      "trades": "62"
    },
    {
      "date": "2025-10-13",
      "bid": "8.15",
      "ask": "8.20",
      "open": "8.27",
      "high": "8.415",
      "low": "8.155",
      "close": "8.20",
      "average": "8.2654",
      "volume": "57493",
      "turnover": "475201.98",
      "trades": "110"
    },
    {
      "date": "2025-10-14",
      "bid": "8.255",
      "ask": "8.33",
      "open": "8.195",
      "high": "8.33",
      "low": "8.10",
      "close": "8.10",
      "average": "8.1491",
      "volume": "34699",
      "turnover": "282767.11",
      "trades": "110"
    },
    {
      "date": "2025-10-15",
      "bid": "8.13",
      "ask": "8.15",
      "open": "8.10",
      "high": "8.29",
      "low": "8.10",
      "close": "8.13",
      "average": "8.1422",
      "volume": "20245",
      "turnover": "164838.17",
      "trades": "58"
    },
    {
      "date": "2025-10-16",
      "bid": "8.15",
      "ask": "8.20",
      "open": "8.13",
      "high": "8.485",
      "low": "8.10",
      "close": "8.24",
      "average": "8.1641",
      "volume": "37821",
      "turnover": "308775.97",
      "trades": "86"
    },
    {
      "date": "2025-10-17",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.24",
      "high": "8.32",
      "low": "8.15",
      "close": "8.16",
      "average": "8.2101",
      "volume": "22615",
      "turnover": "185670.74",
      "trades": "78"
    },
    {
      "date": "2025-10-20",
      "bid": "8.03",
      "ask": "8.10",
      "open": "8.095",
      "high": "8.16",
      "low": "7.96",
      "close": "8.10",
      "average": "8.0552",
      "volume": "68410",
      "turnover": "551054.16",
      "trades": "162"
    },
    {
      "date": "2025-10-21",
      "bid": "8.27",
      "ask": "8.365",
      "open": "8.025",
      "high": "8.375",
      "low": "8.025",
      "close": "8.355",
      "average": "8.2426",
      "volume": "28745",
      "turnover": "236933.54",
      "trades": "63"
    },
    {
      "date": "2025-10-22",
      "bid": "7.875",
      "ask": "7.985",
      "open": "8.295",
      "high": "8.30",
      "low": "7.855",
      "close": "7.875",
      "average": "8.0663",
      "volume": "189505",
      "turnover": "1528604.87",
      "trades": "119"
    },
    {
      "date": "2025-10-23",
      "bid": "7.95",
      "ask": "8.07",
      "open": "8.025",
      "high": "8.145",
      "low": "7.70",
      "close": "8.07",
      "average": "7.9207",
      "volume": "80747",
      "turnover": "639570.32",
      "trades": "121"
    },
    {
      "date": "2025-10-24",
      "bid": "8.025",
      "ask": "8.185",
      "open": "8.07",
      "high": "8.185",
      "low": "7.80",
      "close": "8.18",
      "average": "7.9911",
      "volume": "66078",
      "turnover": "528035.8",
      "trades": "97"
    },
    {
      "date": "2025-10-27",
      "bid": "8.025",
      "ask": "8.115",
      "open": "8.08",
      "high": "8.235",
      "low": "8.005",
      "close": "8.03",
      "average": "8.1075",
      "volume": "16567",
      "turnover": "134317.25",
      "trades": "53"
    },
    {
      "date": "2025-10-28",
      "bid": "7.95",
      "ask": "8.06",
      "open": "8.025",
      "high": "8.20",
      "low": "7.90",
      "close": "7.955",
      "average": "7.9746",
      "volume": "56034",
      "turnover": "446868.08",
      "trades": "95"
    },
    {
      "date": "2025-10-29",
      "bid": "7.88",
      "ask": "7.98",
      "open": "7.95",
      "high": "8.055",
      "low": "7.88",
      "close": "7.88",
      "average": "7.9126",
      "volume": "41490",
      "turnover": "328293.53",
      "trades": "58"
    },
    {
      "date": "2025-10-30",
      "bid": "7.80",
      "ask": "7.825",
      "open": "7.955",
      "high": "8.00",
      "low": "7.80",
      "close": "7.82",
      "average": "7.8772",
      "volume": "31208",
      "turnover": "245832.4",
      "trades": "55"
    },
    {
      "date": "2025-10-31",
      "bid": "7.88",
      "ask": "7.95",
      "open": "7.82",
      "high": "7.985",
      "low": "7.775",
      "close": "7.90",
      "average": "7.8934",
      "volume": "20330",
      "turnover": "160473.19",
      "trades": "36"
    },
    {
      "date": "2025-11-03",
      "bid": "7.86",
      "ask": "7.90",
      "open": "7.835",
      "high": "8.00",
      "low": "7.76",
      "close": "7.90",
      "average": "7.8892",
      "volume": "52115",
      "turnover": "411144.33",
      "trades": "86"
    },
    {
      "date": "2025-11-04",
      "bid": "7.79",
      "ask": "7.805",
      "open": "7.905",
      "high": "7.99",
      "low": "7.53",
      "close": "7.79",
      "average": "7.7124",
      "volume": "93646",
      "turnover": "722239.89",
      "trades": "115"
    },
    {
      "date": "2025-11-05",
      "bid": "9.705",
      "ask": "9.75",
      "open": "9.06",
      "high": "10.41",
      "low": "9.00",
      "close": "9.90",
      "average": "9.7947",
      "volume": "2068240",
      "turnover": "20257297.5",
      "trades": "2374"
    },
    {
      "date": "2025-11-06",
      "bid": "10.53",
      "ask": "10.60",
      "open": "9.685",
      "high": "12.10",
      "low": "9.505",
      "close": "10.60",
      "average": "11.193",
      "volume": "1420204",
      "turnover": "15896688.69",
      "trades": "2108"
    },
    {
      "date": "2025-11-07",
      "bid": "10.43",
      "ask": "10.60",
      "open": "10.61",
      "high": "11.00",
      "low": "9.97",
      "close": "10.59",
      "average": "10.5485",
      "volume": "654960",
      "turnover": "6908602.36",
      "trades": "727"
    },
    {
      "date": "2025-11-10",
      "bid": "10.06",
      "ask": "10.16",
      "open": "10.62",
      "high": "10.74",
      "low": "10.03",
      "close": "10.07",
      "average": "10.307",
      "volume": "183408",
      "turnover": "1890441.45",
      "trades": "345"
    },
    {
      "date": "2025-11-11",
      "bid": "10.08",
      "ask": "10.25",
      "open": "9.785",
      "high": "10.31",
      "low": "9.50",
      "close": "10.28",
      "average": "9.8392",
      "volume": "199560",
      "turnover": "1964074.83",
      "trades": "362"
    },
    {
      "date": "2025-11-12",
      "bid": "9.515",
      "ask": "9.55",
      "open": "10.15",
      "high": "10.15",
      "low": "9.50",
      "close": "9.64",
      "average": "9.6861",
      "volume": "281896",
      "turnover": "2730539.8",
      "trades": "332"
    },
    {
      "date": "2025-11-13",
      "bid": "9.71",
      "ask": "9.75",
      "open": "9.545",
      "high": "9.95",
      "low": "9.455",
      "close": "9.75",
      "average": "9.682",
      "volume": "67649",
      "turnover": "654975.97",
      "trades": "149"
    },
    {
      "date": "2025-11-14",
      "bid": "9.12",
      "ask": "9.15",
      "open": "9.75",
      "high": "9.75",
      "low": "8.925",
      "close": "9.055",
      "average": "9.0997",
      "volume": "202098",
      "turnover": "1839226.22",
      "trades": "348"
    },
    {
      "date": "2025-11-17",
      "bid": "8.80",
      "ask": "8.88",
      "open": "9.125",
      "high": "9.13",
      "low": "8.595",
      "close": "8.80",
      "average": "8.7507",
      "volume": "113598",
      "turnover": "994065.75",
      "trades": "255"
    },
    {
      "date": "2025-11-18",
      "bid": "8.485",
      "ask": "8.705",
      "open": "8.795",
      "high": "8.80",
      "low": "8.485",
      "close": "8.69",
      "average": "8.6129",
      "volume": "67661",
      "turnover": "582755.7",
      "trades": "148"
    },
    {
      "date": "2025-11-19",
      "bid": "8.335",
      "ask": "8.35",
      "open": "8.86",
      "high": "8.86",
      "low": "8.28",
      "close": "8.325",
      "average": "8.3817",
      "volume": "145802",
      "turnover": "1222062.79",
      "trades": "214"
    },
    {
      "date": "2025-11-20",
      "bid": "8.37",
      "ask": "8.435",
      "open": "8.33",
      "high": "8.665",
      "low": "8.325",
      "close": "8.435",
      "average": "8.4574",
      "volume": "46489",
      "turnover": "393174.36",
      "trades": "111"
    },
    {
      "date": "2025-11-21",
      "bid": "8.225",
      "ask": "8.325",
      "open": "8.60",
      "high": "8.60",
      "low": "8.14",
      "close": "8.215",
      "average": "8.2445",
      "volume": "55175",
      "turnover": "454890.23",
      "trades": "127"
    },
    {
      "date": "2025-11-24",
      "bid": "8.46",
      "ask": "8.575",
      "open": "8.225",
      "high": "8.65",
      "low": "8.215",
      "close": "8.57",
      "average": "8.2731",
      "volume": "26704",
      "turnover": "220984.62",
      "trades": "58"
    },
    {
      "date": "2025-11-25",
      "bid": "8.63",
      "ask": "8.865",
      "open": "8.595",
      "high": "8.92",
      "low": "8.50",
      "close": "8.86",
      "average": "8.6521",
      "volume": "35709",
      "turnover": "308956.13",
      "trades": "106"
    },
    {
      "date": "2025-11-26",
      "bid": "9.13",
      "ask": "9.195",
      "open": "8.705",
      "high": "9.29",
      "low": "8.70",
      "close": "9.03",
      "average": "9.033",
      "volume": "70045",
      "turnover": "632715.5",
      "trades": "112"
    },
    {
      "date": "2025-11-27",
      "bid": "9.28",
      "ask": "9.345",
      "open": "9.51",
      "high": "9.51",
      "low": "9.025",
      "close": "9.345",
      "average": "9.3226",
      "volume": "58442",
      "turnover": "544831.28",
      "trades": "110"
    },
    {
      "date": "2025-11-28",
      "bid": "9.11",
      "ask": "9.225",
      "open": "9.345",
      "high": "9.345",
      "low": "9.09",
      "close": "9.11",
      "average": "9.176",
      "volume": "56685",
      "turnover": "520140.19",
      "trades": "122"
    },
    {
      "date": "2025-12-01",
      "bid": "9.10",
      "ask": "9.22",
      "open": "9.105",
      "high": "9.225",
      "low": "9.09",
      "close": "9.095",
      "average": "9.1491",
      "volume": "23435",
      "turnover": "214408.3",
      "trades": "71"
    },
    {
      "date": "2025-12-02",
      "bid": "8.815",
      "ask": "8.985",
      "open": "9.09",
      "high": "9.09",
      "low": "8.70",
      "close": "8.975",
      "average": "8.8555",
      "volume": "26508",
      "turnover": "234740.76",
      "trades": "91"
    },
    {
      "date": "2025-12-03",
      "bid": "8.885",
      "ask": "9.125",
      "open": "8.815",
      "high": "9.145",
      "low": "8.55",
      "close": "9.14",
      "average": "8.8379",
      "volume": "33064",
      "turnover": "292214.93",
      "trades": "82"
    },
    {
      "date": "2025-12-04",
      "bid": "9.015",
      "ask": "9.10",
      "open": "9.125",
      "high": "9.23",
      "low": "9.01",
      "close": "9.10",
      "average": "9.0927",
      "volume": "28472",
      "turnover": "258886.73",
      "trades": "78"
    },
    {
      "date": "2025-12-05",
      "bid": "9.05",
      "ask": "9.185",
      "open": "8.50",
      "high": "9.19",
      "low": "8.50",
      "close": "9.005",
      "average": "9.0387",
      "volume": "12153",
      "turnover": "109846.95",
      "trades": "56"
    },
    {
      "date": "2025-12-08",
      "bid": "8.84",
      "ask": "8.97",
      "open": "8.925",
      "high": "8.975",
      "low": "8.755",
      "close": "8.97",
      "average": "8.8982",
      "volume": "54094",
      "turnover": "481339.89",
      "trades": "94"
    },
    {
      "date": "2025-12-09",
      "bid": "8.75",
      "ask": "8.95",
      "open": "8.84",
      "high": "8.955",
      "low": "8.60",
      "close": "8.75",
      "average": "8.7961",
      "volume": "35352",
      "turnover": "310961.36",
      "trades": "68"
    },
    {
      "date": "2025-12-10",
      "bid": "8.73",
      "ask": "8.895",
      "open": "8.70",
      "high": "9.125",
      "low": "8.58",
      "close": "8.725",
      "average": "8.7837",
      "volume": "33074",
      "turnover": "290511.17",
      "trades": "85"
    },
    {
      "date": "2025-12-11",
      "bid": "8.80",
      "ask": "8.89",
      "open": "8.73",
      "high": "8.95",
      "low": "8.70",
      "close": "8.80",
      "average": "8.8231",
      "volume": "29133",
      "turnover": "257042.48",
      "trades": "69"
    },
    {
      "date": "2025-12-12",
      "bid": "8.80",
      "ask": "8.995",
      "open": "8.80",
      "high": "9.055",
      "low": "8.625",
      "close": "8.995",
      "average": "8.7325",
      "volume": "68291",
      "turnover": "596368.01",
      "trades": "106"
    },
    {
      "date": "2025-12-15",
      "bid": "8.625",
      "ask": "8.79",
      "open": "8.75",
      "high": "8.945",
      "low": "8.61",
      "close": "8.63",
      "average": "8.7246",
      "volume": "82262",
      "turnover": "717702.25",
      "trades": "164"
    },
    {
      "date": "2025-12-16",
      "bid": "8.705",
      "ask": "8.935",
      "open": "8.595",
      "high": "8.94",
      "low": "8.595",
      "close": "8.925",
      "average": "8.7094",
      "volume": "92928",
      "turnover": "809347.78",
      "trades": "143"
    },
    {
      "date": "2025-12-17",
      "bid": "8.71",
      "ask": "8.725",
      "open": "8.90",
      "high": "9.045",
      "low": "8.705",
      "close": "8.71",
      "average": "8.8185",
      "volume": "49619",
      "turnover": "437565.69",
      "trades": "110"
    },
    {
      "date": "2025-12-18",
      "bid": "9.135",
      "ask": "9.28",
      "open": "8.745",
      "high": "9.30",
      "low": "8.745",
      "close": "9.13",
      "average": "9.0534",
      "volume": "79136",
      "turnover": "716446.54",
      "trades": "120"
    },
    {
      "date": "2025-12-19",
      "bid": "9.295",
      "ask": "9.30",
      "open": "9.095",
      "high": "9.30",
      "low": "9.00",
      "close": "9.30",
      "average": "9.2421",
      "volume": "41991",
      "turnover": "388084.14",
      "trades": "87"
    },
    {
      "date": "2025-12-22",
      "bid": "9.60",
      "ask": "9.675",
      "open": "9.295",
      "high": "9.685",
      "low": "9.055",
      "close": "9.60",
      "average": "9.4774",
      "volume": "102786",
      "turnover": "974139.77",
      "trades": "130"
    },
    {
      "date": "2025-12-23",
      "bid": "9.82",
      "ask": "9.995",
      "open": "9.675",
      "high": "10.19",
      "low": "9.675",
      "close": "10.04",
      "average": "9.8418",
      "volume": "193104",
      "turnover": "1900725.95",
      "trades": "186"
    },
    {
      "date": "2025-12-29",
      "bid": "10.25",
      "ask": "10.27",
      "open": "10.09",
      "high": "10.50",
      "low": "9.995",
      "close": "10.25",
      "average": "10.2298",
      "volume": "75001",
      "turnover": "767250.88",
      "trades": "182"
    },
    {
      "date": "2025-12-30",
      "bid": "10.18",
      "ask": "10.29",
      "open": "10.25",
      "high": "10.41",
      "low": "10.00",
      "close": "10.27",
      "average": "10.1778",
      "volume": "65927",
      "turnover": "671054.42",
      "trades": "183"
    },
    {
      "date": "2026-01-02",
      "bid": "10.24",
      "ask": "10.31",
      "open": "10.29",
      "high": "10.50",
      "low": "10.12",
      "close": "10.24",
      "average": "10.3227",
      "volume": "44114",
      "turnover": "455386.8",
      "trades": "101"
    },
    {
      "date": "2026-01-05",
      "bid": "9.99",
      "ask": "10.00",
      "open": "10.24",
      "high": "10.24",
      "low": "9.945",
      "close": "10.00",
      "average": "10.0574",
      "volume": "45551",
      "turnover": "458118.58",
      "trades": "105"
    },
    {
      "date": "2026-01-07",
      "bid": "9.78",
      "ask": "9.90",
      "open": "9.895",
      "high": "9.90",
      "low": "9.715",
      "close": "9.895",
      "average": "9.8449",
      "volume": "132554",
      "turnover": "1304982.7",
      "trades": "188"
    },
    {
      "date": "2026-01-08",
      "bid": "9.645",
      "ask": "9.695",
      "open": "9.70",
      "high": "9.895",
      "low": "9.18",
      "close": "9.645",
      "average": "9.6611",
      "volume": "129266",
      "turnover": "1248977.33",
      "trades": "184"
    },
    {
      "date": "2026-01-09",
      "bid": "9.62",
      "ask": "9.71",
      "open": "9.645",
      "high": "9.865",
      "low": "9.57",
      "close": "9.62",
      "average": "9.7193",
      "volume": "33722",
      "turnover": "327755.09",
      "trades": "109"
    },
    {
      "date": "2026-01-12",
      "bid": "9.36",
      "ask": "9.545",
      "open": "9.62",
      "high": "9.62",
      "low": "9.205",
      "close": "9.54",
      "average": "9.4321",
      "volume": "102434",
      "turnover": "966174.22",
      "trades": "150"
    },
    {
      "date": "2026-01-13",
      "bid": "9.255",
      "ask": "9.365",
      "open": "9.40",
      "high": "9.66",
      "low": "9.235",
      "close": "9.245",
      "average": "9.4154",
      "volume": "69340",
      "turnover": "652863.84",
      "trades": "125"
    },
    {
      "date": "2026-01-14",
      "bid": "9.36",
      "ask": "9.495",
      "open": "9.24",
      "high": "9.66",
      "low": "9.21",
      "close": "9.34",
      "average": "9.4045",
      "volume": "124716",
      "turnover": "1172887.21",
      "trades": "172"
    },
    {
      "date": "2026-01-15",
      "bid": "9.425",
      "ask": "9.545",
      "open": "9.30",
      "high": "9.69",
      "low": "9.25",
      "close": "9.54",
      "average": "9.3436",
      "volume": "86468",
      "turnover": "807921.84",
      "trades": "91"
    },
    {
      "date": "2026-01-16",
      "bid": "9.38",
      "ask": "9.45",
      "open": "9.425",
      "high": "9.765",
      "low": "9.30",
      "close": "9.50",
      "average": "9.4608",
      "volume": "102622",
      "turnover": "970889.94",
      "trades": "117"
    },
    {
      "date": "2026-01-19",
      "bid": "9.28",
      "ask": "9.47",
      "open": "9.455",
      "high": "9.50",
      "low": "9.23",
      "close": "9.285",
      "average": "9.3385",
      "volume": "70256",
      "turnover": "656087.29",
      "trades": "138"
    },
    {
      "date": "2026-01-20",
      "bid": "9.34",
      "ask": "9.50",
      "open": "9.28",
      "high": "9.595",
      "low": "9.22",
      "close": "9.50",
      "average": "9.4393",
      "volume": "48105",
      "turnover": "454077.07",
      "trades": "116"
    },
    {
      "date": "2026-01-21",
      "bid": "9.385",
      "ask": "9.485",
      "open": "9.495",
      "high": "9.695",
      "low": "9.00",
      "close": "9.49",
      "average": "9.3064",
      "volume": "112847",
      "turnover": "1050203.22",
      "trades": "152"
    },
    {
      "date": "2026-01-22",
      "bid": "9.35",
      "ask": "9.395",
      "open": "9.385",
      "high": "9.845",
      "low": "9.32",
      "close": "9.40",
      "average": "9.4714",
      "volume": "99039",
      "turnover": "938037.83",
      "trades": "130"
    },
    {
      "date": "2026-01-23",
      "bid": "9.335",
      "ask": "9.445",
      "open": "9.35",
      "high": "9.51",
      "low": "9.085",
      "close": "9.44",
      "average": "9.3045",
      "volume": "31099",
      "turnover": "289361.17",
      "trades": "74"
    },
    {
      "date": "2026-01-26",
      "bid": "9.42",
      "ask": "9.51",
      "open": "9.20",
      "high": "9.645",
      "low": "9.00",
      "close": "9.42",
      "average": "9.4252",
      "volume": "54795",
      "turnover": "516453.94",
      "trades": "114"
    },
    {
      "date": "2026-01-27",
      "bid": "9.32",
      "ask": "9.425",
      "open": "9.51",
      "high": "9.62",
      "low": "9.275",
      "close": "9.32",
      "average": "9.4511",
      "volume": "30354",
      "turnover": "286878.69",
      "trades": "86"
    },
    {
      "date": "2026-01-28",
      "bid": "9.285",
      "ask": "9.375",
      "open": "9.32",
      "high": "9.455",
      "low": "9.135",
      "close": "9.42",
      "average": "9.2984",
      "volume": "52843",
      "turnover": "491355.49",
      "trades": "85"
    },
    {
      "date": "2026-01-29",
      "bid": "9.30",
      "ask": "9.305",
      "open": "9.375",
      "high": "9.535",
      "low": "9.25",
      "close": "9.26",
      "average": "9.3823",
      "volume": "66454",
      "turnover": "623494.12",
      "trades": "117"
    },
    {
      "date": "2026-01-30",
      "bid": "9.16",
      "ask": "9.445",
      "open": "9.20",
      "high": "9.46",
      "low": "9.18",
      "close": "9.45",
      "average": "9.29",
      "volume": "34969",
      "turnover": "324860.78",
      "trades": "125"
    },
    {
      "date": "2026-02-02",
      "bid": "9.425",
      "ask": "9.555",
      "open": "9.45",
      "high": "9.645",
      "low": "9.29",
      "close": "9.43",
      "average": "9.467",
      "volume": "45721",
      "turnover": "432847.55",
      "trades": "120"
    },
    {
      "date": "2026-02-03",
      "bid": "9.36",
      "ask": "9.475",
      "open": "9.555",
      "high": "9.555",
      "low": "9.35",
      "close": "9.475",
      "average": "9.4422",
      "volume": "64206",
      "turnover": "606243.35",
      "trades": "100"
    },
    {
      "date": "2026-02-04",
      "bid": "9.20",
      "ask": "9.30",
      "open": "9.36",
      "high": "9.595",
      "low": "9.12",
      "close": "9.295",
      "average": "9.3367",
      "volume": "61062",
      "turnover": "570126.53",
      "trades": "157"
    },
    {
      "date": "2026-02-05",
      "bid": "9.14",
      "ask": "9.24",
      "open": "8.935",
      "high": "9.30",
      "low": "8.93",
      "close": "9.12",
      "average": "9.1836",
      "volume": "68930",
      "turnover": "633023.1",
      "trades": "146"
    },
    {
      "date": "2026-02-06",
      "bid": "9.135",
      "ask": "9.16",
      "open": "9.14",
      "high": "9.285",
      "low": "8.945",
      "close": "9.155",
      "average": "9.0945",
      "volume": "18788",
      "turnover": "170893.45",
      "trades": "116"
    },
    {
      "date": "2026-02-09",
      "bid": "9.18",
      "ask": "9.375",
      "open": "8.965",
      "high": "9.475",
      "low": "8.965",
      "close": "9.375",
      "average": "9.235",
      "volume": "61399",
      "turnover": "567020.48",
      "trades": "81"
    },
    {
      "date": "2026-02-10",
      "bid": "9.275",
      "ask": "9.505",
      "open": "9.175",
      "high": "9.655",
      "low": "9.175",
      "close": "9.48",
      "average": "9.3821",
      "volume": "43604",
      "turnover": "409098.91",
      "trades": "93"
    },
    {
      "date": "2026-02-11",
      "bid": "9.29",
      "ask": "9.295",
      "open": "9.505",
      "high": "9.735",
      "low": "9.265",
      "close": "9.29",
      "average": "9.3671",
      "volume": "32431",
      "turnover": "303771.52",
      "trades": "73"
    },
    {
      "date": "2026-02-12",
      "bid": "9.145",
      "ask": "9.165",
      "open": "9.295",
      "high": "9.295",
      "low": "9.12",
      "close": "9.14",
      "average": "9.215",
      "volume": "17727",
      "turnover": "163354.07",
      "trades": "103"
    },
    {
      "date": "2026-02-13",
      "bid": "9.16",
      "ask": "9.17",
      "open": "9.165",
      "high": "9.30",
      "low": "8.98",
      "close": "9.17",
      "average": "9.161",
      "volume": "20294",
      "turnover": "185912.7",
      "trades": "86"
    },
    {
      "date": "2026-02-16",
      "bid": "9.155",
      "ask": "9.25",
      "open": "9.16",
      "high": "9.30",
      "low": "8.925",
      "close": "9.15",
      "average": "9.1276",
      "volume": "69577",
      "turnover": "635073.79",
      "trades": "120"
    },
    {
      "date": "2026-02-17",
      "bid": "9.11",
      "ask": "9.195",
      "open": "9.045",
      "high": "9.465",
      "low": "9.045",
      "close": "9.115",
      "average": "9.1692",
      "volume": "60029",
      "turnover": "550415.33",
      "trades": "133"
    },
    {
      "date": "2026-02-18",
      "bid": "9.00",
      "ask": "9.065",
      "open": "9.385",
      "high": "9.385",
      "low": "9.00",
      "close": "9.01",
      "average": "9.0861",
      "volume": "64114",
      "turnover": "582548.75",
      "trades": "102"
    },
    {
      "date": "2026-02-19",
      "bid": "9.125",
      "ask": "9.335",
      "open": "8.915",
      "high": "9.37",
      "low": "8.80",
      "close": "9.335",
      "average": "9.0986",
      "volume": "78371",
      "turnover": "713062.89",
      "trades": "108"
    },
    {
      "date": "2026-02-20",
      "bid": "9.375",
      "ask": "9.395",
      "open": "9.125",
      "high": "9.395",
      "low": "9.125",
      "close": "9.395",
      "average": "9.2915",
      "volume": "63347",
      "turnover": "588642.91",
      "trades": "93"
    },
    {
      "date": "2026-02-23",
      "bid": "9.98",
      "ask": "10.03",
      "open": "9.375",
      "high": "10.25",
      "low": "9.375",
      "close": "10.03",
      "average": "9.8852",
      "volume": "203091",
      "turnover": "2007649.17",
      "trades": "286"
    },
    {
      "date": "2026-02-24",
      "bid": "10.01",
      "ask": "10.13",
      "open": "10.02",
      "high": "10.30",
      "low": "9.715",
      "close": "10.02",
      "average": "10.126",
      "volume": "96257",
      "turnover": "974702.36",
      "trades": "191"
    },
    {
      "date": "2026-02-25",
      "bid": "9.805",
      "ask": "10.00",
      "open": "10.04",
      "high": "10.20",
      "low": "9.60",
      "close": "9.95",
      "average": "9.9471",
      "volume": "104486",
      "turnover": "1039335.82",
      "trades": "164"
    },
    {
      "date": "2026-02-26",
      "bid": "10.02",
      "ask": "10.13",
      "open": "9.75",
      "high": "10.54",
      "low": "9.75",
      "close": "10.03",
      "average": "10.2045",
      "volume": "163246",
      "turnover": "1665922.69",
      "trades": "326"
    },
    {
      "date": "2026-02-27",
      "bid": "10.15",
      "ask": "10.35",
      "open": "9.94",
      "high": "10.35",
      "low": "9.80",
      "close": "10.35",
      "average": "10.0603",
      "volume": "116215",
      "turnover": "1169144.12",
      "trades": "219"
    },
    {
      "date": "2026-03-02",
      "bid": "10.00",
      "ask": "10.19",
      "open": "10.15",
      "high": "10.43",
      "low": "9.465",
      "close": "10.00",
      "average": "9.9909",
      "volume": "180925",
      "turnover": "1807646.65",
      "trades": "204"
    },
    {
      "date": "2026-03-03",
      "bid": "10.01",
      "ask": "10.19",
      "open": "10.00",
      "high": "10.25",
      "low": "9.63",
      "close": "10.01",
      "average": "9.9397",
      "volume": "73506",
      "turnover": "730685.95",
      "trades": "157"
    },
    {
      "date": "2026-03-04",
      "bid": "10.35",
      "ask": "10.48",
      "open": "10.19",
      "high": "10.50",
      "low": "9.805",
      "close": "10.44",
      "average": "10.1353",
      "volume": "228416",
      "turnover": "2315056.36",
      "trades": "177"
    },
    {
      "date": "2026-03-05",
      "bid": "10.26",
      "ask": "10.37",
      "open": "10.44",
      "high": "10.54",
      "low": "10.25",
      "close": "10.25",
      "average": "10.3504",
      "volume": "71491",
      "turnover": "739957.74",
      "trades": "117"
    },
    {
      "date": "2026-03-06",
      "bid": "10.33",
      "ask": "10.37",
      "open": "10.10",
      "high": "10.40",
      "low": "10.10",
      "close": "10.37",
      "average": "10.2661",
      "volume": "48122",
      "turnover": "494023.83",
      "trades": "88"
    },
    {
      "date": "2026-03-09",
      "bid": "10.23",
      "ask": "10.30",
      "open": "10.33",
      "high": "10.33",
      "low": "10.04",
      "close": "10.18",
      "average": "10.1558",
      "volume": "110075",
      "turnover": "1117903.28",
      "trades": "125"
    },
    {
      "date": "2026-03-10",
      "bid": "10.41",
      "ask": "10.60",
      "open": "10.23",
      "high": "10.66",
      "low": "10.19",
      "close": "10.62",
      "average": "10.4711",
      "volume": "69462",
      "turnover": "727345.24",
      "trades": "119"
    },
    {
      "date": "2026-03-11",
      "bid": "10.49",
      "ask": "10.60",
      "open": "10.62",
      "high": "10.62",
      "low": "10.40",
      "close": "10.61",
      "average": "10.5651",
      "volume": "53140",
      "turnover": "561431.31",
      "trades": "64"
    },
    {
      "date": "2026-03-12",
      "bid": "10.82",
      "ask": "11.00",
      "open": "10.72",
      "high": "11.10",
      "low": "10.44",
      "close": "11.00",
      "average": "10.7885",
      "volume": "82375",
      "turnover": "888702.94",
      "trades": "135"
    },
    {
      "date": "2026-03-13",
      "bid": "11.40",
      "ask": "11.48",
      "open": "10.82",
      "high": "11.80",
      "low": "10.74",
      "close": "11.55",
      "average": "11.504",
      "volume": "193538",
      "turnover": "2226593.35",
      "trades": "340"
    },
    {
      "date": "2026-03-16",
      "bid": "11.39",
      "ask": "11.50",
      "open": "11.55",
      "high": "11.80",
      "low": "11.17",
      "close": "11.55",
      "average": "11.3661",
      "volume": "55068",
      "turnover": "625908.22",
      "trades": "189"
    },
    {
      "date": "2026-03-17",
      "bid": "11.22",
      "ask": "11.52",
      "open": "11.38",
      "high": "11.74",
      "low": "10.99",
      "close": "11.53",
      "average": "11.2836",
      "volume": "109151",
      "turnover": "1231956.79",
      "trades": "158"
    },
    {
      "date": "2026-03-18",
      "bid": "11.26",
      "ask": "11.39",
      "open": "11.29",
      "high": "11.73",
      "low": "11.23",
      "close": "11.27",
      "average": "11.4157",
      "volume": "80226",
      "turnover": "915832.26",
      "trades": "109"
    },
    {
      "date": "2026-03-19",
      "bid": "10.50",
      "ask": "10.60",
      "open": "11.62",
      "high": "11.62",
      "low": "9.97",
      "close": "10.50",
      "average": "10.6511",
      "volume": "109108",
      "turnover": "1162071.18",
      "trades": "194"
    },
    {
      "date": "2026-03-20",
      "bid": "10.52",
      "ask": "10.99",
      "open": "10.52",
      "high": "11.11",
      "low": "10.50",
      "close": "10.50",
      "average": "10.561",
      "volume": "62759",
      "turnover": "662794.92",
      "trades": "90"
    },
    {
      "date": "2026-03-23",
      "bid": "10.40",
      "ask": "10.49",
      "open": "10.51",
      "high": "10.51",
      "low": "9.765",
      "close": "10.45",
      "average": "10.0249",
      "volume": "86929",
      "turnover": "871718.45",
      "trades": "151"
    },
    {
      "date": "2026-03-24",
      "bid": "10.14",
      "ask": "10.20",
      "open": "10.07",
      "high": "10.55",
      "low": "10.01",
      "close": "10.03",
      "average": "10.1223",
      "volume": "93318",
      "turnover": "944591.18",
      "trades": "140"
    },
    {
      "date": "2026-03-25",
      "bid": "9.955",
      "ask": "10.40",
      "open": "10.14",
      "high": "10.40",
      "low": "9.95",
      "close": "9.95",
      "average": "10.1066",
      "volume": "46567",
      "turnover": "470634.31",
      "trades": "79"
    },
    {
      "date": "2026-03-26",
      "bid": "10.03",
      "ask": "10.30",
      "open": "9.96",
      "high": "10.32",
      "low": "9.96",
      "close": "10.26",
      "average": "10.1646",
      "volume": "35453",
      "turnover": "360352.24",
      "trades": "75"
    },
    {
      "date": "2026-03-27",
      "bid": "10.03",
      "ask": "10.23",
      "open": "10.40",
      "high": "10.40",
      "low": "9.94",
      "close": "10.04",
      "average": "10.1739",
      "volume": "54977",
      "turnover": "559332.82",
      "trades": "94"
    },
    {
      "date": "2026-03-30",
      "bid": "10.13",
      "ask": "10.26",
      "open": "10.04",
      "high": "10.26",
      "low": "9.86",
      "close": "10.26",
      "average": "10.0181",
      "volume": "56230",
      "turnover": "563317.53",
      "trades": "156"
    },
    {
      "date": "2026-03-31",
      "bid": "10.23",
      "ask": "10.32",
      "open": "10.26",
      "high": "10.40",
      "low": "10.19",
      "close": "10.32",
      "average": "10.3444",
      "volume": "25609",
      "turnover": "264910.72",
      "trades": "89"
    },
    {
      "date": "2026-04-01",
      "bid": "10.40",
      "ask": "10.49",
      "open": "10.38",
      "high": "10.70",
      "low": "10.38",
      "close": "10.40",
      "average": "10.4825",
      "volume": "40477",
      "turnover": "424300.04",
      "trades": "74"
    },
    {
      "date": "2026-04-02",
      "bid": "10.31",
      "ask": "10.49",
      "open": "10.39",
      "high": "10.99",
      "low": "10.21",
      "close": "10.50",
      "average": "10.4924",
      "volume": "21895",
      "turnover": "229789.53",
      "trades": "42"
    },
    {
      "date": "2026-04-07",
      "bid": "10.20",
      "ask": "10.36",
      "open": "10.38",
      "high": "10.72",
      "low": "10.20",
      "close": "10.22",
      "average": "10.4461",
      "volume": "53632",
      "turnover": "560244.12",
      "trades": "112"
    },
    {
      "date": "2026-04-08",
      "bid": "10.48",
      "ask": "10.58",
      "open": "10.36",
      "high": "10.70",
      "low": "10.36",
      "close": "10.46",
      "average": "10.5673",
      "volume": "58556",
      "turnover": "618742",
      "trades": "83"
    },
    {
      "date": "2026-04-09",
      "bid": "9.75",
      "ask": "10.08",
      "open": "10.46",
      "high": "10.52",
      "low": "9.71",
      "close": "9.80",
      "average": "10.279",
      "volume": "68123",
      "turnover": "700237.02",
      "trades": "87"
    },
    {
      "date": "2026-04-10",
      "bid": "10.06",
      "ask": "10.10",
      "open": "9.95",
      "high": "10.44",
      "low": "9.95",
      "close": "10.08",
      "average": "10.1786",
      "volume": "37700",
      "turnover": "383934.69",
      "trades": "105"
    },
    {
      "date": "2026-04-13",
      "bid": "10.02",
      "ask": "10.12",
      "open": "10.12",
      "high": "10.46",
      "low": "9.98",
      "close": "10.06",
      "average": "10.099",
      "volume": "47918",
      "turnover": "483925.28",
      "trades": "80"
    },
    {
      "date": "2026-04-14",
      "bid": "10.24",
      "ask": "10.40",
      "open": "10.02",
      "high": "10.40",
      "low": "10.02",
      "close": "10.38",
      "average": "10.2127",
      "volume": "49129",
      "turnover": "501740.24",
      "trades": "92"
    },
    {
      "date": "2026-04-15",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.22",
      "high": "10.36",
      "low": "10.06",
      "close": "10.28",
      "average": "10.2389",
      "volume": "27002",
      "turnover": "276492",
      "trades": "60"
    },
    {
      "date": "2026-04-16",
      "bid": "10.26",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.46",
      "low": "10.12",
      "close": "10.26",
      "average": "10.2939",
      "volume": "35767",
      "turnover": "368183.24",
      "trades": "60"
    },
    {
      "date": "2026-04-17",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.38",
      "high": "10.54",
      "low": "10.28",
      "close": "10.54",
      "average": "10.4404",
      "volume": "21506",
      "turnover": "224524.6",
      "trades": "57"
    },
    {
      "date": "2026-04-20",
      "bid": "11.00",
      "ask": "11.14",
      "open": "10.56",
      "high": "11.36",
      "low": "10.54",
      "close": "11.00",
      "average": "10.9566",
      "volume": "114486",
      "turnover": "1254378.96",
      "trades": "179"
    },
    {
      "date": "2026-04-21",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.16",
      "high": "11.98",
      "low": "11.14",
      "close": "11.70",
      "average": "11.5471",
      "volume": "220776",
      "turnover": "2549043.44",
      "trades": "214"
    },
    {
      "date": "2026-04-22",
      "bid": "12.00",
      "ask": "12.12",
      "open": "11.70",
      "high": "12.60",
      "low": "11.70",
      "close": "12.18",
      "average": "12.1716",
      "volume": "198933",
      "turnover": "2421440.52",
      "trades": "302"
    },
    {
      "date": "2026-04-23",
      "bid": "12.38",
      "ask": "12.60",
      "open": "11.98",
      "high": "13.78",
      "low": "11.80",
      "close": "12.40",
      "average": "12.5699",
      "volume": "313558",
      "turnover": "3942018.75",
      "trades": "497"
    },
    {
      "date": "2026-04-24",
      "bid": "11.80",
      "ask": "12.22",
      "open": "12.38",
      "high": "14.12",
      "low": "11.76",
      "close": "12.38",
      "average": "12.6308",
      "volume": "721872",
      "turnover": "9123383.94",
      "trades": "745"
    },
    {
      "date": "2026-04-27",
      "bid": "11.80",
      "ask": "11.88",
      "open": "12.22",
      "high": "12.52",
      "low": "11.74",
      "close": "12.00",
      "average": "11.9866",
      "volume": "346640",
      "turnover": "4156562.79",
      "trades": "362"
    },
    {
      "date": "2026-04-28",
      "bid": "11.40",
      "ask": "11.46",
      "open": "12.00",
      "high": "12.52",
      "low": "11.20",
      "close": "11.48",
      "average": "11.4962",
      "volume": "145856",
      "turnover": "1676689.28",
      "trades": "277"
    },
    {
      "date": "2026-04-29",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.46",
      "high": "11.90",
      "low": "11.00",
      "close": "11.06",
      "average": "11.2405",
      "volume": "36887",
      "turnover": "414626.58",
      "trades": "120"
    },
    {
      "date": "2026-04-30",
      "bid": "11.32",
      "ask": "11.46",
      "open": "11.10",
      "high": "11.76",
      "low": "11.08",
      "close": "11.50",
      "average": "11.4667",
      "volume": "30958",
      "turnover": "354987.3",
      "trades": "104"
    },
    {
      "date": "2026-05-04",
      "bid": "11.08",
      "ask": "11.16",
      "open": "11.62",
      "high": "11.70",
      "low": "11.06",
      "close": "11.16",
      "average": "11.2495",
      "volume": "44258",
      "turnover": "497880.76",
      "trades": "147"
    },
    {
      "date": "2026-05-05",
      "bid": "10.66",
      "ask": "10.92",
      "open": "11.16",
      "high": "11.68",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8631",
      "volume": "174209",
      "turnover": "1892686.04",
      "trades": "209"
    },
    {
      "date": "2026-05-06",
      "bid": "10.64",
      "ask": "10.80",
      "open": "10.78",
      "high": "10.94",
      "low": "10.40",
      "close": "10.78",
      "average": "10.729",
      "volume": "65705",
      "turnover": "704948.74",
      "trades": "158"
    },
    {
      "date": "2026-05-07",
      "bid": "10.64",
      "ask": "10.80",
      "open": "10.62",
      "high": "11.02",
      "low": "10.34",
      "close": "11.02",
      "average": "10.7365",
      "volume": "45101",
      "turnover": "484366.98",
      "trades": "109"
    },
    {
      "date": "2026-05-08",
      "bid": "10.62",
      "ask": "10.94",
      "open": "10.80",
      "high": "11.22",
      "low": "10.50",
      "close": "10.76",
      "average": "10.7577",
      "volume": "129849",
      "turnover": "1396893.68",
      "trades": "158"
    },
    {
      "date": "2026-05-11",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.60",
      "high": "11.00",
      "low": "10.52",
      "close": "11.00",
      "average": "10.8259",
      "volume": "62556",
      "turnover": "677223.76",
      "trades": "128"
    },
    {
      "date": "2026-05-12",
      "bid": "10.80",
      "ask": "10.98",
      "open": "11.20",
      "high": "11.48",
      "low": "10.70",
      "close": "10.92",
      "average": "10.9127",
      "volume": "71844",
      "turnover": "784008.62",
      "trades": "149"
    },
    {
      "date": "2026-05-13",
      "bid": "10.84",
      "ask": "10.98",
      "open": "10.78",
      "high": "11.18",
      "low": "10.52",
      "close": "11.00",
      "average": "10.9263",
      "volume": "50703",
      "turnover": "553995.6",
      "trades": "111"
    },
    {
      "date": "2026-05-15",
      "bid": "11.02",
      "ask": "11.20",
      "open": "10.86",
      "high": "11.30",
      "low": "10.86",
      "close": "11.24",
      "average": "11.0918",
      "volume": "75731",
      "turnover": "839991.5",
      "trades": "126"
    },
    {
      "date": "2026-05-18",
      "bid": "10.70",
      "ask": "10.78",
      "open": "11.64",
      "high": "11.64",
      "low": "10.68",
      "close": "10.70",
      "average": "11.0183",
      "volume": "63314",
      "turnover": "697613.16",
      "trades": "106"
    },
    {
      "date": "2026-05-19",
      "bid": "10.72",
      "ask": "10.80",
      "open": "10.66",
      "high": "10.90",
      "low": "10.56",
      "close": "10.80",
      "average": "10.7137",
      "volume": "58274",
      "turnover": "624330.16",
      "trades": "118"
    },
    {
      "date": "2026-05-20",
      "bid": "10.84",
      "ask": "10.96",
      "open": "10.80",
      "high": "10.98",
      "low": "10.68",
      "close": "10.96",
      "average": "10.8504",
      "volume": "27330",
      "turnover": "296541.06",
      "trades": "78"
    },
    {
      "date": "2026-05-21",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.96",
      "high": "11.04",
      "low": "10.68",
      "close": "10.70",
      "average": "10.7803",
      "volume": "47940",
      "turnover": "516806.74",
      "trades": "103"
    },
    {
      "date": "2026-05-22",
      "bid": "10.40",
      "ask": "10.54",
      "open": "10.64",
      "high": "10.80",
      "low": "10.40",
      "close": "10.42",
      "average": "10.5279",
      "volume": "416965",
      "turnover": "4389777.68",
      "trades": "366"
    },
    {
      "date": "2026-05-25",
      "bid": "10.34",
      "ask": "10.48",
      "open": "10.42",
      "high": "10.70",
      "low": "10.20",
      "close": "10.44",
      "average": "10.361",
      "volume": "96426",
      "turnover": "999073.44",
      "trades": "147"
    },
    {
      "date": "2026-05-26",
      "bid": "10.02",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.70",
      "low": "10.00",
      "close": "10.10",
      "average": "10.286",
      "volume": "186179",
      "turnover": "1915043.88",
      "trades": "242"
    },
    {
      "date": "2026-05-27",
      "bid": "10.52",
      "ask": "10.66",
      "open": "10.02",
      "high": "10.72",
      "low": "9.70",
      "close": "10.68",
      "average": "10.0951",
      "volume": "165342",
      "turnover": "1669141.67",
      "trades": "228"
    },
    {
      "date": "2026-05-28",
      "bid": "10.40",
      "ask": "10.42",
      "open": "10.66",
      "high": "10.68",
      "low": "9.90",
      "close": "10.44",
      "average": "10.3118",
      "volume": "184193",
      "turnover": "1899370.54",
      "trades": "119"
    },
    {
      "date": "2026-05-29",
      "bid": "10.00",
      "ask": "10.12",
      "open": "10.40",
      "high": "10.60",
      "low": "9.94",
      "close": "10.20",
      "average": "10.2177",
      "volume": "399962",
      "turnover": "4086683.08",
      "trades": "128"
    },
    {
      "date": "2026-06-01",
      "bid": "9.93",
      "ask": "10.02",
      "open": "10.12",
      "high": "10.18",
      "low": "9.92",
      "close": "9.93",
      "average": "10.0039",
      "volume": "172326",
      "turnover": "1723929.94",
      "trades": "97"
    },
    {
      "date": "2026-06-02",
      "bid": "10.04",
      "ask": "10.10",
      "open": "9.93",
      "high": "10.32",
      "low": "9.90",
      "close": "10.04",
      "average": "10.0883",
      "volume": "46610",
      "turnover": "470213.97",
      "trades": "104"
    },
    {
      "date": "2026-06-03",
      "bid": "9.94",
      "ask": "10.28",
      "open": "10.04",
      "high": "10.14",
      "low": "9.82",
      "close": "9.95",
      "average": "9.9585",
      "volume": "15254",
      "turnover": "151906.5",
      "trades": "60"
    },
    {
      "date": "2026-06-04",
      "bid": "9.96",
      "ask": "10.22",
      "open": "9.80",
      "high": "10.10",
      "low": "9.80",
      "close": "10.10",
      "average": "9.9568",
      "volume": "26752",
      "turnover": "266363.53",
      "trades": "48"
    },
    {
      "date": "2026-06-05",
      "bid": "9.91",
      "ask": "9.97",
      "open": "10.32",
      "high": "10.32",
      "low": "9.80",
      "close": "9.96",
      "average": "9.9353",
      "volume": "16341",
      "turnover": "162352.34",
      "trades": "51"
    },
    {
      "date": "2026-06-08",
      "bid": "10.32",
      "ask": "10.34",
      "open": "10.30",
      "high": "11.10",
      "low": "10.20",
      "close": "10.32",
      "average": "10.4785",
      "volume": "194651",
      "turnover": "2039652.34",
      "trades": "263"
    },
    {
      "date": "2026-06-09",
      "bid": "10.08",
      "ask": "10.18",
      "open": "10.34",
      "high": "10.34",
      "low": "9.80",
      "close": "10.14",
      "average": "10.0912",
      "volume": "93657",
      "turnover": "945113.55",
      "trades": "136"
    },
    {
      "date": "2026-06-10",
      "bid": "10.26",
      "ask": "10.38",
      "open": "10.08",
      "high": "10.44",
      "low": "9.80",
      "close": "10.38",
      "average": "10.0713",
      "volume": "174220",
      "turnover": "1754621.71",
      "trades": "133"
    },
    {
      "date": "2026-06-11",
      "bid": "9.96",
      "ask": "10.08",
      "open": "10.26",
      "high": "10.26",
      "low": "9.95",
      "close": "9.98",
      "average": "10.0603",
      "volume": "21992",
      "turnover": "221246.87",
      "trades": "50"
    },
    {
      "date": "2026-06-12",
      "bid": "10.14",
      "ask": "10.30",
      "open": "9.98",
      "high": "10.36",
      "low": "9.98",
      "close": "10.10",
      "average": "10.1384",
      "volume": "59649",
      "turnover": "604721.42",
      "trades": "95"
    },
    {
      "date": "2026-06-15",
      "bid": "9.95",
      "ask": "10.00",
      "open": "10.14",
      "high": "10.64",
      "low": "9.60",
      "close": "9.95",
      "average": "9.9911",
      "volume": "270567",
      "turnover": "2703263.12",
      "trades": "252"
    },
    {
      "date": "2026-06-16",
      "bid": "9.64",
      "ask": "9.84",
      "open": "9.95",
      "high": "10.18",
      "low": "9.64",
      "close": "9.83",
      "average": "9.7649",
      "volume": "74155",
      "turnover": "724115.02",
      "trades": "102"
    },
    {
      "date": "2026-06-17",
      "bid": "9.21",
      "ask": "9.28",
      "open": "9.84",
      "high": "9.84",
      "low": "9.20",
      "close": "9.20",
      "average": "9.3732",
      "volume": "194202",
      "turnover": "1820402.85",
      "trades": "265"
    },
    {
      "date": "2026-06-18",
      "bid": "9.24",
      "ask": "9.29",
      "open": "9.28",
      "high": "10.42",
      "low": "9.11",
      "close": "9.24",
      "average": "9.2431",
      "volume": "62300",
      "turnover": "575840.62",
      "trades": "102"
    },
    {
      "date": "2026-06-22",
      "bid": "10.14",
      "ask": "10.30",
      "open": "9.24",
      "high": "10.30",
      "low": "8.92",
      "close": "10.30",
      "average": "9.2818",
      "volume": "208466",
      "turnover": "1934939.74",
      "trades": "187"
    },
    {
      "date": "2026-06-23",
      "bid": "9.32",
      "ask": "9.60",
      "open": "10.30",
      "high": "10.30",
      "low": "8.82",
      "close": "9.56",
      "average": "9.4361",
      "volume": "117016",
      "turnover": "1104173.4",
      "trades": "170"
    },
    {
      "date": "2026-06-24",
      "bid": "9.28",
      "ask": "9.43",
      "open": "9.62",
      "high": "9.64",
      "low": "9.26",
      "close": "9.29",
      "average": "9.4313",
      "volume": "17824",
      "turnover": "168102.91",
      "trades": "72"
    },
    {
      "date": "2026-06-25",
      "bid": "9.41",
      "ask": "9.49",
      "open": "9.29",
      "high": "9.50",
      "low": "9.29",
      "close": "9.50",
      "average": "9.4168",
      "volume": "13888",
      "turnover": "130779.97",
      "trades": "59"
    },
    {
      "date": "2026-06-26",
      "bid": "9.26",
      "ask": "9.43",
      "open": "9.25",
      "high": "9.44",
      "low": "8.50",
      "close": "9.42",
      "average": "9.0065",
      "volume": "96145",
      "turnover": "865928.23",
      "trades": "180"
    },
    {
      "date": "2026-06-29",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.50",
      "high": "9.50",
      "low": "9.26",
      "close": "9.48",
      "average": "9.4246",
      "volume": "22327",
      "turnover": "210422.07",
      "trades": "50"
    },
    {
      "date": "2026-06-30",
      "bid": "9.38",
      "ask": "9.42",
      "open": "9.55",
      "high": "9.55",
      "low": "9.35",
      "close": "9.38",
      "average": "9.3955",
      "volume": "34195",
      "turnover": "321280.46",
      "trades": "88"
    },
    {
      "date": "2026-07-01",
      "bid": "9.50",
      "ask": "9.61",
      "open": "9.42",
      "high": "9.84",
      "low": "9.42",
      "close": "9.50",
      "average": "9.7151",
      "volume": "55776",
      "turnover": "541868.16",
      "trades": "73"
    },
    {
      "date": "2026-07-02",
      "bid": "9.43",
      "ask": "9.54",
      "open": "9.72",
      "high": "9.72",
      "low": "9.40",
      "close": "9.43",
      "average": "9.4487",
      "volume": "17849",
      "turnover": "168649.97",
      "trades": "48"
    },
    {
      "date": "2026-07-03",
      "bid": "9.39",
      "ask": "9.45",
      "open": "9.49",
      "high": "9.58",
      "low": "9.35",
      "close": "9.45",
      "average": "9.4244",
      "volume": "31673",
      "turnover": "298497.98",
      "trades": "60"
    },
    {
      "date": "2026-07-06",
      "bid": "9.34",
      "ask": "9.45",
      "open": "9.45",
      "high": "9.72",
      "low": "9.34",
      "close": "9.34",
      "average": "9.5176",
      "volume": "11862",
      "turnover": "112898.26",
      "trades": "44"
    },
    {
      "date": "2026-07-07",
      "bid": "9.34",
      "ask": "9.49",
      "open": "9.34",
      "high": "9.73",
      "low": "9.34",
      "close": "9.49",
      "average": "9.3935",
      "volume": "28993",
      "turnover": "272344.34",
      "trades": "81"
    },
    {
      "date": "2026-07-08",
      "bid": "9.30",
      "ask": "9.43",
      "open": "9.49",
      "high": "9.58",
      "low": "9.23",
      "close": "9.30",
      "average": "9.3415",
      "volume": "22630",
      "turnover": "211399.1",
      "trades": "58"
    },
    {
      "date": "2026-07-09",
      "bid": "9.35",
      "ask": "9.40",
      "open": "9.59",
      "high": "9.59",
      "low": "9.33",
      "close": "9.40",
      "average": "9.4112",
      "volume": "13350",
      "turnover": "125640.13",
      "trades": "32"
    },
    {
      "date": "2026-07-10",
      "bid": "9.47",
      "ask": "9.50",
      "open": "9.35",
      "high": "9.50",
      "low": "9.31",
      "close": "9.47",
      "average": "9.4208",
      "volume": "17583",
      "turnover": "165646.67",
      "trades": "41"
    },
    {
      "date": "2026-07-13",
      "bid": "9.39",
      "ask": "9.45",
      "open": "9.31",
      "high": "9.50",
      "low": "9.31",
      "close": "9.36",
      "average": "9.4166",
      "volume": "13202",
      "turnover": "124317.31",
      "trades": "61"
    },
    {
      "date": "2026-07-14",
      "bid": "9.18",
      "ask": "9.38",
      "open": "9.36",
      "high": "9.39",
      "low": "9.03",
      "close": "9.17",
      "average": "9.1816",
      "volume": "94364",
      "turnover": "866412.26",
      "trades": "66"
    },
    {
      "date": "2026-07-15",
      "bid": "9.25",
      "ask": "9.34",
      "open": "9.38",
      "high": "9.38",
      "low": "9.11",
      "close": "9.25",
      "average": "9.1967",
      "volume": "24765",
      "turnover": "227756.08",
      "trades": "50"
    },
    {
      "date": "2026-07-16",
      "bid": "9.25",
      "ask": "9.39",
      "open": "9.25",
      "high": "9.35",
      "low": "9.25",
      "close": "9.35",
      "average": "9.2842",
      "volume": "8741",
      "turnover": "81152.92",
      "trades": "57"
    },
    {
      "date": "2026-07-17",
      "bid": "9.25",
      "ask": "9.31",
      "open": "9.40",
      "high": "9.50",
      "low": "9.16",
      "close": "9.25",
      "average": "9.3223",
      "volume": "19892",
      "turnover": "185438.26",
      "trades": "58"
    },
    {
      "date": "2026-07-20",
      "bid": "9.37",
      "ask": "9.39",
      "open": "9.25",
      "high": "9.47",
      "low": "9.25",
      "close": "9.30",
      "average": "9.28",
      "volume": "41848",
      "turnover": "388348.81",
      "trades": "112"
    },
    {
      "date": "2026-07-21",
      "bid": "9.25",
      "ask": "9.35",
      "open": "9.40",
      "high": "9.40",
      "low": "9.25",
      "close": "9.27",
      "average": "9.2667",
      "volume": "6363",
      "turnover": "58963.81",
      "trades": "30"
    },
    {
      "date": "2026-07-22",
      "bid": "9.27",
      "ask": "9.34",
      "open": "9.13",
      "high": "9.43",
      "low": "9.13",
      "close": "9.39",
      "average": "9.3263",
      "volume": "19129",
      "turnover": "178403.62",
      "trades": "30"
    },
    {
      "date": "2026-07-23",
      "bid": "9.27",
      "ask": "9.36",
      "open": "9.39",
      "high": "9.45",
      "low": "9.27",
      "close": "9.37",
      "average": "9.278",
      "volume": "25626",
      "turnover": "237757.84",
      "trades": "46"
    },
    {
      "date": "2026-07-24",
      "bid": "9.26",
      "ask": "9.39",
      "open": "9.15",
      "high": "9.39",
      "low": "9.14",
      "close": "9.33",
      "average": "9.2676",
      "volume": "57183",
      "turnover": "529947.72",
      "trades": "87"
    },
    {
      "date": "2026-07-27",
      "bid": "9.28",
      "ask": "9.35",
      "open": "9.26",
      "high": "9.40",
      "low": "9.26",
      "close": "9.28",
      "average": "9.3059",
      "volume": "10534",
      "turnover": "98027.95",
      "trades": "45"
    },
    {
      "date": "2026-07-28",
      "bid": "9.60",
      "ask": "9.79",
      "open": "9.46",
      "high": "10.02",
      "low": "9.31",
      "close": "9.79",
      "average": "9.6441",
      "volume": "44989",
      "turnover": "433816.86",
      "trades": "117"
    },
    {
      "date": "2026-07-29",
      "bid": "9.57",
      "ask": "9.72",
      "open": "9.77",
      "high": "9.78",
      "low": "9.43",
      "close": "9.77",
      "average": "9.6552",
      "volume": "13290",
      "turnover": "128317.86",
      "trades": "92"
    },
    {
      "date": "2026-07-30",
      "bid": "9.48",
      "ask": "9.57",
      "open": "9.77",
      "high": "9.78",
      "low": "9.45",
      "close": "9.48",
      "average": "9.5705",
      "volume": "33838",
      "turnover": "323846.62",
      "trades": "67"
    },
    {
      "date": "2026-07-31",
      "bid": "9.40",
      "ask": "9.45",
      "open": "9.48",
      "high": "9.68",
      "low": "9.40",
      "close": "9.45",
      "average": "9.4672",
      "volume": "24186",
      "turnover": "228974.47",
      "trades": "62"
    },
    {
      "date": "2026-08-03",
      "bid": "9.45",
      "ask": "9.71",
      "open": "9.44",
      "high": "9.75",
      "low": "9.25",
      "close": "9.70",
      "average": "9.5158",
      "volume": "39066",
      "turnover": "371743.47",
      "trades": "52"
    },
    {
      "date": "2026-08-04",
      "bid": "9.51",
      "ask": "9.59",
      "open": "9.69",
      "high": "9.70",
      "low": "9.35",
      "close": "9.56",
      "average": "9.5606",
      "volume": "28433",
      "turnover": "271837.44",
      "trades": "52"
    },
    {
      "date": "2026-08-05",
      "bid": "9.50",
      "ask": "9.68",
      "open": "9.50",
      "high": "9.68",
      "low": "9.40",
      "close": "9.50",
      "average": "9.5258",
      "volume": "15676",
      "turnover": "149326.66",
      "trades": "43"
    },
    {
      "date": "2026-08-06",
      "bid": "9.50",
      "ask": "9.66",
      "open": "9.69",
      "high": "9.72",
      "low": "9.50",
      "close": "9.51",
      "average": "9.5539",
      "volume": "41414",
      "turnover": "395664.37",
      "trades": "62"
    }
  ]
}