{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1776700/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/tobii?id=TX1776700",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1776700",
    "asset_class": "SHARES",
    "isin": "SE0002591420",
    "symbol": "TOBII",
    "company": "Tobii",
    "market": null,
    "last_sale_price": "SEK 1.709",
    "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": "73.85",
      "ask": "74.00",
      "open": "74.25",
      "high": "74.35",
      "low": "68.10",
      "close": "74.00",
      "average": "70.9421",
      "volume": "650477",
      "turnover": "46120844.14",
      "trades": "2712"
    },
    {
      "date": "2021-08-10",
      "bid": "70.10",
      "ask": "70.20",
      "open": "74.00",
      "high": "74.25",
      "low": "69.75",
      "close": "70.05",
      "average": "70.8696",
      "volume": "451958",
      "turnover": "32028650.4",
      "trades": "1853"
    },
    {
      "date": "2021-08-11",
      "bid": "70.35",
      "ask": "70.55",
      "open": "70.85",
      "high": "71.50",
      "low": "69.15",
      "close": "70.30",
      "average": "70.3876",
      "volume": "236176",
      "turnover": "16622549.33",
      "trades": "980"
    },
    {
      "date": "2021-08-12",
      "bid": "67.85",
      "ask": "68.05",
      "open": "70.25",
      "high": "70.25",
      "low": "67.55",
      "close": "67.75",
      "average": "68.3181",
      "volume": "409621",
      "turnover": "27984898.89",
      "trades": "1784"
    },
    {
      "date": "2021-08-13",
      "bid": "65.80",
      "ask": "66.05",
      "open": "67.75",
      "high": "67.75",
      "low": "65.50",
      "close": "65.70",
      "average": "66.2325",
      "volume": "463185",
      "turnover": "30677989.55",
      "trades": "1722"
    },
    {
      "date": "2021-08-16",
      "bid": "65.05",
      "ask": "65.15",
      "open": "65.70",
      "high": "66.65",
      "low": "64.70",
      "close": "65.10",
      "average": "65.6853",
      "volume": "199979",
      "turnover": "13135359.8",
      "trades": "1107"
    },
    {
      "date": "2021-08-17",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.00",
      "high": "67.75",
      "low": "64.40",
      "close": "67.60",
      "average": "66.0059",
      "volume": "442541",
      "turnover": "29219715.43",
      "trades": "2209"
    },
    {
      "date": "2021-08-18",
      "bid": "70.10",
      "ask": "70.30",
      "open": "68.60",
      "high": "70.90",
      "low": "67.35",
      "close": "70.45",
      "average": "69.58",
      "volume": "522150",
      "turnover": "36329398.43",
      "trades": "2352"
    },
    {
      "date": "2021-08-19",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.40",
      "high": "72.00",
      "low": "68.70",
      "close": "70.20",
      "average": "70.2457",
      "volume": "567126",
      "turnover": "39817803.94",
      "trades": "2643"
    },
    {
      "date": "2021-08-20",
      "bid": "64.00",
      "ask": "64.05",
      "open": "64.65",
      "high": "67.70",
      "low": "61.65",
      "close": "65.00",
      "average": "64.4275",
      "volume": "2501281",
      "turnover": "161129757.72",
      "trades": "8533"
    },
    {
      "date": "2021-08-23",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.60",
      "high": "70.25",
      "low": "65.10",
      "close": "65.30",
      "average": "67.2966",
      "volume": "1274026",
      "turnover": "85734385.63",
      "trades": "4617"
    },
    {
      "date": "2021-08-24",
      "bid": "61.75",
      "ask": "61.90",
      "open": "65.40",
      "high": "66.15",
      "low": "61.30",
      "close": "61.45",
      "average": "62.4779",
      "volume": "1186579",
      "turnover": "74135128.06",
      "trades": "4800"
    },
    {
      "date": "2021-08-25",
      "bid": "63.70",
      "ask": "63.95",
      "open": "61.95",
      "high": "64.00",
      "low": "60.50",
      "close": "64.00",
      "average": "62.0653",
      "volume": "1048864",
      "turnover": "65097441.13",
      "trades": "3641"
    },
    {
      "date": "2021-08-26",
      "bid": "62.10",
      "ask": "62.25",
      "open": "63.75",
      "high": "63.75",
      "low": "61.30",
      "close": "62.20",
      "average": "62.4321",
      "volume": "586564",
      "turnover": "36617648.81",
      "trades": "2241"
    },
    {
      "date": "2021-08-27",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.45",
      "high": "63.80",
      "low": "62.00",
      "close": "63.45",
      "average": "63.0079",
      "volume": "353099",
      "turnover": "22250248.44",
      "trades": "1544"
    },
    {
      "date": "2021-08-30",
      "bid": "63.65",
      "ask": "63.75",
      "open": "63.90",
      "high": "64.20",
      "low": "63.05",
      "close": "63.75",
      "average": "63.5724",
      "volume": "223780",
      "turnover": "14226241.4",
      "trades": "1078"
    },
    {
      "date": "2021-08-31",
      "bid": "67.85",
      "ask": "68.10",
      "open": "64.00",
      "high": "68.20",
      "low": "63.50",
      "close": "68.15",
      "average": "66.5531",
      "volume": "931180",
      "turnover": "61973839.85",
      "trades": "2771"
    },
    {
      "date": "2021-09-01",
      "bid": "68.85",
      "ask": "69.00",
      "open": "68.10",
      "high": "69.55",
      "low": "66.85",
      "close": "69.00",
      "average": "68.2517",
      "volume": "484469",
      "turnover": "33064420.03",
      "trades": "2082"
    },
    {
      "date": "2021-09-02",
      "bid": "71.25",
      "ask": "71.35",
      "open": "69.00",
      "high": "71.45",
      "low": "69.00",
      "close": "71.40",
      "average": "70.3105",
      "volume": "622101",
      "turnover": "43740088.72",
      "trades": "2773"
    },
    {
      "date": "2021-09-03",
      "bid": "71.85",
      "ask": "71.95",
      "open": "71.25",
      "high": "73.95",
      "low": "70.75",
      "close": "72.00",
      "average": "72.5262",
      "volume": "623645",
      "turnover": "45230774.55",
      "trades": "2507"
    },
    {
      "date": "2021-09-06",
      "bid": "73.75",
      "ask": "73.90",
      "open": "72.00",
      "high": "74.55",
      "low": "70.90",
      "close": "74.15",
      "average": "73.2324",
      "volume": "535624",
      "turnover": "39225493.59",
      "trades": "2483"
    },
    {
      "date": "2021-09-07",
      "bid": "70.25",
      "ask": "70.35",
      "open": "73.00",
      "high": "74.80",
      "low": "70.00",
      "close": "70.30",
      "average": "71.5668",
      "volume": "797275",
      "turnover": "57199556",
      "trades": "2108"
    },
    {
      "date": "2021-09-08",
      "bid": "68.50",
      "ask": "68.65",
      "open": "70.30",
      "high": "70.30",
      "low": "68.00",
      "close": "68.35",
      "average": "68.9832",
      "volume": "373548",
      "turnover": "25768550.75",
      "trades": "1546"
    },
    {
      "date": "2021-09-09",
      "bid": "69.35",
      "ask": "69.55",
      "open": "67.70",
      "high": "69.75",
      "low": "67.10",
      "close": "69.55",
      "average": "68.4089",
      "volume": "255037",
      "turnover": "17446788.07",
      "trades": "1076"
    },
    {
      "date": "2021-09-10",
      "bid": "67.35",
      "ask": "67.50",
      "open": "69.55",
      "high": "70.80",
      "low": "67.10",
      "close": "67.50",
      "average": "68.1774",
      "volume": "329068",
      "turnover": "22434198.03",
      "trades": "1329"
    },
    {
      "date": "2021-09-13",
      "bid": "65.25",
      "ask": "65.40",
      "open": "67.50",
      "high": "68.15",
      "low": "65.10",
      "close": "65.35",
      "average": "66.049",
      "volume": "356773",
      "turnover": "23564491.8",
      "trades": "1266"
    },
    {
      "date": "2021-09-14",
      "bid": "65.00",
      "ask": "65.15",
      "open": "65.45",
      "high": "65.75",
      "low": "64.50",
      "close": "65.25",
      "average": "64.9562",
      "volume": "336866",
      "turnover": "21881414.75",
      "trades": "1263"
    },
    {
      "date": "2021-09-15",
      "bid": "63.50",
      "ask": "63.75",
      "open": "65.65",
      "high": "66.20",
      "low": "63.50",
      "close": "63.60",
      "average": "64.2554",
      "volume": "261420",
      "turnover": "16798540.25",
      "trades": "1232"
    },
    {
      "date": "2021-09-16",
      "bid": "63.75",
      "ask": "63.90",
      "open": "63.75",
      "high": "64.95",
      "low": "63.45",
      "close": "63.80",
      "average": "63.9594",
      "volume": "372176",
      "turnover": "23805559.5",
      "trades": "1483"
    },
    {
      "date": "2021-09-17",
      "bid": "63.40",
      "ask": "63.55",
      "open": "67.50",
      "high": "67.95",
      "low": "62.95",
      "close": "62.95",
      "average": "64.6231",
      "volume": "716726",
      "turnover": "46310353.98",
      "trades": "2188"
    },
    {
      "date": "2021-09-20",
      "bid": "62.30",
      "ask": "62.35",
      "open": "62.95",
      "high": "62.95",
      "low": "60.90",
      "close": "62.40",
      "average": "61.9251",
      "volume": "349986",
      "turnover": "21673052.15",
      "trades": "1283"
    },
    {
      "date": "2021-09-21",
      "bid": "61.95",
      "ask": "62.00",
      "open": "62.30",
      "high": "62.70",
      "low": "61.30",
      "close": "61.90",
      "average": "61.9299",
      "volume": "279142",
      "turnover": "17287235.85",
      "trades": "1272"
    },
    {
      "date": "2021-09-22",
      "bid": "62.10",
      "ask": "62.30",
      "open": "62.50",
      "high": "63.70",
      "low": "61.60",
      "close": "62.05",
      "average": "62.2489",
      "volume": "305995",
      "turnover": "19041429.23",
      "trades": "1247"
    },
    {
      "date": "2021-09-23",
      "bid": "63.90",
      "ask": "64.00",
      "open": "62.85",
      "high": "64.00",
      "low": "62.30",
      "close": "63.90",
      "average": "63.1714",
      "volume": "276046",
      "turnover": "17438188.6",
      "trades": "1210"
    },
    {
      "date": "2021-09-24",
      "bid": "63.50",
      "ask": "63.60",
      "open": "64.05",
      "high": "64.40",
      "low": "62.45",
      "close": "63.55",
      "average": "63.2247",
      "volume": "175733",
      "turnover": "11110345.95",
      "trades": "741"
    },
    {
      "date": "2021-09-27",
      "bid": "61.55",
      "ask": "61.70",
      "open": "63.80",
      "high": "64.00",
      "low": "61.55",
      "close": "61.75",
      "average": "62.4952",
      "volume": "217926",
      "turnover": "13619211.35",
      "trades": "1063"
    },
    {
      "date": "2021-09-28",
      "bid": "59.80",
      "ask": "59.95",
      "open": "61.75",
      "high": "61.75",
      "low": "59.15",
      "close": "59.90",
      "average": "59.9956",
      "volume": "634637",
      "turnover": "38075384.47",
      "trades": "2420"
    },
    {
      "date": "2021-09-29",
      "bid": "59.35",
      "ask": "59.55",
      "open": "59.85",
      "high": "60.45",
      "low": "59.00",
      "close": "59.40",
      "average": "59.6748",
      "volume": "261911",
      "turnover": "15629387.95",
      "trades": "1080"
    },
    {
      "date": "2021-09-30",
      "bid": "59.35",
      "ask": "59.50",
      "open": "59.50",
      "high": "61.35",
      "low": "58.80",
      "close": "59.55",
      "average": "60.0406",
      "volume": "303478",
      "turnover": "18221004.75",
      "trades": "1139"
    },
    {
      "date": "2021-10-01",
      "bid": "60.20",
      "ask": "60.45",
      "open": "59.65",
      "high": "60.70",
      "low": "57.30",
      "close": "60.30",
      "average": "59.4652",
      "volume": "280557",
      "turnover": "16683386.55",
      "trades": "1147"
    },
    {
      "date": "2021-10-04",
      "bid": "57.60",
      "ask": "57.80",
      "open": "60.65",
      "high": "60.65",
      "low": "57.55",
      "close": "57.95",
      "average": "58.8983",
      "volume": "377191",
      "turnover": "22215342.35",
      "trades": "1627"
    },
    {
      "date": "2021-10-05",
      "bid": "59.25",
      "ask": "59.40",
      "open": "57.95",
      "high": "59.45",
      "low": "56.85",
      "close": "59.35",
      "average": "58.1576",
      "volume": "339455",
      "turnover": "19739908.64",
      "trades": "1194"
    },
    {
      "date": "2021-10-06",
      "bid": "58.15",
      "ask": "58.35",
      "open": "59.60",
      "high": "59.95",
      "low": "57.30",
      "close": "58.35",
      "average": "58.181",
      "volume": "301593",
      "turnover": "17546972.14",
      "trades": "1142"
    },
    {
      "date": "2021-10-07",
      "bid": "59.40",
      "ask": "59.70",
      "open": "58.35",
      "high": "59.70",
      "low": "57.95",
      "close": "59.60",
      "average": "58.7627",
      "volume": "221159",
      "turnover": "12995907.5",
      "trades": "1010"
    },
    {
      "date": "2021-10-08",
      "bid": "59.35",
      "ask": "59.55",
      "open": "59.60",
      "high": "59.75",
      "low": "58.45",
      "close": "59.45",
      "average": "59.1182",
      "volume": "152293",
      "turnover": "9002178.13",
      "trades": "601"
    },
    {
      "date": "2021-10-11",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.50",
      "high": "60.00",
      "low": "57.85",
      "close": "59.10",
      "average": "58.8516",
      "volume": "207528",
      "turnover": "12213453.6",
      "trades": "996"
    },
    {
      "date": "2021-10-12",
      "bid": "60.15",
      "ask": "60.30",
      "open": "59.10",
      "high": "60.65",
      "low": "58.05",
      "close": "60.30",
      "average": "59.5082",
      "volume": "232777",
      "turnover": "13852127.85",
      "trades": "1149"
    },
    {
      "date": "2021-10-13",
      "bid": "62.50",
      "ask": "62.60",
      "open": "60.30",
      "high": "62.85",
      "low": "60.00",
      "close": "62.50",
      "average": "62.0363",
      "volume": "285107",
      "turnover": "17686987.2",
      "trades": "1037"
    },
    {
      "date": "2021-10-14",
      "bid": "63.90",
      "ask": "64.05",
      "open": "62.90",
      "high": "64.15",
      "low": "62.40",
      "close": "63.70",
      "average": "63.3852",
      "volume": "243739",
      "turnover": "15450341.35",
      "trades": "938"
    },
    {
      "date": "2021-10-15",
      "bid": "63.20",
      "ask": "63.35",
      "open": "63.75",
      "high": "64.10",
      "low": "62.80",
      "close": "63.10",
      "average": "63.2852",
      "volume": "220518",
      "turnover": "13955527.33",
      "trades": "799"
    },
    {
      "date": "2021-10-18",
      "bid": "64.10",
      "ask": "64.35",
      "open": "63.10",
      "high": "64.40",
      "low": "61.10",
      "close": "64.10",
      "average": "63.2019",
      "volume": "278014",
      "turnover": "17569180.1",
      "trades": "971"
    },
    {
      "date": "2021-10-19",
      "bid": "64.60",
      "ask": "64.70",
      "open": "64.20",
      "high": "65.80",
      "low": "64.20",
      "close": "64.60",
      "average": "65.2184",
      "volume": "492703",
      "turnover": "32132059.9",
      "trades": "1221"
    },
    {
      "date": "2021-10-20",
      "bid": "64.25",
      "ask": "64.40",
      "open": "64.60",
      "high": "65.15",
      "low": "64.00",
      "close": "64.40",
      "average": "64.5457",
      "volume": "795054",
      "turnover": "51316489.65",
      "trades": "1059"
    },
    {
      "date": "2021-10-21",
      "bid": "64.20",
      "ask": "64.35",
      "open": "64.45",
      "high": "64.65",
      "low": "63.90",
      "close": "64.30",
      "average": "64.3528",
      "volume": "343630",
      "turnover": "22113548.55",
      "trades": "819"
    },
    {
      "date": "2021-10-22",
      "bid": "64.85",
      "ask": "65.05",
      "open": "64.20",
      "high": "65.70",
      "low": "63.85",
      "close": "65.05",
      "average": "64.8137",
      "volume": "513588",
      "turnover": "33288909.95",
      "trades": "1284"
    },
    {
      "date": "2021-10-25",
      "bid": "62.10",
      "ask": "62.35",
      "open": "65.05",
      "high": "65.05",
      "low": "62.15",
      "close": "62.50",
      "average": "63.078",
      "volume": "206628",
      "turnover": "13033672.55",
      "trades": "920"
    },
    {
      "date": "2021-10-26",
      "bid": "60.80",
      "ask": "60.95",
      "open": "62.10",
      "high": "63.05",
      "low": "60.35",
      "close": "60.60",
      "average": "61.2206",
      "volume": "297963",
      "turnover": "18241033.75",
      "trades": "1379"
    },
    {
      "date": "2021-10-27",
      "bid": "61.10",
      "ask": "61.30",
      "open": "60.60",
      "high": "61.60",
      "low": "59.80",
      "close": "61.50",
      "average": "60.8661",
      "volume": "314603",
      "turnover": "19148160.88",
      "trades": "946"
    },
    {
      "date": "2021-10-28",
      "bid": "62.35",
      "ask": "62.60",
      "open": "61.50",
      "high": "63.70",
      "low": "57.05",
      "close": "62.55",
      "average": "60.7403",
      "volume": "517136",
      "turnover": "31411008.75",
      "trades": "1901"
    },
    {
      "date": "2021-10-29",
      "bid": "62.05",
      "ask": "62.15",
      "open": "61.45",
      "high": "65.00",
      "low": "59.00",
      "close": "62.10",
      "average": "62.4777",
      "volume": "1110578",
      "turnover": "69382571.98",
      "trades": "4751"
    },
    {
      "date": "2021-11-01",
      "bid": "60.40",
      "ask": "60.55",
      "open": "62.10",
      "high": "63.85",
      "low": "60.25",
      "close": "60.35",
      "average": "61.4387",
      "volume": "342352",
      "turnover": "21033032.35",
      "trades": "1588"
    },
    {
      "date": "2021-11-02",
      "bid": "58.65",
      "ask": "58.75",
      "open": "60.85",
      "high": "60.85",
      "low": "58.45",
      "close": "58.45",
      "average": "59.0016",
      "volume": "335539",
      "turnover": "19802522.51",
      "trades": "1415"
    },
    {
      "date": "2021-11-03",
      "bid": "57.65",
      "ask": "57.75",
      "open": "59.00",
      "high": "59.15",
      "low": "57.35",
      "close": "57.50",
      "average": "58.0321",
      "volume": "248534",
      "turnover": "14421385.18",
      "trades": "1099"
    },
    {
      "date": "2021-11-04",
      "bid": "58.65",
      "ask": "58.80",
      "open": "57.50",
      "high": "59.05",
      "low": "57.15",
      "close": "58.70",
      "average": "58.1411",
      "volume": "244244",
      "turnover": "14198382.58",
      "trades": "1025"
    },
    {
      "date": "2021-11-05",
      "bid": "59.55",
      "ask": "59.75",
      "open": "60.20",
      "high": "60.30",
      "low": "59.00",
      "close": "59.60",
      "average": "59.5325",
      "volume": "130616",
      "turnover": "7775867.55",
      "trades": "593"
    },
    {
      "date": "2021-11-08",
      "bid": "61.55",
      "ask": "61.70",
      "open": "60.00",
      "high": "62.65",
      "low": "60.00",
      "close": "61.70",
      "average": "61.3957",
      "volume": "312476",
      "turnover": "19185820.85",
      "trades": "1176"
    },
    {
      "date": "2021-11-09",
      "bid": "62.15",
      "ask": "62.30",
      "open": "62.00",
      "high": "64.30",
      "low": "61.20",
      "close": "62.10",
      "average": "62.8371",
      "volume": "375880",
      "turnover": "23613837.21",
      "trades": "1424"
    },
    {
      "date": "2021-11-10",
      "bid": "60.45",
      "ask": "60.55",
      "open": "62.50",
      "high": "62.50",
      "low": "60.25",
      "close": "60.45",
      "average": "60.8639",
      "volume": "235444",
      "turnover": "14327917.01",
      "trades": "891"
    },
    {
      "date": "2021-11-11",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.10",
      "high": "61.35",
      "low": "59.70",
      "close": "60.90",
      "average": "60.7441",
      "volume": "267389",
      "turnover": "16244707.53",
      "trades": "971"
    },
    {
      "date": "2021-11-12",
      "bid": "62.00",
      "ask": "62.15",
      "open": "60.90",
      "high": "62.25",
      "low": "59.75",
      "close": "62.10",
      "average": "61.2284",
      "volume": "259132",
      "turnover": "15871339.71",
      "trades": "914"
    },
    {
      "date": "2021-11-15",
      "bid": "66.25",
      "ask": "66.50",
      "open": "62.20",
      "high": "68.00",
      "low": "61.05",
      "close": "66.45",
      "average": "64.9794",
      "volume": "1203567",
      "turnover": "78183749.43",
      "trades": "3464"
    },
    {
      "date": "2021-11-16",
      "bid": "66.00",
      "ask": "66.20",
      "open": "67.40",
      "high": "68.75",
      "low": "65.00",
      "close": "65.70",
      "average": "66.3495",
      "volume": "972052",
      "turnover": "64495238.58",
      "trades": "1880"
    },
    {
      "date": "2021-11-17",
      "bid": "68.85",
      "ask": "69.05",
      "open": "65.50",
      "high": "69.95",
      "low": "64.60",
      "close": "69.00",
      "average": "67.7005",
      "volume": "789122",
      "turnover": "53433918.6",
      "trades": "2370"
    },
    {
      "date": "2021-11-18",
      "bid": "70.80",
      "ask": "70.90",
      "open": "68.90",
      "high": "71.10",
      "low": "68.05",
      "close": "70.85",
      "average": "70.25",
      "volume": "1087884",
      "turnover": "76329242.68",
      "trades": "1815"
    },
    {
      "date": "2021-11-19",
      "bid": "69.25",
      "ask": "69.40",
      "open": "70.00",
      "high": "71.20",
      "low": "68.60",
      "close": "69.40",
      "average": "69.7941",
      "volume": "470320",
      "turnover": "32825204.15",
      "trades": "1557"
    },
    {
      "date": "2021-11-22",
      "bid": "67.10",
      "ask": "67.35",
      "open": "69.40",
      "high": "69.95",
      "low": "67.05",
      "close": "67.05",
      "average": "68.4228",
      "volume": "228635",
      "turnover": "15643843.6",
      "trades": "1026"
    },
    {
      "date": "2021-11-23",
      "bid": "64.95",
      "ask": "65.10",
      "open": "65.90",
      "high": "66.50",
      "low": "63.90",
      "close": "65.00",
      "average": "65.2712",
      "volume": "407078",
      "turnover": "26568664.1",
      "trades": "1492"
    },
    {
      "date": "2021-11-24",
      "bid": "67.75",
      "ask": "68.00",
      "open": "65.05",
      "high": "68.95",
      "low": "65.00",
      "close": "67.80",
      "average": "67.2645",
      "volume": "618808",
      "turnover": "41631949.13",
      "trades": "1956"
    },
    {
      "date": "2021-11-25",
      "bid": "73.00",
      "ask": "73.10",
      "open": "67.80",
      "high": "74.25",
      "low": "67.80",
      "close": "73.35",
      "average": "71.3755",
      "volume": "1690271",
      "turnover": "120371065.11",
      "trades": "2532"
    },
    {
      "date": "2021-11-26",
      "bid": "69.75",
      "ask": "69.90",
      "open": "71.00",
      "high": "73.30",
      "low": "69.45",
      "close": "69.60",
      "average": "70.8404",
      "volume": "1163125",
      "turnover": "82396564.95",
      "trades": "2488"
    },
    {
      "date": "2021-11-29",
      "bid": "72.35",
      "ask": "72.55",
      "open": "70.80",
      "high": "73.30",
      "low": "70.00",
      "close": "72.50",
      "average": "71.8315",
      "volume": "597345",
      "turnover": "42911121.17",
      "trades": "1773"
    },
    {
      "date": "2021-11-30",
      "bid": "70.80",
      "ask": "71.10",
      "open": "72.00",
      "high": "72.40",
      "low": "70.35",
      "close": "71.50",
      "average": "71.3525",
      "volume": "844944",
      "turnover": "60287744.83",
      "trades": "2877"
    },
    {
      "date": "2021-12-01",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.60",
      "high": "72.05",
      "low": "69.50",
      "close": "71.40",
      "average": "70.4091",
      "volume": "826324",
      "turnover": "58180742.6",
      "trades": "1564"
    },
    {
      "date": "2021-12-02",
      "bid": "68.00",
      "ask": "68.10",
      "open": "71.25",
      "high": "72.00",
      "low": "67.70",
      "close": "67.80",
      "average": "68.9252",
      "volume": "595992",
      "turnover": "41081458.47",
      "trades": "2205"
    },
    {
      "date": "2021-12-03",
      "bid": "68.40",
      "ask": "68.70",
      "open": "69.55",
      "high": "70.15",
      "low": "67.20",
      "close": "69.20",
      "average": "68.685",
      "volume": "543952",
      "turnover": "37361551.03",
      "trades": "1632"
    },
    {
      "date": "2021-12-06",
      "bid": "38.44",
      "ask": "38.50",
      "open": "45.00",
      "high": "45.00",
      "low": "34.50",
      "close": "38.34",
      "average": "38.5594",
      "volume": "1963688",
      "turnover": "75801927.75",
      "trades": "6409"
    },
    {
      "date": "2021-12-07",
      "bid": "39.94",
      "ask": "40.02",
      "open": "39.00",
      "high": "40.52",
      "low": "38.88",
      "close": "40.36",
      "average": "39.787",
      "volume": "1115405",
      "turnover": "44391310.56",
      "trades": "3671"
    },
    {
      "date": "2021-12-08",
      "bid": "42.40",
      "ask": "42.48",
      "open": "40.82",
      "high": "43.98",
      "low": "39.22",
      "close": "42.48",
      "average": "41.5935",
      "volume": "1061166",
      "turnover": "44138362.82",
      "trades": "2515"
    },
    {
      "date": "2021-12-09",
      "bid": "39.98",
      "ask": "40.00",
      "open": "43.00",
      "high": "43.00",
      "low": "39.60",
      "close": "39.90",
      "average": "41.0088",
      "volume": "1110750",
      "turnover": "45546809.89",
      "trades": "2573"
    },
    {
      "date": "2021-12-10",
      "bid": "37.58",
      "ask": "37.74",
      "open": "39.90",
      "high": "40.42",
      "low": "37.30",
      "close": "37.42",
      "average": "38.5178",
      "volume": "796605",
      "turnover": "30683024.44",
      "trades": "2326"
    },
    {
      "date": "2021-12-13",
      "bid": "36.94",
      "ask": "37.04",
      "open": "38.20",
      "high": "39.10",
      "low": "36.92",
      "close": "36.92",
      "average": "37.6776",
      "volume": "417437",
      "turnover": "15730843",
      "trades": "1260"
    },
    {
      "date": "2021-12-14",
      "bid": "34.36",
      "ask": "34.48",
      "open": "36.80",
      "high": "37.38",
      "low": "33.96",
      "close": "34.28",
      "average": "34.9797",
      "volume": "747082",
      "turnover": "26135027.31",
      "trades": "2007"
    },
    {
      "date": "2021-12-15",
      "bid": "35.86",
      "ask": "35.92",
      "open": "34.56",
      "high": "35.92",
      "low": "34.32",
      "close": "35.92",
      "average": "35.3147",
      "volume": "609239",
      "turnover": "21518142.59",
      "trades": "1509"
    },
    {
      "date": "2021-12-16",
      "bid": "34.68",
      "ask": "34.86",
      "open": "36.52",
      "high": "36.70",
      "low": "34.22",
      "close": "34.70",
      "average": "35.0504",
      "volume": "660316",
      "turnover": "23146181.32",
      "trades": "1931"
    },
    {
      "date": "2021-12-17",
      "bid": "34.90",
      "ask": "35.04",
      "open": "34.72",
      "high": "35.30",
      "low": "33.96",
      "close": "34.98",
      "average": "34.5789",
      "volume": "320196",
      "turnover": "11071663.28",
      "trades": "1055"
    },
    {
      "date": "2021-12-20",
      "bid": "34.88",
      "ask": "35.02",
      "open": "34.92",
      "high": "35.26",
      "low": "34.02",
      "close": "34.66",
      "average": "34.7448",
      "volume": "260244",
      "turnover": "9042079.18",
      "trades": "779"
    },
    {
      "date": "2021-12-21",
      "bid": "35.88",
      "ask": "36.02",
      "open": "34.86",
      "high": "36.34",
      "low": "34.86",
      "close": "36.00",
      "average": "35.8869",
      "volume": "319140",
      "turnover": "11452931.68",
      "trades": "982"
    },
    {
      "date": "2021-12-22",
      "bid": "36.34",
      "ask": "36.42",
      "open": "36.22",
      "high": "36.60",
      "low": "35.52",
      "close": "36.54",
      "average": "36.1095",
      "volume": "350273",
      "turnover": "12648197.74",
      "trades": "952"
    },
    {
      "date": "2021-12-23",
      "bid": "36.76",
      "ask": "36.80",
      "open": "36.62",
      "high": "37.24",
      "low": "36.22",
      "close": "36.78",
      "average": "36.6588",
      "volume": "193781",
      "turnover": "7103544.48",
      "trades": "650"
    },
    {
      "date": "2021-12-27",
      "bid": "37.64",
      "ask": "37.78",
      "open": "37.22",
      "high": "38.58",
      "low": "36.90",
      "close": "37.78",
      "average": "37.7718",
      "volume": "332270",
      "turnover": "12549456.78",
      "trades": "1146"
    },
    {
      "date": "2021-12-28",
      "bid": "37.16",
      "ask": "37.24",
      "open": "37.92",
      "high": "38.48",
      "low": "36.84",
      "close": "37.10",
      "average": "37.2641",
      "volume": "240847",
      "turnover": "8974943.36",
      "trades": "806"
    },
    {
      "date": "2021-12-29",
      "bid": "36.76",
      "ask": "36.86",
      "open": "37.22",
      "high": "37.46",
      "low": "36.34",
      "close": "36.84",
      "average": "36.8068",
      "volume": "232843",
      "turnover": "8570593.11",
      "trades": "916"
    },
    {
      "date": "2021-12-30",
      "bid": "36.64",
      "ask": "36.72",
      "open": "36.60",
      "high": "36.84",
      "low": "35.84",
      "close": "36.72",
      "average": "36.3224",
      "volume": "225723",
      "turnover": "8197960.27",
      "trades": "854"
    },
    {
      "date": "2022-01-03",
      "bid": "37.42",
      "ask": "37.56",
      "open": "36.70",
      "high": "38.02",
      "low": "36.56",
      "close": "37.76",
      "average": "37.5341",
      "volume": "490507",
      "turnover": "18410528.98",
      "trades": "1237"
    },
    {
      "date": "2022-01-04",
      "bid": "36.46",
      "ask": "36.60",
      "open": "38.02",
      "high": "38.16",
      "low": "36.24",
      "close": "36.24",
      "average": "37.0681",
      "volume": "487987",
      "turnover": "18089093.82",
      "trades": "1202"
    },
    {
      "date": "2022-01-05",
      "bid": "36.84",
      "ask": "36.98",
      "open": "36.22",
      "high": "37.30",
      "low": "36.02",
      "close": "36.98",
      "average": "36.6869",
      "volume": "187212",
      "turnover": "6868257.38",
      "trades": "536"
    },
    {
      "date": "2022-01-07",
      "bid": "34.80",
      "ask": "34.88",
      "open": "36.90",
      "high": "36.96",
      "low": "34.68",
      "close": "35.10",
      "average": "35.0963",
      "volume": "782293",
      "turnover": "27454200.3",
      "trades": "2442"
    },
    {
      "date": "2022-01-10",
      "bid": "32.66",
      "ask": "32.74",
      "open": "35.10",
      "high": "35.14",
      "low": "32.10",
      "close": "32.60",
      "average": "33.2681",
      "volume": "653960",
      "turnover": "21754434.1",
      "trades": "2147"
    },
    {
      "date": "2022-01-11",
      "bid": "33.38",
      "ask": "33.56",
      "open": "33.60",
      "high": "33.78",
      "low": "32.24",
      "close": "33.38",
      "average": "33.1416",
      "volume": "523031",
      "turnover": "17333052.23",
      "trades": "1733"
    },
    {
      "date": "2022-01-12",
      "bid": "33.46",
      "ask": "33.58",
      "open": "33.50",
      "high": "34.62",
      "low": "33.38",
      "close": "33.80",
      "average": "34.0137",
      "volume": "399124",
      "turnover": "13574622.56",
      "trades": "1272"
    },
    {
      "date": "2022-01-13",
      "bid": "33.24",
      "ask": "33.32",
      "open": "34.34",
      "high": "34.34",
      "low": "32.94",
      "close": "33.22",
      "average": "33.3568",
      "volume": "250211",
      "turnover": "8346079.42",
      "trades": "889"
    },
    {
      "date": "2022-01-14",
      "bid": "31.80",
      "ask": "31.88",
      "open": "33.10",
      "high": "33.30",
      "low": "31.64",
      "close": "31.64",
      "average": "32.222",
      "volume": "415724",
      "turnover": "13395539.49",
      "trades": "1531"
    },
    {
      "date": "2022-01-17",
      "bid": "32.60",
      "ask": "32.74",
      "open": "31.88",
      "high": "32.78",
      "low": "31.74",
      "close": "32.66",
      "average": "32.271",
      "volume": "586151",
      "turnover": "18914362.87",
      "trades": "1855"
    },
    {
      "date": "2022-01-18",
      "bid": "31.72",
      "ask": "31.84",
      "open": "32.66",
      "high": "33.26",
      "low": "31.04",
      "close": "31.58",
      "average": "31.7294",
      "volume": "597333",
      "turnover": "18952929.14",
      "trades": "1741"
    },
    {
      "date": "2022-01-19",
      "bid": "31.04",
      "ask": "31.24",
      "open": "31.10",
      "high": "31.84",
      "low": "30.46",
      "close": "31.00",
      "average": "31.3101",
      "volume": "345072",
      "turnover": "10804988.31",
      "trades": "854"
    },
    {
      "date": "2022-01-20",
      "bid": "32.04",
      "ask": "32.12",
      "open": "31.00",
      "high": "32.20",
      "low": "30.80",
      "close": "31.78",
      "average": "31.7346",
      "volume": "558741",
      "turnover": "17731400.7",
      "trades": "734"
    },
    {
      "date": "2022-01-21",
      "bid": "31.38",
      "ask": "31.50",
      "open": "31.80",
      "high": "31.88",
      "low": "31.00",
      "close": "31.14",
      "average": "31.4109",
      "volume": "233199",
      "turnover": "7324982.78",
      "trades": "666"
    },
    {
      "date": "2022-01-24",
      "bid": "28.96",
      "ask": "29.06",
      "open": "31.14",
      "high": "31.28",
      "low": "28.66",
      "close": "28.86",
      "average": "29.4095",
      "volume": "999154",
      "turnover": "29384570.53",
      "trades": "2134"
    },
    {
      "date": "2022-01-25",
      "bid": "29.56",
      "ask": "29.66",
      "open": "28.86",
      "high": "30.24",
      "low": "28.80",
      "close": "29.46",
      "average": "29.6809",
      "volume": "369187",
      "turnover": "10957804.66",
      "trades": "1156"
    },
    {
      "date": "2022-01-26",
      "bid": "31.50",
      "ask": "31.58",
      "open": "29.70",
      "high": "31.80",
      "low": "29.70",
      "close": "31.56",
      "average": "31.1872",
      "volume": "324645",
      "turnover": "10121744.61",
      "trades": "973"
    },
    {
      "date": "2022-01-27",
      "bid": "30.78",
      "ask": "30.90",
      "open": "30.52",
      "high": "31.50",
      "low": "30.52",
      "close": "30.80",
      "average": "30.8744",
      "volume": "343304",
      "turnover": "10599552.49",
      "trades": "1051"
    },
    {
      "date": "2022-01-28",
      "bid": "31.02",
      "ask": "31.10",
      "open": "31.18",
      "high": "31.48",
      "low": "30.40",
      "close": "31.12",
      "average": "30.8649",
      "volume": "218601",
      "turnover": "6746797.36",
      "trades": "756"
    },
    {
      "date": "2022-01-31",
      "bid": "32.22",
      "ask": "32.28",
      "open": "31.28",
      "high": "32.40",
      "low": "31.28",
      "close": "32.18",
      "average": "32.01",
      "volume": "194702",
      "turnover": "6232404.52",
      "trades": "671"
    },
    {
      "date": "2022-02-01",
      "bid": "33.12",
      "ask": "33.20",
      "open": "32.42",
      "high": "33.30",
      "low": "32.30",
      "close": "33.22",
      "average": "32.8844",
      "volume": "312347",
      "turnover": "10270951.68",
      "trades": "829"
    },
    {
      "date": "2022-02-02",
      "bid": "33.24",
      "ask": "33.34",
      "open": "33.42",
      "high": "34.36",
      "low": "33.24",
      "close": "33.32",
      "average": "33.7604",
      "volume": "271856",
      "turnover": "9177779.42",
      "trades": "805"
    },
    {
      "date": "2022-02-03",
      "bid": "32.78",
      "ask": "32.94",
      "open": "33.54",
      "high": "33.88",
      "low": "32.52",
      "close": "32.76",
      "average": "32.9122",
      "volume": "233991",
      "turnover": "7700828.31",
      "trades": "794"
    },
    {
      "date": "2022-02-04",
      "bid": "32.00",
      "ask": "32.08",
      "open": "33.00",
      "high": "33.30",
      "low": "31.76",
      "close": "32.10",
      "average": "32.29",
      "volume": "324543",
      "turnover": "10479808.56",
      "trades": "925"
    },
    {
      "date": "2022-02-07",
      "bid": "33.64",
      "ask": "33.66",
      "open": "38.00",
      "high": "38.98",
      "low": "33.34",
      "close": "33.54",
      "average": "35.4864",
      "volume": "1968271",
      "turnover": "69828065.5",
      "trades": "6056"
    },
    {
      "date": "2022-02-08",
      "bid": "35.48",
      "ask": "35.66",
      "open": "33.08",
      "high": "35.90",
      "low": "31.58",
      "close": "35.60",
      "average": "33.8134",
      "volume": "1022660",
      "turnover": "34585739.65",
      "trades": "2892"
    },
    {
      "date": "2022-02-09",
      "bid": "34.98",
      "ask": "35.06",
      "open": "36.00",
      "high": "36.04",
      "low": "34.60",
      "close": "34.96",
      "average": "35.3319",
      "volume": "603710",
      "turnover": "21330372.25",
      "trades": "1531"
    },
    {
      "date": "2022-02-10",
      "bid": "36.46",
      "ask": "36.58",
      "open": "35.30",
      "high": "37.64",
      "low": "35.30",
      "close": "36.60",
      "average": "36.5873",
      "volume": "788156",
      "turnover": "28836213.4",
      "trades": "2515"
    },
    {
      "date": "2022-02-11",
      "bid": "36.70",
      "ask": "36.78",
      "open": "36.30",
      "high": "37.36",
      "low": "35.66",
      "close": "36.72",
      "average": "36.6578",
      "volume": "374097",
      "turnover": "13713506.16",
      "trades": "1387"
    },
    {
      "date": "2022-02-14",
      "bid": "34.92",
      "ask": "35.04",
      "open": "35.78",
      "high": "35.78",
      "low": "33.20",
      "close": "34.60",
      "average": "34.2552",
      "volume": "920391",
      "turnover": "31516584.67",
      "trades": "2067"
    },
    {
      "date": "2022-02-15",
      "bid": "34.50",
      "ask": "34.58",
      "open": "34.60",
      "high": "35.24",
      "low": "33.92",
      "close": "34.20",
      "average": "34.5835",
      "volume": "333863",
      "turnover": "11542008.36",
      "trades": "1106"
    },
    {
      "date": "2022-02-16",
      "bid": "33.44",
      "ask": "33.52",
      "open": "34.20",
      "high": "34.72",
      "low": "33.06",
      "close": "33.30",
      "average": "33.8738",
      "volume": "244968",
      "turnover": "8302894.34",
      "trades": "968"
    },
    {
      "date": "2022-02-17",
      "bid": "32.42",
      "ask": "32.48",
      "open": "33.20",
      "high": "34.00",
      "low": "32.26",
      "close": "32.26",
      "average": "33.0237",
      "volume": "451984",
      "turnover": "14925394.11",
      "trades": "1143"
    },
    {
      "date": "2022-02-18",
      "bid": "30.94",
      "ask": "31.12",
      "open": "32.16",
      "high": "32.78",
      "low": "30.80",
      "close": "30.92",
      "average": "31.5459",
      "volume": "243877",
      "turnover": "7693299.38",
      "trades": "832"
    },
    {
      "date": "2022-02-21",
      "bid": "28.72",
      "ask": "28.82",
      "open": "30.80",
      "high": "31.22",
      "low": "28.50",
      "close": "28.50",
      "average": "29.4623",
      "volume": "424208",
      "turnover": "12499945.47",
      "trades": "1252"
    },
    {
      "date": "2022-02-22",
      "bid": "28.76",
      "ask": "28.86",
      "open": "27.84",
      "high": "29.50",
      "low": "27.60",
      "close": "28.74",
      "average": "28.7481",
      "volume": "451321",
      "turnover": "12975919.21",
      "trades": "1403"
    },
    {
      "date": "2022-02-23",
      "bid": "27.60",
      "ask": "27.66",
      "open": "28.76",
      "high": "29.14",
      "low": "27.56",
      "close": "27.56",
      "average": "28.1969",
      "volume": "346402",
      "turnover": "9767401.82",
      "trades": "1078"
    },
    {
      "date": "2022-02-24",
      "bid": "27.48",
      "ask": "27.58",
      "open": "25.58",
      "high": "27.62",
      "low": "25.22",
      "close": "27.54",
      "average": "26.176",
      "volume": "661129",
      "turnover": "17304279.22",
      "trades": "1543"
    },
    {
      "date": "2022-02-25",
      "bid": "28.64",
      "ask": "28.74",
      "open": "28.10",
      "high": "28.94",
      "low": "27.52",
      "close": "28.82",
      "average": "28.3023",
      "volume": "347042",
      "turnover": "9822234.56",
      "trades": "743"
    },
    {
      "date": "2022-02-28",
      "bid": "29.74",
      "ask": "29.88",
      "open": "27.80",
      "high": "30.12",
      "low": "27.80",
      "close": "30.12",
      "average": "29.4591",
      "volume": "444850",
      "turnover": "13104865.25",
      "trades": "683"
    },
    {
      "date": "2022-03-01",
      "bid": "29.12",
      "ask": "29.30",
      "open": "30.12",
      "high": "30.80",
      "low": "28.76",
      "close": "29.22",
      "average": "29.3079",
      "volume": "263046",
      "turnover": "7709658.87",
      "trades": "692"
    },
    {
      "date": "2022-03-02",
      "bid": "30.58",
      "ask": "30.72",
      "open": "29.20",
      "high": "30.78",
      "low": "28.22",
      "close": "30.32",
      "average": "29.8099",
      "volume": "413957",
      "turnover": "12334988.29",
      "trades": "1018"
    },
    {
      "date": "2022-03-03",
      "bid": "28.58",
      "ask": "28.64",
      "open": "31.00",
      "high": "31.00",
      "low": "28.44",
      "close": "28.44",
      "average": "29.3007",
      "volume": "301329",
      "turnover": "8829140.96",
      "trades": "800"
    },
    {
      "date": "2022-03-04",
      "bid": "27.66",
      "ask": "27.74",
      "open": "28.44",
      "high": "29.12",
      "low": "27.44",
      "close": "27.98",
      "average": "28.139",
      "volume": "286899",
      "turnover": "8073062.82",
      "trades": "851"
    },
    {
      "date": "2022-03-07",
      "bid": "26.68",
      "ask": "26.84",
      "open": "26.76",
      "high": "27.82",
      "low": "25.90",
      "close": "26.86",
      "average": "26.8038",
      "volume": "570821",
      "turnover": "15299824.65",
      "trades": "1343"
    },
    {
      "date": "2022-03-08",
      "bid": "26.64",
      "ask": "26.76",
      "open": "26.38",
      "high": "28.16",
      "low": "26.14",
      "close": "26.70",
      "average": "27.096",
      "volume": "329784",
      "turnover": "8935658.25",
      "trades": "959"
    },
    {
      "date": "2022-03-09",
      "bid": "28.06",
      "ask": "28.22",
      "open": "26.72",
      "high": "28.36",
      "low": "26.72",
      "close": "28.36",
      "average": "27.7622",
      "volume": "475658",
      "turnover": "13203961.69",
      "trades": "1182"
    },
    {
      "date": "2022-03-10",
      "bid": "28.12",
      "ask": "28.16",
      "open": "29.00",
      "high": "29.36",
      "low": "28.04",
      "close": "28.22",
      "average": "28.5149",
      "volume": "265938",
      "turnover": "7583182.28",
      "trades": "930"
    },
    {
      "date": "2022-03-11",
      "bid": "28.64",
      "ask": "28.76",
      "open": "28.00",
      "high": "29.38",
      "low": "28.00",
      "close": "28.72",
      "average": "28.7404",
      "volume": "215573",
      "turnover": "6195662.78",
      "trades": "642"
    },
    {
      "date": "2022-03-14",
      "bid": "28.72",
      "ask": "28.86",
      "open": "29.30",
      "high": "29.40",
      "low": "28.46",
      "close": "28.68",
      "average": "28.8155",
      "volume": "278964",
      "turnover": "8038390.84",
      "trades": "725"
    },
    {
      "date": "2022-03-15",
      "bid": "28.22",
      "ask": "28.34",
      "open": "28.68",
      "high": "28.68",
      "low": "27.58",
      "close": "28.38",
      "average": "28.0579",
      "volume": "243191",
      "turnover": "6823416.96",
      "trades": "737"
    },
    {
      "date": "2022-03-16",
      "bid": "31.16",
      "ask": "31.34",
      "open": "29.16",
      "high": "31.58",
      "low": "29.16",
      "close": "31.32",
      "average": "30.4513",
      "volume": "677665",
      "turnover": "20638310.02",
      "trades": "1300"
    },
    {
      "date": "2022-03-17",
      "bid": "30.64",
      "ask": "30.74",
      "open": "31.22",
      "high": "31.98",
      "low": "30.12",
      "close": "30.84",
      "average": "30.887",
      "volume": "356806",
      "turnover": "11020686.38",
      "trades": "933"
    },
    {
      "date": "2022-03-18",
      "bid": "31.64",
      "ask": "31.74",
      "open": "31.00",
      "high": "31.88",
      "low": "30.24",
      "close": "31.88",
      "average": "31.26",
      "volume": "242624",
      "turnover": "7584420.4",
      "trades": "556"
    },
    {
      "date": "2022-03-21",
      "bid": "31.50",
      "ask": "31.56",
      "open": "31.84",
      "high": "31.84",
      "low": "30.52",
      "close": "31.52",
      "average": "31.1666",
      "volume": "228510",
      "turnover": "7121882.32",
      "trades": "731"
    },
    {
      "date": "2022-03-22",
      "bid": "32.14",
      "ask": "32.26",
      "open": "31.52",
      "high": "32.36",
      "low": "31.22",
      "close": "32.30",
      "average": "31.9408",
      "volume": "238067",
      "turnover": "7604064.34",
      "trades": "646"
    },
    {
      "date": "2022-03-23",
      "bid": "31.86",
      "ask": "32.00",
      "open": "32.30",
      "high": "32.40",
      "low": "30.92",
      "close": "32.00",
      "average": "31.7042",
      "volume": "188800",
      "turnover": "5985758.12",
      "trades": "565"
    },
    {
      "date": "2022-03-24",
      "bid": "31.88",
      "ask": "31.96",
      "open": "32.10",
      "high": "32.42",
      "low": "31.44",
      "close": "31.88",
      "average": "31.9622",
      "volume": "404319",
      "turnover": "12922902.86",
      "trades": "817"
    },
    {
      "date": "2022-03-25",
      "bid": "31.02",
      "ask": "31.10",
      "open": "32.00",
      "high": "32.32",
      "low": "30.86",
      "close": "30.90",
      "average": "31.5915",
      "volume": "185711",
      "turnover": "5866898.02",
      "trades": "674"
    },
    {
      "date": "2022-03-28",
      "bid": "31.62",
      "ask": "31.80",
      "open": "30.90",
      "high": "31.92",
      "low": "30.80",
      "close": "31.66",
      "average": "31.5087",
      "volume": "114440",
      "turnover": "3605851.94",
      "trades": "427"
    },
    {
      "date": "2022-03-29",
      "bid": "32.52",
      "ask": "32.66",
      "open": "31.82",
      "high": "33.50",
      "low": "31.82",
      "close": "32.50",
      "average": "32.7886",
      "volume": "592793",
      "turnover": "19436844.5",
      "trades": "1110"
    },
    {
      "date": "2022-03-30",
      "bid": "31.96",
      "ask": "32.06",
      "open": "33.00",
      "high": "33.26",
      "low": "31.68",
      "close": "32.08",
      "average": "32.1575",
      "volume": "172444",
      "turnover": "5545311.93",
      "trades": "604"
    },
    {
      "date": "2022-03-31",
      "bid": "31.26",
      "ask": "31.32",
      "open": "32.08",
      "high": "32.46",
      "low": "31.18",
      "close": "31.36",
      "average": "31.6218",
      "volume": "169187",
      "turnover": "5350035.5",
      "trades": "480"
    },
    {
      "date": "2022-04-01",
      "bid": "31.22",
      "ask": "31.34",
      "open": "31.20",
      "high": "31.62",
      "low": "30.78",
      "close": "31.32",
      "average": "31.1896",
      "volume": "135289",
      "turnover": "4219613.36",
      "trades": "439"
    },
    {
      "date": "2022-04-04",
      "bid": "32.94",
      "ask": "33.00",
      "open": "32.00",
      "high": "33.34",
      "low": "31.40",
      "close": "33.34",
      "average": "32.6692",
      "volume": "382753",
      "turnover": "12504247.04",
      "trades": "1197"
    },
    {
      "date": "2022-04-05",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.60",
      "high": "33.82",
      "low": "32.38",
      "close": "33.16",
      "average": "33.331",
      "volume": "249098",
      "turnover": "8302704.16",
      "trades": "763"
    },
    {
      "date": "2022-04-06",
      "bid": "31.80",
      "ask": "31.94",
      "open": "33.16",
      "high": "33.32",
      "low": "31.66",
      "close": "31.90",
      "average": "32.0879",
      "volume": "258091",
      "turnover": "8280010.08",
      "trades": "758"
    },
    {
      "date": "2022-04-07",
      "bid": "32.02",
      "ask": "32.06",
      "open": "31.90",
      "high": "32.46",
      "low": "31.52",
      "close": "32.00",
      "average": "32.0393",
      "volume": "160162",
      "turnover": "5131781.76",
      "trades": "647"
    },
    {
      "date": "2022-04-08",
      "bid": "31.96",
      "ask": "32.02",
      "open": "32.00",
      "high": "32.68",
      "low": "31.86",
      "close": "32.00",
      "average": "32.0939",
      "volume": "237129",
      "turnover": "7610397.44",
      "trades": "587"
    },
    {
      "date": "2022-04-11",
      "bid": "30.00",
      "ask": "30.08",
      "open": "32.00",
      "high": "32.00",
      "low": "29.74",
      "close": "29.74",
      "average": "30.4378",
      "volume": "399857",
      "turnover": "12170784.9",
      "trades": "1188"
    },
    {
      "date": "2022-04-12",
      "bid": "29.52",
      "ask": "29.60",
      "open": "29.02",
      "high": "30.40",
      "low": "28.52",
      "close": "29.52",
      "average": "29.6004",
      "volume": "555129",
      "turnover": "16420900.79",
      "trades": "1687"
    },
    {
      "date": "2022-04-13",
      "bid": "29.68",
      "ask": "29.74",
      "open": "29.52",
      "high": "29.78",
      "low": "28.72",
      "close": "29.66",
      "average": "29.2907",
      "volume": "168008",
      "turnover": "4921074.72",
      "trades": "648"
    },
    {
      "date": "2022-04-14",
      "bid": "29.98",
      "ask": "30.02",
      "open": "29.66",
      "high": "30.04",
      "low": "29.26",
      "close": "30.04",
      "average": "29.8434",
      "volume": "106297",
      "turnover": "3172270.82",
      "trades": "324"
    },
    {
      "date": "2022-04-19",
      "bid": "29.90",
      "ask": "29.98",
      "open": "29.88",
      "high": "29.88",
      "low": "28.72",
      "close": "29.72",
      "average": "29.218",
      "volume": "215400",
      "turnover": "6293004.48",
      "trades": "808"
    },
    {
      "date": "2022-04-20",
      "bid": "29.14",
      "ask": "29.20",
      "open": "29.80",
      "high": "30.06",
      "low": "29.16",
      "close": "29.18",
      "average": "29.7929",
      "volume": "215377",
      "turnover": "6416703.02",
      "trades": "720"
    },
    {
      "date": "2022-04-21",
      "bid": "29.40",
      "ask": "29.52",
      "open": "29.20",
      "high": "30.04",
      "low": "29.18",
      "close": "29.56",
      "average": "29.753",
      "volume": "156614",
      "turnover": "4659735.46",
      "trades": "552"
    },
    {
      "date": "2022-04-22",
      "bid": "28.58",
      "ask": "28.66",
      "open": "29.28",
      "high": "29.28",
      "low": "28.40",
      "close": "28.54",
      "average": "28.6182",
      "volume": "185867",
      "turnover": "5319179.68",
      "trades": "705"
    },
    {
      "date": "2022-04-25",
      "bid": "27.36",
      "ask": "27.42",
      "open": "28.34",
      "high": "28.40",
      "low": "27.06",
      "close": "27.16",
      "average": "27.4729",
      "volume": "343109",
      "turnover": "9424731.65",
      "trades": "1055"
    },
    {
      "date": "2022-04-26",
      "bid": "26.18",
      "ask": "26.28",
      "open": "27.42",
      "high": "27.42",
      "low": "26.14",
      "close": "26.24",
      "average": "26.6813",
      "volume": "202658",
      "turnover": "5407172.86",
      "trades": "828"
    },
    {
      "date": "2022-04-27",
      "bid": "25.00",
      "ask": "25.18",
      "open": "25.50",
      "high": "26.44",
      "low": "24.96",
      "close": "24.96",
      "average": "25.508",
      "volume": "539581",
      "turnover": "13763885.67",
      "trades": "1189"
    },
    {
      "date": "2022-04-28",
      "bid": "25.64",
      "ask": "25.68",
      "open": "24.96",
      "high": "26.12",
      "low": "24.96",
      "close": "25.70",
      "average": "25.6802",
      "volume": "298250",
      "turnover": "7659080.37",
      "trades": "952"
    },
    {
      "date": "2022-04-29",
      "bid": "25.96",
      "ask": "26.12",
      "open": "25.98",
      "high": "26.48",
      "low": "25.60",
      "close": "26.12",
      "average": "25.9934",
      "volume": "248924",
      "turnover": "6470364.39",
      "trades": "812"
    },
    {
      "date": "2022-05-02",
      "bid": "25.92",
      "ask": "26.14",
      "open": "26.00",
      "high": "26.34",
      "low": "24.28",
      "close": "26.00",
      "average": "25.613",
      "volume": "372198",
      "turnover": "9532966.49",
      "trades": "1135"
    },
    {
      "date": "2022-05-03",
      "bid": "25.82",
      "ask": "25.92",
      "open": "26.00",
      "high": "26.08",
      "low": "25.32",
      "close": "25.80",
      "average": "25.7997",
      "volume": "241426",
      "turnover": "6228718.04",
      "trades": "745"
    },
    {
      "date": "2022-05-04",
      "bid": "25.46",
      "ask": "25.56",
      "open": "25.70",
      "high": "25.98",
      "low": "25.32",
      "close": "25.40",
      "average": "25.6521",
      "volume": "170427",
      "turnover": "4371783.3",
      "trades": "676"
    },
    {
      "date": "2022-05-05",
      "bid": "23.90",
      "ask": "24.00",
      "open": "25.84",
      "high": "26.00",
      "low": "23.72",
      "close": "23.82",
      "average": "24.8465",
      "volume": "480245",
      "turnover": "11932527.34",
      "trades": "1306"
    },
    {
      "date": "2022-05-06",
      "bid": "23.70",
      "ask": "23.76",
      "open": "23.82",
      "high": "23.88",
      "low": "22.86",
      "close": "23.70",
      "average": "23.3077",
      "volume": "547738",
      "turnover": "12765688.45",
      "trades": "1777"
    },
    {
      "date": "2022-05-09",
      "bid": "22.76",
      "ask": "22.84",
      "open": "23.62",
      "high": "23.62",
      "low": "22.54",
      "close": "22.72",
      "average": "22.8695",
      "volume": "528886",
      "turnover": "12095364.76",
      "trades": "1561"
    },
    {
      "date": "2022-05-10",
      "bid": "22.62",
      "ask": "22.68",
      "open": "22.52",
      "high": "23.28",
      "low": "22.26",
      "close": "22.66",
      "average": "22.7742",
      "volume": "384255",
      "turnover": "8751489.42",
      "trades": "1175"
    },
    {
      "date": "2022-05-11",
      "bid": "22.16",
      "ask": "22.24",
      "open": "22.80",
      "high": "23.14",
      "low": "22.02",
      "close": "22.20",
      "average": "22.4769",
      "volume": "466556",
      "turnover": "10486794.83",
      "trades": "1372"
    },
    {
      "date": "2022-05-12",
      "bid": "21.74",
      "ask": "21.80",
      "open": "22.12",
      "high": "22.12",
      "low": "21.06",
      "close": "21.74",
      "average": "21.5381",
      "volume": "701562",
      "turnover": "15110478.66",
      "trades": "1628"
    },
    {
      "date": "2022-05-13",
      "bid": "22.32",
      "ask": "22.40",
      "open": "21.74",
      "high": "22.58",
      "low": "21.50",
      "close": "22.28",
      "average": "22.1545",
      "volume": "459308",
      "turnover": "10175746.78",
      "trades": "1756"
    },
    {
      "date": "2022-05-16",
      "bid": "22.10",
      "ask": "22.14",
      "open": "22.28",
      "high": "22.52",
      "low": "21.86",
      "close": "22.06",
      "average": "22.1317",
      "volume": "410523",
      "turnover": "9085211.32",
      "trades": "1689"
    },
    {
      "date": "2022-05-17",
      "bid": "22.62",
      "ask": "22.68",
      "open": "22.06",
      "high": "22.92",
      "low": "21.86",
      "close": "22.64",
      "average": "22.4737",
      "volume": "498087",
      "turnover": "11193854.64",
      "trades": "1404"
    },
    {
      "date": "2022-05-18",
      "bid": "21.52",
      "ask": "21.58",
      "open": "23.00",
      "high": "23.02",
      "low": "21.50",
      "close": "21.58",
      "average": "21.9939",
      "volume": "382015",
      "turnover": "8401942.18",
      "trades": "1580"
    },
    {
      "date": "2022-05-19",
      "bid": "21.60",
      "ask": "21.68",
      "open": "21.40",
      "high": "21.68",
      "low": "20.90",
      "close": "21.58",
      "average": "21.2274",
      "volume": "394729",
      "turnover": "8379034.87",
      "trades": "1143"
    },
    {
      "date": "2022-05-20",
      "bid": "21.50",
      "ask": "21.52",
      "open": "21.96",
      "high": "22.12",
      "low": "21.32",
      "close": "21.46",
      "average": "21.745",
      "volume": "427044",
      "turnover": "9289311.99",
      "trades": "1103"
    },
    {
      "date": "2022-05-23",
      "bid": "21.20",
      "ask": "21.26",
      "open": "22.00",
      "high": "22.08",
      "low": "20.98",
      "close": "21.26",
      "average": "21.4114",
      "volume": "382680",
      "turnover": "8195611.11",
      "trades": "1060"
    },
    {
      "date": "2022-05-24",
      "bid": "20.36",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.10",
      "low": "20.20",
      "close": "20.32",
      "average": "20.6224",
      "volume": "342960",
      "turnover": "7073400.37",
      "trades": "1080"
    },
    {
      "date": "2022-05-25",
      "bid": "19.85",
      "ask": "19.92",
      "open": "20.16",
      "high": "20.40",
      "low": "19.82",
      "close": "19.82",
      "average": "20.0405",
      "volume": "237171",
      "turnover": "4753036.23",
      "trades": "775"
    },
    {
      "date": "2022-05-27",
      "bid": "22.12",
      "ask": "22.18",
      "open": "19.95",
      "high": "22.24",
      "low": "19.95",
      "close": "22.24",
      "average": "21.2819",
      "volume": "841684",
      "turnover": "17912202.12",
      "trades": "1618"
    },
    {
      "date": "2022-05-30",
      "bid": "22.90",
      "ask": "22.96",
      "open": "22.30",
      "high": "23.32",
      "low": "22.30",
      "close": "22.88",
      "average": "22.9108",
      "volume": "348889",
      "turnover": "7994262.73",
      "trades": "1174"
    },
    {
      "date": "2022-05-31",
      "bid": "23.70",
      "ask": "23.76",
      "open": "23.36",
      "high": "24.26",
      "low": "22.68",
      "close": "23.70",
      "average": "23.5418",
      "volume": "4351198",
      "turnover": "102559285.25",
      "trades": "1899"
    },
    {
      "date": "2022-06-01",
      "bid": "23.18",
      "ask": "23.20",
      "open": "24.32",
      "high": "24.32",
      "low": "22.82",
      "close": "23.18",
      "average": "23.2695",
      "volume": "325550",
      "turnover": "7575667.02",
      "trades": "1034"
    },
    {
      "date": "2022-06-02",
      "bid": "23.54",
      "ask": "23.68",
      "open": "23.18",
      "high": "23.72",
      "low": "22.80",
      "close": "23.50",
      "average": "23.2741",
      "volume": "218308",
      "turnover": "5080932.63",
      "trades": "620"
    },
    {
      "date": "2022-06-03",
      "bid": "22.36",
      "ask": "22.44",
      "open": "23.60",
      "high": "23.94",
      "low": "22.36",
      "close": "22.36",
      "average": "23.2942",
      "volume": "264496",
      "turnover": "6161162.44",
      "trades": "738"
    },
    {
      "date": "2022-06-07",
      "bid": "21.70",
      "ask": "21.78",
      "open": "22.40",
      "high": "22.70",
      "low": "21.34",
      "close": "21.76",
      "average": "21.9103",
      "volume": "342716",
      "turnover": "7508939.32",
      "trades": "791"
    },
    {
      "date": "2022-06-08",
      "bid": "22.44",
      "ask": "22.50",
      "open": "21.76",
      "high": "22.54",
      "low": "21.72",
      "close": "22.50",
      "average": "22.2756",
      "volume": "277673",
      "turnover": "6185334.68",
      "trades": "770"
    },
    {
      "date": "2022-06-09",
      "bid": "21.36",
      "ask": "21.50",
      "open": "22.40",
      "high": "22.42",
      "low": "21.32",
      "close": "21.48",
      "average": "21.8676",
      "volume": "334343",
      "turnover": "7310197.3",
      "trades": "551"
    },
    {
      "date": "2022-06-10",
      "bid": "21.20",
      "ask": "21.28",
      "open": "21.24",
      "high": "21.48",
      "low": "20.68",
      "close": "21.36",
      "average": "21.1691",
      "volume": "529653",
      "turnover": "11212263.42",
      "trades": "985"
    },
    {
      "date": "2022-06-13",
      "bid": "20.86",
      "ask": "20.94",
      "open": "21.00",
      "high": "21.00",
      "low": "20.18",
      "close": "20.90",
      "average": "20.6699",
      "volume": "406223",
      "turnover": "8396581.6",
      "trades": "1013"
    },
    {
      "date": "2022-06-14",
      "bid": "19.41",
      "ask": "19.44",
      "open": "20.90",
      "high": "21.00",
      "low": "19.33",
      "close": "19.39",
      "average": "19.7814",
      "volume": "502765",
      "turnover": "9945618.31",
      "trades": "1305"
    },
    {
      "date": "2022-06-15",
      "bid": "19.61",
      "ask": "19.66",
      "open": "19.39",
      "high": "19.78",
      "low": "18.83",
      "close": "19.64",
      "average": "19.2657",
      "volume": "390952",
      "turnover": "7531957.82",
      "trades": "886"
    },
    {
      "date": "2022-06-16",
      "bid": "18.67",
      "ask": "18.76",
      "open": "19.80",
      "high": "19.80",
      "low": "18.62",
      "close": "18.77",
      "average": "19.0404",
      "volume": "297766",
      "turnover": "5669468.79",
      "trades": "752"
    },
    {
      "date": "2022-06-17",
      "bid": "18.92",
      "ask": "19.03",
      "open": "18.77",
      "high": "19.44",
      "low": "18.58",
      "close": "19.08",
      "average": "19.117",
      "volume": "565462",
      "turnover": "10809913.5",
      "trades": "728"
    },
    {
      "date": "2022-06-20",
      "bid": "19.33",
      "ask": "19.37",
      "open": "19.08",
      "high": "19.80",
      "low": "19.08",
      "close": "19.48",
      "average": "19.4177",
      "volume": "195065",
      "turnover": "3787717.93",
      "trades": "441"
    },
    {
      "date": "2022-06-21",
      "bid": "18.72",
      "ask": "18.80",
      "open": "19.48",
      "high": "19.60",
      "low": "18.77",
      "close": "18.86",
      "average": "19.2314",
      "volume": "236007",
      "turnover": "4538111.74",
      "trades": "555"
    },
    {
      "date": "2022-06-22",
      "bid": "18.34",
      "ask": "18.42",
      "open": "18.85",
      "high": "18.93",
      "low": "17.71",
      "close": "18.43",
      "average": "18.1647",
      "volume": "435663",
      "turnover": "7914998.51",
      "trades": "1162"
    },
    {
      "date": "2022-06-23",
      "bid": "18.61",
      "ask": "18.64",
      "open": "18.52",
      "high": "18.93",
      "low": "18.11",
      "close": "18.61",
      "average": "18.4845",
      "volume": "307214",
      "turnover": "5678758.24",
      "trades": "900"
    },
    {
      "date": "2022-06-27",
      "bid": "18.88",
      "ask": "18.90",
      "open": "18.92",
      "high": "19.60",
      "low": "18.79",
      "close": "18.92",
      "average": "19.1977",
      "volume": "336590",
      "turnover": "6461496.87",
      "trades": "801"
    },
    {
      "date": "2022-06-28",
      "bid": "18.79",
      "ask": "18.86",
      "open": "18.92",
      "high": "19.56",
      "low": "18.80",
      "close": "18.83",
      "average": "19.0813",
      "volume": "282632",
      "turnover": "5392999.72",
      "trades": "637"
    },
    {
      "date": "2022-06-29",
      "bid": "18.10",
      "ask": "18.19",
      "open": "19.00",
      "high": "19.00",
      "low": "18.02",
      "close": "18.14",
      "average": "18.378",
      "volume": "189883",
      "turnover": "3489663.67",
      "trades": "492"
    },
    {
      "date": "2022-06-30",
      "bid": "17.58",
      "ask": "17.60",
      "open": "18.14",
      "high": "18.14",
      "low": "17.21",
      "close": "17.66",
      "average": "17.6306",
      "volume": "490165",
      "turnover": "8641911.22",
      "trades": "883"
    },
    {
      "date": "2022-07-01",
      "bid": "21.32",
      "ask": "21.46",
      "open": "21.72",
      "high": "23.50",
      "low": "21.18",
      "close": "21.38",
      "average": "22.3776",
      "volume": "2808455",
      "turnover": "62824141.88",
      "trades": "4095"
    },
    {
      "date": "2022-07-04",
      "bid": "19.91",
      "ask": "19.94",
      "open": "22.48",
      "high": "22.48",
      "low": "18.36",
      "close": "19.92",
      "average": "19.3455",
      "volume": "2320051",
      "turnover": "44854544.46",
      "trades": "3885"
    },
    {
      "date": "2022-07-05",
      "bid": "21.16",
      "ask": "21.20",
      "open": "20.00",
      "high": "21.44",
      "low": "19.77",
      "close": "21.26",
      "average": "20.9061",
      "volume": "824752",
      "turnover": "17242481.88",
      "trades": "1737"
    },
    {
      "date": "2022-07-06",
      "bid": "22.28",
      "ask": "22.32",
      "open": "21.64",
      "high": "22.62",
      "low": "21.32",
      "close": "22.46",
      "average": "22.2185",
      "volume": "484352",
      "turnover": "10762825.1",
      "trades": "1233"
    },
    {
      "date": "2022-07-07",
      "bid": "22.44",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.56",
      "low": "21.92",
      "close": "22.50",
      "average": "22.2199",
      "volume": "980636",
      "turnover": "21789566.41",
      "trades": "856"
    },
    {
      "date": "2022-07-08",
      "bid": "24.46",
      "ask": "24.50",
      "open": "22.50",
      "high": "24.60",
      "low": "22.30",
      "close": "24.60",
      "average": "23.6849",
      "volume": "650247",
      "turnover": "15401019.08",
      "trades": "1377"
    },
    {
      "date": "2022-07-11",
      "bid": "24.24",
      "ask": "24.32",
      "open": "24.78",
      "high": "24.92",
      "low": "23.62",
      "close": "24.22",
      "average": "24.344",
      "volume": "370358",
      "turnover": "9016002.16",
      "trades": "895"
    },
    {
      "date": "2022-07-12",
      "bid": "24.94",
      "ask": "25.04",
      "open": "24.22",
      "high": "25.24",
      "low": "23.72",
      "close": "24.98",
      "average": "24.5706",
      "volume": "293028",
      "turnover": "7199864.66",
      "trades": "663"
    },
    {
      "date": "2022-07-13",
      "bid": "24.10",
      "ask": "24.20",
      "open": "25.00",
      "high": "25.16",
      "low": "23.56",
      "close": "23.98",
      "average": "24.3296",
      "volume": "270890",
      "turnover": "6590646.7",
      "trades": "681"
    },
    {
      "date": "2022-07-14",
      "bid": "22.86",
      "ask": "22.96",
      "open": "23.98",
      "high": "24.30",
      "low": "22.72",
      "close": "22.94",
      "average": "23.2821",
      "volume": "184670",
      "turnover": "4299459.25",
      "trades": "553"
    },
    {
      "date": "2022-07-15",
      "bid": "23.22",
      "ask": "23.42",
      "open": "23.20",
      "high": "23.42",
      "low": "22.34",
      "close": "23.20",
      "average": "22.7766",
      "volume": "205653",
      "turnover": "4684090.09",
      "trades": "588"
    },
    {
      "date": "2022-07-18",
      "bid": "23.94",
      "ask": "24.00",
      "open": "23.20",
      "high": "24.04",
      "low": "23.20",
      "close": "24.00",
      "average": "23.7127",
      "volume": "149723",
      "turnover": "3550336.94",
      "trades": "615"
    },
    {
      "date": "2022-07-19",
      "bid": "23.58",
      "ask": "23.68",
      "open": "24.10",
      "high": "24.12",
      "low": "23.18",
      "close": "23.46",
      "average": "23.5063",
      "volume": "181128",
      "turnover": "4257647.4",
      "trades": "627"
    },
    {
      "date": "2022-07-20",
      "bid": "24.56",
      "ask": "24.64",
      "open": "23.60",
      "high": "24.64",
      "low": "23.60",
      "close": "24.46",
      "average": "24.3197",
      "volume": "268246",
      "turnover": "6528648.23",
      "trades": "692"
    },
    {
      "date": "2022-07-21",
      "bid": "24.96",
      "ask": "25.04",
      "open": "24.94",
      "high": "25.20",
      "low": "24.20",
      "close": "24.98",
      "average": "24.7112",
      "volume": "234250",
      "turnover": "5791097.28",
      "trades": "605"
    },
    {
      "date": "2022-07-22",
      "bid": "25.14",
      "ask": "25.22",
      "open": "25.02",
      "high": "26.36",
      "low": "24.86",
      "close": "25.22",
      "average": "25.6136",
      "volume": "313918",
      "turnover": "8040576.96",
      "trades": "967"
    },
    {
      "date": "2022-07-25",
      "bid": "24.22",
      "ask": "24.32",
      "open": "25.42",
      "high": "25.50",
      "low": "24.18",
      "close": "24.18",
      "average": "24.7221",
      "volume": "246488",
      "turnover": "6093815.51",
      "trades": "695"
    },
    {
      "date": "2022-07-26",
      "bid": "24.78",
      "ask": "24.84",
      "open": "24.16",
      "high": "24.96",
      "low": "24.00",
      "close": "24.80",
      "average": "24.6484",
      "volume": "205332",
      "turnover": "5062420.59",
      "trades": "646"
    },
    {
      "date": "2022-07-27",
      "bid": "25.58",
      "ask": "25.68",
      "open": "24.80",
      "high": "25.90",
      "low": "24.50",
      "close": "25.62",
      "average": "25.2856",
      "volume": "191772",
      "turnover": "4849085.58",
      "trades": "524"
    },
    {
      "date": "2022-07-28",
      "bid": "25.94",
      "ask": "26.10",
      "open": "25.62",
      "high": "26.30",
      "low": "25.44",
      "close": "25.88",
      "average": "25.7917",
      "volume": "262988",
      "turnover": "6782901.46",
      "trades": "555"
    },
    {
      "date": "2022-07-29",
      "bid": "26.46",
      "ask": "26.54",
      "open": "25.88",
      "high": "26.68",
      "low": "25.88",
      "close": "26.38",
      "average": "26.4667",
      "volume": "518695",
      "turnover": "13728146.2",
      "trades": "537"
    },
    {
      "date": "2022-08-01",
      "bid": "26.34",
      "ask": "26.42",
      "open": "26.34",
      "high": "26.66",
      "low": "25.70",
      "close": "26.42",
      "average": "26.2206",
      "volume": "165885",
      "turnover": "4349588.69",
      "trades": "528"
    },
    {
      "date": "2022-08-02",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.44",
      "high": "26.52",
      "low": "25.48",
      "close": "25.90",
      "average": "25.7538",
      "volume": "136826",
      "turnover": "3523793.28",
      "trades": "450"
    },
    {
      "date": "2022-08-03",
      "bid": "27.06",
      "ask": "27.10",
      "open": "25.80",
      "high": "27.18",
      "low": "25.74",
      "close": "27.06",
      "average": "26.7086",
      "volume": "187890",
      "turnover": "5018279.92",
      "trades": "573"
    },
    {
      "date": "2022-08-04",
      "bid": "27.46",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.66",
      "low": "27.00",
      "close": "27.60",
      "average": "27.3957",
      "volume": "234569",
      "turnover": "6426191.06",
      "trades": "636"
    },
    {
      "date": "2022-08-05",
      "bid": "26.38",
      "ask": "26.50",
      "open": "27.60",
      "high": "27.80",
      "low": "26.38",
      "close": "26.40",
      "average": "26.9699",
      "volume": "159561",
      "turnover": "4303247.48",
      "trades": "529"
    },
    {
      "date": "2022-08-08",
      "bid": "25.92",
      "ask": "26.00",
      "open": "26.42",
      "high": "26.82",
      "low": "25.90",
      "close": "26.10",
      "average": "26.3548",
      "volume": "142808",
      "turnover": "3763693.66",
      "trades": "470"
    },
    {
      "date": "2022-08-09",
      "bid": "25.06",
      "ask": "25.26",
      "open": "26.12",
      "high": "26.28",
      "low": "24.84",
      "close": "25.10",
      "average": "25.3365",
      "volume": "163417",
      "turnover": "4140412.66",
      "trades": "557"
    },
    {
      "date": "2022-08-10",
      "bid": "25.90",
      "ask": "25.96",
      "open": "24.98",
      "high": "25.96",
      "low": "24.50",
      "close": "25.90",
      "average": "25.5215",
      "volume": "188802",
      "turnover": "4818501.92",
      "trades": "514"
    },
    {
      "date": "2022-08-11",
      "bid": "26.68",
      "ask": "26.80",
      "open": "26.48",
      "high": "27.02",
      "low": "25.86",
      "close": "26.76",
      "average": "26.549",
      "volume": "411262",
      "turnover": "10918931.24",
      "trades": "986"
    },
    {
      "date": "2022-08-12",
      "bid": "26.90",
      "ask": "27.20",
      "open": "26.50",
      "high": "27.30",
      "low": "26.36",
      "close": "27.28",
      "average": "26.8373",
      "volume": "123256",
      "turnover": "3307856.42",
      "trades": "415"
    },
    {
      "date": "2022-08-15",
      "bid": "26.56",
      "ask": "26.64",
      "open": "27.28",
      "high": "27.38",
      "low": "26.56",
      "close": "26.68",
      "average": "26.8952",
      "volume": "126299",
      "turnover": "3396836.5",
      "trades": "481"
    },
    {
      "date": "2022-08-16",
      "bid": "25.56",
      "ask": "25.70",
      "open": "27.14",
      "high": "27.14",
      "low": "25.30",
      "close": "25.54",
      "average": "25.9157",
      "volume": "264298",
      "turnover": "6849770.96",
      "trades": "641"
    },
    {
      "date": "2022-08-17",
      "bid": "24.06",
      "ask": "24.18",
      "open": "25.54",
      "high": "25.58",
      "low": "24.06",
      "close": "24.16",
      "average": "24.5094",
      "volume": "300291",
      "turnover": "7359911.74",
      "trades": "761"
    },
    {
      "date": "2022-08-18",
      "bid": "24.12",
      "ask": "24.18",
      "open": "24.20",
      "high": "24.72",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3476",
      "volume": "145521",
      "turnover": "3543020.48",
      "trades": "542"
    },
    {
      "date": "2022-08-19",
      "bid": "23.36",
      "ask": "23.42",
      "open": "24.40",
      "high": "24.40",
      "low": "23.30",
      "close": "23.34",
      "average": "23.7795",
      "volume": "242474",
      "turnover": "5765799.92",
      "trades": "724"
    },
    {
      "date": "2022-08-22",
      "bid": "22.78",
      "ask": "22.84",
      "open": "23.46",
      "high": "23.64",
      "low": "22.54",
      "close": "22.80",
      "average": "22.9754",
      "volume": "256531",
      "turnover": "5893899.82",
      "trades": "650"
    },
    {
      "date": "2022-08-23",
      "bid": "23.02",
      "ask": "23.38",
      "open": "24.20",
      "high": "25.04",
      "low": "22.72",
      "close": "23.18",
      "average": "23.5843",
      "volume": "371907",
      "turnover": "8770919.98",
      "trades": "1126"
    },
    {
      "date": "2022-08-24",
      "bid": "24.00",
      "ask": "24.12",
      "open": "24.28",
      "high": "24.40",
      "low": "21.74",
      "close": "24.04",
      "average": "23.0008",
      "volume": "583295",
      "turnover": "13420048.8",
      "trades": "1219"
    },
    {
      "date": "2022-08-25",
      "bid": "24.12",
      "ask": "24.28",
      "open": "24.04",
      "high": "24.58",
      "low": "23.60",
      "close": "24.14",
      "average": "24.0811",
      "volume": "578542",
      "turnover": "13932421.55",
      "trades": "1432"
    },
    {
      "date": "2022-08-26",
      "bid": "24.04",
      "ask": "24.10",
      "open": "24.58",
      "high": "25.56",
      "low": "23.94",
      "close": "23.96",
      "average": "24.7531",
      "volume": "699606",
      "turnover": "17267987.37",
      "trades": "1504"
    },
    {
      "date": "2022-08-29",
      "bid": "23.48",
      "ask": "23.56",
      "open": "23.96",
      "high": "24.12",
      "low": "23.34",
      "close": "23.48",
      "average": "23.647",
      "volume": "370908",
      "turnover": "8763616.08",
      "trades": "965"
    },
    {
      "date": "2022-08-30",
      "bid": "23.74",
      "ask": "23.84",
      "open": "23.52",
      "high": "24.52",
      "low": "23.52",
      "close": "23.78",
      "average": "23.9996",
      "volume": "202602",
      "turnover": "4862167.66",
      "trades": "580"
    },
    {
      "date": "2022-08-31",
      "bid": "23.76",
      "ask": "23.90",
      "open": "24.26",
      "high": "24.46",
      "low": "23.76",
      "close": "23.90",
      "average": "24.0588",
      "volume": "164625",
      "turnover": "3960470.91",
      "trades": "589"
    },
    {
      "date": "2022-09-01",
      "bid": "23.32",
      "ask": "23.42",
      "open": "23.90",
      "high": "24.00",
      "low": "23.32",
      "close": "23.32",
      "average": "23.6085",
      "volume": "274711",
      "turnover": "6485320.56",
      "trades": "739"
    },
    {
      "date": "2022-09-02",
      "bid": "23.42",
      "ask": "23.56",
      "open": "23.34",
      "high": "23.68",
      "low": "22.92",
      "close": "23.40",
      "average": "23.3262",
      "volume": "205670",
      "turnover": "4798030.65",
      "trades": "556"
    },
    {
      "date": "2022-09-05",
      "bid": "22.46",
      "ask": "22.58",
      "open": "22.10",
      "high": "22.90",
      "low": "22.10",
      "close": "22.52",
      "average": "22.5126",
      "volume": "166386",
      "turnover": "3745784.52",
      "trades": "500"
    },
    {
      "date": "2022-09-06",
      "bid": "22.78",
      "ask": "22.86",
      "open": "22.20",
      "high": "23.20",
      "low": "22.20",
      "close": "22.76",
      "average": "22.7594",
      "volume": "172893",
      "turnover": "3934947.38",
      "trades": "508"
    },
    {
      "date": "2022-09-07",
      "bid": "22.32",
      "ask": "22.38",
      "open": "22.88",
      "high": "22.88",
      "low": "22.08",
      "close": "22.36",
      "average": "22.3476",
      "volume": "121734",
      "turnover": "2720465.08",
      "trades": "394"
    },
    {
      "date": "2022-09-08",
      "bid": "22.76",
      "ask": "22.82",
      "open": "22.36",
      "high": "22.90",
      "low": "21.76",
      "close": "22.84",
      "average": "22.2046",
      "volume": "245802",
      "turnover": "5457934.8",
      "trades": "523"
    },
    {
      "date": "2022-09-09",
      "bid": "23.32",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.46",
      "low": "22.86",
      "close": "23.46",
      "average": "23.2017",
      "volume": "336507",
      "turnover": "7796427.6",
      "trades": "368"
    },
    {
      "date": "2022-09-12",
      "bid": "23.56",
      "ask": "23.66",
      "open": "23.90",
      "high": "23.90",
      "low": "23.26",
      "close": "23.58",
      "average": "23.6015",
      "volume": "159003",
      "turnover": "3752703.38",
      "trades": "477"
    },
    {
      "date": "2022-09-13",
      "bid": "22.72",
      "ask": "22.78",
      "open": "23.58",
      "high": "23.94",
      "low": "22.62",
      "close": "22.70",
      "average": "23.2047",
      "volume": "440219",
      "turnover": "10216236.38",
      "trades": "816"
    },
    {
      "date": "2022-09-14",
      "bid": "21.94",
      "ask": "22.04",
      "open": "22.60",
      "high": "23.04",
      "low": "21.76",
      "close": "21.94",
      "average": "22.2156",
      "volume": "230092",
      "turnover": "5111328.91",
      "trades": "838"
    },
    {
      "date": "2022-09-15",
      "bid": "22.04",
      "ask": "22.16",
      "open": "21.94",
      "high": "22.44",
      "low": "21.80",
      "close": "22.04",
      "average": "22.2007",
      "volume": "145709",
      "turnover": "3234846.36",
      "trades": "393"
    },
    {
      "date": "2022-09-16",
      "bid": "21.58",
      "ask": "21.74",
      "open": "22.04",
      "high": "22.04",
      "low": "21.42",
      "close": "21.56",
      "average": "21.6843",
      "volume": "174044",
      "turnover": "3774030.2",
      "trades": "403"
    },
    {
      "date": "2022-09-19",
      "bid": "21.74",
      "ask": "21.94",
      "open": "21.56",
      "high": "21.92",
      "low": "21.10",
      "close": "21.72",
      "average": "21.5322",
      "volume": "252621",
      "turnover": "5439459.32",
      "trades": "490"
    },
    {
      "date": "2022-09-20",
      "bid": "20.84",
      "ask": "20.92",
      "open": "21.72",
      "high": "21.78",
      "low": "20.74",
      "close": "20.90",
      "average": "20.9631",
      "volume": "330182",
      "turnover": "6921373.94",
      "trades": "384"
    },
    {
      "date": "2022-09-21",
      "bid": "20.88",
      "ask": "20.98",
      "open": "20.66",
      "high": "21.14",
      "low": "20.18",
      "close": "20.98",
      "average": "20.8587",
      "volume": "215701",
      "turnover": "4499247.92",
      "trades": "504"
    },
    {
      "date": "2022-09-22",
      "bid": "20.02",
      "ask": "20.10",
      "open": "20.94",
      "high": "20.94",
      "low": "20.00",
      "close": "20.00",
      "average": "20.2968",
      "volume": "137704",
      "turnover": "2794945.94",
      "trades": "412"
    },
    {
      "date": "2022-09-23",
      "bid": "20.70",
      "ask": "20.76",
      "open": "20.00",
      "high": "20.86",
      "low": "19.99",
      "close": "20.64",
      "average": "20.3369",
      "volume": "480780",
      "turnover": "9777557.09",
      "trades": "688"
    },
    {
      "date": "2022-09-26",
      "bid": "20.22",
      "ask": "20.30",
      "open": "20.28",
      "high": "21.06",
      "low": "20.20",
      "close": "20.20",
      "average": "20.4936",
      "volume": "141143",
      "turnover": "2892532.96",
      "trades": "424"
    },
    {
      "date": "2022-09-27",
      "bid": "20.32",
      "ask": "20.38",
      "open": "20.00",
      "high": "20.60",
      "low": "19.87",
      "close": "20.38",
      "average": "20.2167",
      "volume": "201798",
      "turnover": "4079605.44",
      "trades": "416"
    },
    {
      "date": "2022-09-28",
      "bid": "20.48",
      "ask": "20.52",
      "open": "20.50",
      "high": "20.58",
      "low": "19.46",
      "close": "20.52",
      "average": "19.9755",
      "volume": "308426",
      "turnover": "6160950.97",
      "trades": "513"
    },
    {
      "date": "2022-09-29",
      "bid": "19.62",
      "ask": "19.83",
      "open": "20.54",
      "high": "20.60",
      "low": "19.58",
      "close": "19.65",
      "average": "19.8908",
      "volume": "125484",
      "turnover": "2496057.43",
      "trades": "397"
    },
    {
      "date": "2022-09-30",
      "bid": "19.76",
      "ask": "19.88",
      "open": "19.66",
      "high": "19.99",
      "low": "19.24",
      "close": "19.79",
      "average": "19.5751",
      "volume": "194064",
      "turnover": "3798862.13",
      "trades": "455"
    },
    {
      "date": "2022-10-03",
      "bid": "19.49",
      "ask": "19.54",
      "open": "19.78",
      "high": "19.78",
      "low": "18.85",
      "close": "19.56",
      "average": "19.2789",
      "volume": "234296",
      "turnover": "4517189.76",
      "trades": "563"
    },
    {
      "date": "2022-10-04",
      "bid": "19.36",
      "ask": "19.40",
      "open": "19.85",
      "high": "20.00",
      "low": "19.23",
      "close": "19.37",
      "average": "19.7184",
      "volume": "550034",
      "turnover": "10844927.22",
      "trades": "855"
    },
    {
      "date": "2022-10-05",
      "bid": "18.49",
      "ask": "18.55",
      "open": "19.35",
      "high": "19.35",
      "low": "18.40",
      "close": "18.53",
      "average": "18.8183",
      "volume": "204050",
      "turnover": "3839924.52",
      "trades": "525"
    },
    {
      "date": "2022-10-06",
      "bid": "19.59",
      "ask": "19.80",
      "open": "19.00",
      "high": "19.73",
      "low": "18.80",
      "close": "19.73",
      "average": "19.3896",
      "volume": "341668",
      "turnover": "6625245.97",
      "trades": "595"
    },
    {
      "date": "2022-10-07",
      "bid": "19.09",
      "ask": "19.13",
      "open": "19.66",
      "high": "19.92",
      "low": "18.97",
      "close": "19.14",
      "average": "19.4715",
      "volume": "195599",
      "turnover": "3808848.8",
      "trades": "559"
    },
    {
      "date": "2022-10-10",
      "bid": "18.59",
      "ask": "18.63",
      "open": "18.79",
      "high": "19.10",
      "low": "18.34",
      "close": "18.62",
      "average": "18.7423",
      "volume": "204556",
      "turnover": "3833920.46",
      "trades": "477"
    },
    {
      "date": "2022-10-11",
      "bid": "18.20",
      "ask": "18.26",
      "open": "18.50",
      "high": "18.56",
      "low": "17.98",
      "close": "18.23",
      "average": "18.2436",
      "volume": "249601",
      "turnover": "4553590.05",
      "trades": "500"
    },
    {
      "date": "2022-10-12",
      "bid": "18.08",
      "ask": "18.13",
      "open": "18.22",
      "high": "18.45",
      "low": "18.00",
      "close": "18.16",
      "average": "18.2637",
      "volume": "116720",
      "turnover": "2131771.62",
      "trades": "338"
    },
    {
      "date": "2022-10-13",
      "bid": "18.52",
      "ask": "18.59",
      "open": "18.31",
      "high": "18.58",
      "low": "17.62",
      "close": "18.50",
      "average": "18.1121",
      "volume": "170411",
      "turnover": "3086504.68",
      "trades": "420"
    },
    {
      "date": "2022-10-14",
      "bid": "18.09",
      "ask": "18.19",
      "open": "18.50",
      "high": "19.25",
      "low": "17.89",
      "close": "18.10",
      "average": "18.6625",
      "volume": "573848",
      "turnover": "10712767.02",
      "trades": "630"
    },
    {
      "date": "2022-10-17",
      "bid": "18.27",
      "ask": "18.38",
      "open": "17.91",
      "high": "18.59",
      "low": "17.60",
      "close": "18.40",
      "average": "18.2296",
      "volume": "223599",
      "turnover": "4076116.12",
      "trades": "493"
    },
    {
      "date": "2022-10-18",
      "bid": "18.57",
      "ask": "18.70",
      "open": "18.85",
      "high": "18.91",
      "low": "18.19",
      "close": "18.54",
      "average": "18.5467",
      "volume": "184649",
      "turnover": "3424616.18",
      "trades": "455"
    },
    {
      "date": "2022-10-19",
      "bid": "17.38",
      "ask": "17.44",
      "open": "18.60",
      "high": "18.67",
      "low": "17.32",
      "close": "17.32",
      "average": "17.7609",
      "volume": "255392",
      "turnover": "4535980.08",
      "trades": "593"
    },
    {
      "date": "2022-10-20",
      "bid": "16.94",
      "ask": "17.05",
      "open": "17.44",
      "high": "17.44",
      "low": "16.72",
      "close": "16.90",
      "average": "16.9784",
      "volume": "317857",
      "turnover": "5396212.59",
      "trades": "609"
    },
    {
      "date": "2022-10-21",
      "bid": "16.86",
      "ask": "16.89",
      "open": "16.90",
      "high": "17.20",
      "low": "16.60",
      "close": "16.88",
      "average": "16.9028",
      "volume": "308862",
      "turnover": "5220630.66",
      "trades": "430"
    },
    {
      "date": "2022-10-24",
      "bid": "17.00",
      "ask": "17.13",
      "open": "16.88",
      "high": "17.52",
      "low": "16.70",
      "close": "17.17",
      "average": "17.1015",
      "volume": "325715",
      "turnover": "5570207.21",
      "trades": "635"
    },
    {
      "date": "2022-10-25",
      "bid": "18.16",
      "ask": "18.20",
      "open": "17.11",
      "high": "18.34",
      "low": "17.11",
      "close": "18.34",
      "average": "17.8007",
      "volume": "140675",
      "turnover": "2503372.67",
      "trades": "387"
    },
    {
      "date": "2022-10-26",
      "bid": "18.14",
      "ask": "18.27",
      "open": "18.34",
      "high": "18.50",
      "low": "17.73",
      "close": "18.19",
      "average": "18.115",
      "volume": "288406",
      "turnover": "5224461.62",
      "trades": "511"
    },
    {
      "date": "2022-10-27",
      "bid": "18.03",
      "ask": "18.09",
      "open": "18.13",
      "high": "18.38",
      "low": "17.81",
      "close": "18.00",
      "average": "18.0902",
      "volume": "187027",
      "turnover": "3383364.65",
      "trades": "474"
    },
    {
      "date": "2022-10-28",
      "bid": "18.13",
      "ask": "18.18",
      "open": "18.29",
      "high": "18.29",
      "low": "17.51",
      "close": "18.06",
      "average": "17.9493",
      "volume": "120371",
      "turnover": "2160574.35",
      "trades": "271"
    },
    {
      "date": "2022-10-31",
      "bid": "18.25",
      "ask": "18.30",
      "open": "18.06",
      "high": "18.35",
      "low": "17.88",
      "close": "18.28",
      "average": "18.1348",
      "volume": "236480",
      "turnover": "4287953.18",
      "trades": "418"
    },
    {
      "date": "2022-11-01",
      "bid": "18.54",
      "ask": "18.60",
      "open": "18.50",
      "high": "18.89",
      "low": "18.35",
      "close": "18.60",
      "average": "18.63",
      "volume": "223059",
      "turnover": "4155452.13",
      "trades": "381"
    },
    {
      "date": "2022-11-02",
      "bid": "18.25",
      "ask": "18.31",
      "open": "18.60",
      "high": "18.62",
      "low": "18.17",
      "close": "18.23",
      "average": "18.4793",
      "volume": "205153",
      "turnover": "3790913.74",
      "trades": "533"
    },
    {
      "date": "2022-11-03",
      "bid": "18.06",
      "ask": "18.21",
      "open": "17.82",
      "high": "18.37",
      "low": "17.82",
      "close": "18.31",
      "average": "18.1756",
      "volume": "154499",
      "turnover": "2808106.13",
      "trades": "353"
    },
    {
      "date": "2022-11-04",
      "bid": "18.49",
      "ask": "18.50",
      "open": "18.31",
      "high": "18.60",
      "low": "18.01",
      "close": "18.50",
      "average": "18.5038",
      "volume": "213068",
      "turnover": "3942570.24",
      "trades": "456"
    },
    {
      "date": "2022-11-07",
      "bid": "19.16",
      "ask": "19.26",
      "open": "18.50",
      "high": "19.26",
      "low": "18.10",
      "close": "19.10",
      "average": "18.7327",
      "volume": "936380",
      "turnover": "17540756.48",
      "trades": "1534"
    },
    {
      "date": "2022-11-08",
      "bid": "17.69",
      "ask": "17.85",
      "open": "18.60",
      "high": "18.70",
      "low": "16.50",
      "close": "17.50",
      "average": "17.5886",
      "volume": "1189484",
      "turnover": "20924634.88",
      "trades": "1850"
    },
    {
      "date": "2022-11-09",
      "bid": "17.38",
      "ask": "17.43",
      "open": "17.50",
      "high": "18.32",
      "low": "16.93",
      "close": "17.36",
      "average": "17.6079",
      "volume": "424009",
      "turnover": "7465899.68",
      "trades": "916"
    },
    {
      "date": "2022-11-10",
      "bid": "18.12",
      "ask": "18.30",
      "open": "17.32",
      "high": "18.37",
      "low": "16.84",
      "close": "18.30",
      "average": "17.6207",
      "volume": "696358",
      "turnover": "12270314.58",
      "trades": "1039"
    },
    {
      "date": "2022-11-11",
      "bid": "18.88",
      "ask": "18.92",
      "open": "18.72",
      "high": "18.94",
      "low": "18.34",
      "close": "18.94",
      "average": "18.6586",
      "volume": "421996",
      "turnover": "7873847.16",
      "trades": "778"
    },
    {
      "date": "2022-11-14",
      "bid": "18.50",
      "ask": "18.64",
      "open": "19.50",
      "high": "19.53",
      "low": "18.50",
      "close": "18.67",
      "average": "18.7693",
      "volume": "298865",
      "turnover": "5609602.57",
      "trades": "680"
    },
    {
      "date": "2022-11-15",
      "bid": "18.94",
      "ask": "18.99",
      "open": "19.20",
      "high": "19.20",
      "low": "18.17",
      "close": "19.00",
      "average": "18.7422",
      "volume": "306343",
      "turnover": "5740787.89",
      "trades": "772"
    },
    {
      "date": "2022-11-16",
      "bid": "17.70",
      "ask": "18.36",
      "open": "19.00",
      "high": "19.00",
      "low": "17.74",
      "close": "17.84",
      "average": "18.0509",
      "volume": "269981",
      "turnover": "4873392.07",
      "trades": "487"
    },
    {
      "date": "2022-11-17",
      "bid": "16.85",
      "ask": "16.96",
      "open": "18.00",
      "high": "18.08",
      "low": "16.80",
      "close": "16.97",
      "average": "17.222",
      "volume": "336227",
      "turnover": "5790917.26",
      "trades": "547"
    },
    {
      "date": "2022-11-18",
      "bid": "16.86",
      "ask": "16.96",
      "open": "17.01",
      "high": "17.20",
      "low": "16.52",
      "close": "16.96",
      "average": "16.8315",
      "volume": "601948",
      "turnover": "10131690.42",
      "trades": "511"
    },
    {
      "date": "2022-11-21",
      "bid": "16.63",
      "ask": "16.74",
      "open": "17.14",
      "high": "17.14",
      "low": "16.52",
      "close": "16.82",
      "average": "16.7393",
      "volume": "277127",
      "turnover": "4638917.55",
      "trades": "553"
    },
    {
      "date": "2022-11-22",
      "bid": "16.82",
      "ask": "16.86",
      "open": "16.82",
      "high": "16.93",
      "low": "16.42",
      "close": "16.86",
      "average": "16.7452",
      "volume": "233654",
      "turnover": "3912618.29",
      "trades": "418"
    },
    {
      "date": "2022-11-23",
      "bid": "16.74",
      "ask": "16.84",
      "open": "17.00",
      "high": "17.03",
      "low": "16.58",
      "close": "16.85",
      "average": "16.7476",
      "volume": "255509",
      "turnover": "4279173.43",
      "trades": "478"
    },
    {
      "date": "2022-11-24",
      "bid": "17.37",
      "ask": "17.47",
      "open": "16.95",
      "high": "17.43",
      "low": "16.78",
      "close": "17.40",
      "average": "17.2209",
      "volume": "1330153",
      "turnover": "22906457.55",
      "trades": "618"
    },
    {
      "date": "2022-11-25",
      "bid": "17.33",
      "ask": "17.40",
      "open": "17.45",
      "high": "17.51",
      "low": "17.07",
      "close": "17.29",
      "average": "17.3557",
      "volume": "315666",
      "turnover": "5478703.49",
      "trades": "397"
    },
    {
      "date": "2022-11-28",
      "bid": "17.05",
      "ask": "17.11",
      "open": "17.29",
      "high": "17.42",
      "low": "16.97",
      "close": "17.15",
      "average": "17.1671",
      "volume": "187543",
      "turnover": "3219578.68",
      "trades": "337"
    },
    {
      "date": "2022-11-29",
      "bid": "16.88",
      "ask": "17.00",
      "open": "17.15",
      "high": "17.15",
      "low": "16.64",
      "close": "16.86",
      "average": "16.9014",
      "volume": "240195",
      "turnover": "4059625.29",
      "trades": "469"
    },
    {
      "date": "2022-11-30",
      "bid": "16.74",
      "ask": "16.81",
      "open": "16.86",
      "high": "17.18",
      "low": "16.71",
      "close": "16.71",
      "average": "16.8413",
      "volume": "207055",
      "turnover": "3487074.77",
      "trades": "388"
    },
    {
      "date": "2022-12-01",
      "bid": "17.22",
      "ask": "17.30",
      "open": "16.73",
      "high": "17.60",
      "low": "16.73",
      "close": "17.31",
      "average": "17.3468",
      "volume": "764973",
      "turnover": "13269800.63",
      "trades": "620"
    },
    {
      "date": "2022-12-02",
      "bid": "17.66",
      "ask": "17.74",
      "open": "17.20",
      "high": "17.80",
      "low": "17.19",
      "close": "17.76",
      "average": "17.6072",
      "volume": "217255",
      "turnover": "3825259.77",
      "trades": "495"
    },
    {
      "date": "2022-12-05",
      "bid": "17.86",
      "ask": "17.89",
      "open": "17.76",
      "high": "18.01",
      "low": "17.47",
      "close": "17.90",
      "average": "17.7661",
      "volume": "292311",
      "turnover": "5193261.25",
      "trades": "574"
    },
    {
      "date": "2022-12-06",
      "bid": "17.02",
      "ask": "17.09",
      "open": "17.80",
      "high": "17.80",
      "low": "16.91",
      "close": "16.98",
      "average": "17.25",
      "volume": "223569",
      "turnover": "3856368.8",
      "trades": "563"
    },
    {
      "date": "2022-12-07",
      "bid": "16.77",
      "ask": "16.82",
      "open": "17.01",
      "high": "17.02",
      "low": "16.55",
      "close": "16.76",
      "average": "16.7974",
      "volume": "291775",
      "turnover": "4901028.05",
      "trades": "651"
    },
    {
      "date": "2022-12-08",
      "bid": "17.21",
      "ask": "17.26",
      "open": "16.80",
      "high": "17.30",
      "low": "16.73",
      "close": "17.20",
      "average": "17.035",
      "volume": "221257",
      "turnover": "3769107.63",
      "trades": "498"
    },
    {
      "date": "2022-12-09",
      "bid": "17.21",
      "ask": "17.23",
      "open": "17.20",
      "high": "17.44",
      "low": "17.08",
      "close": "17.21",
      "average": "17.2753",
      "volume": "86429",
      "turnover": "1493115.07",
      "trades": "300"
    },
    {
      "date": "2022-12-12",
      "bid": "17.74",
      "ask": "17.76",
      "open": "17.10",
      "high": "17.85",
      "low": "16.93",
      "close": "17.77",
      "average": "17.6011",
      "volume": "315831",
      "turnover": "5559882.32",
      "trades": "389"
    },
    {
      "date": "2022-12-13",
      "bid": "18.33",
      "ask": "18.37",
      "open": "17.77",
      "high": "18.70",
      "low": "17.44",
      "close": "18.43",
      "average": "18.1688",
      "volume": "727506",
      "turnover": "13214674.31",
      "trades": "1060"
    },
    {
      "date": "2022-12-14",
      "bid": "18.64",
      "ask": "18.69",
      "open": "18.45",
      "high": "18.80",
      "low": "18.16",
      "close": "18.64",
      "average": "18.5081",
      "volume": "213269",
      "turnover": "3952157.44",
      "trades": "408"
    },
    {
      "date": "2022-12-15",
      "bid": "18.10",
      "ask": "18.17",
      "open": "18.47",
      "high": "18.71",
      "low": "18.01",
      "close": "18.03",
      "average": "18.4464",
      "volume": "406617",
      "turnover": "7500068.78",
      "trades": "895"
    },
    {
      "date": "2022-12-16",
      "bid": "17.46",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.30",
      "low": "17.45",
      "close": "17.46",
      "average": "17.5796",
      "volume": "308392",
      "turnover": "5422728.26",
      "trades": "559"
    },
    {
      "date": "2022-12-19",
      "bid": "16.65",
      "ask": "16.70",
      "open": "17.46",
      "high": "17.50",
      "low": "16.61",
      "close": "16.62",
      "average": "16.846",
      "volume": "300619",
      "turnover": "5064065.05",
      "trades": "720"
    },
    {
      "date": "2022-12-20",
      "bid": "16.33",
      "ask": "16.38",
      "open": "16.47",
      "high": "16.62",
      "low": "16.24",
      "close": "16.37",
      "average": "16.4412",
      "volume": "319538",
      "turnover": "5253660.2",
      "trades": "726"
    },
    {
      "date": "2022-12-21",
      "bid": "16.64",
      "ask": "16.68",
      "open": "16.38",
      "high": "17.00",
      "low": "16.31",
      "close": "16.70",
      "average": "16.5745",
      "volume": "266096",
      "turnover": "4410416.61",
      "trades": "468"
    },
    {
      "date": "2022-12-22",
      "bid": "16.47",
      "ask": "16.54",
      "open": "16.70",
      "high": "16.96",
      "low": "16.43",
      "close": "16.45",
      "average": "16.6758",
      "volume": "148615",
      "turnover": "2477720.02",
      "trades": "339"
    },
    {
      "date": "2022-12-23",
      "bid": "16.46",
      "ask": "16.54",
      "open": "16.45",
      "high": "16.72",
      "low": "16.45",
      "close": "16.49",
      "average": "16.5634",
      "volume": "172817",
      "turnover": "2862440.49",
      "trades": "411"
    },
    {
      "date": "2022-12-27",
      "bid": "16.04",
      "ask": "16.10",
      "open": "17.00",
      "high": "17.00",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2322",
      "volume": "198629",
      "turnover": "3224194.75",
      "trades": "481"
    },
    {
      "date": "2022-12-28",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.50",
      "low": "15.65",
      "close": "16.05",
      "average": "15.8061",
      "volume": "1556984",
      "turnover": "24609827.68",
      "trades": "542"
    },
    {
      "date": "2022-12-29",
      "bid": "16.81",
      "ask": "16.85",
      "open": "15.99",
      "high": "16.87",
      "low": "15.83",
      "close": "16.84",
      "average": "16.4875",
      "volume": "188932",
      "turnover": "3115018.03",
      "trades": "445"
    },
    {
      "date": "2022-12-30",
      "bid": "16.73",
      "ask": "16.79",
      "open": "16.99",
      "high": "17.20",
      "low": "16.65",
      "close": "16.72",
      "average": "16.9502",
      "volume": "190462",
      "turnover": "3228363.67",
      "trades": "398"
    },
    {
      "date": "2023-01-02",
      "bid": "17.20",
      "ask": "17.25",
      "open": "16.85",
      "high": "17.60",
      "low": "16.85",
      "close": "17.30",
      "average": "17.4339",
      "volume": "185233",
      "turnover": "3229335.94",
      "trades": "432"
    },
    {
      "date": "2023-01-03",
      "bid": "17.33",
      "ask": "17.38",
      "open": "17.69",
      "high": "17.70",
      "low": "17.27",
      "close": "17.40",
      "average": "17.5488",
      "volume": "134680",
      "turnover": "2363469.92",
      "trades": "358"
    },
    {
      "date": "2023-01-04",
      "bid": "17.89",
      "ask": "17.93",
      "open": "17.52",
      "high": "18.06",
      "low": "17.50",
      "close": "17.96",
      "average": "17.8534",
      "volume": "244552",
      "turnover": "4366044.4",
      "trades": "778"
    },
    {
      "date": "2023-01-05",
      "bid": "18.29",
      "ask": "18.35",
      "open": "18.10",
      "high": "18.47",
      "low": "17.84",
      "close": "18.40",
      "average": "18.1975",
      "volume": "146408",
      "turnover": "2664261.95",
      "trades": "420"
    },
    {
      "date": "2023-01-09",
      "bid": "18.31",
      "ask": "18.35",
      "open": "18.67",
      "high": "19.01",
      "low": "18.30",
      "close": "18.39",
      "average": "18.5624",
      "volume": "211309",
      "turnover": "3922402.3",
      "trades": "558"
    },
    {
      "date": "2023-01-10",
      "bid": "18.53",
      "ask": "18.66",
      "open": "18.40",
      "high": "18.70",
      "low": "18.25",
      "close": "18.67",
      "average": "18.4989",
      "volume": "142729",
      "turnover": "2640335.94",
      "trades": "415"
    },
    {
      "date": "2023-01-11",
      "bid": "19.00",
      "ask": "19.05",
      "open": "18.74",
      "high": "19.24",
      "low": "18.74",
      "close": "19.04",
      "average": "19.0782",
      "volume": "232289",
      "turnover": "4431648.04",
      "trades": "653"
    },
    {
      "date": "2023-01-12",
      "bid": "19.54",
      "ask": "19.58",
      "open": "19.06",
      "high": "19.78",
      "low": "18.72",
      "close": "19.59",
      "average": "19.2491",
      "volume": "373201",
      "turnover": "7183771.17",
      "trades": "727"
    },
    {
      "date": "2023-01-13",
      "bid": "22.68",
      "ask": "22.72",
      "open": "23.00",
      "high": "24.82",
      "low": "22.22",
      "close": "22.66",
      "average": "23.2165",
      "volume": "2004230",
      "turnover": "46522586.36",
      "trades": "4367"
    },
    {
      "date": "2023-01-16",
      "bid": "21.48",
      "ask": "21.54",
      "open": "23.00",
      "high": "23.08",
      "low": "20.76",
      "close": "21.46",
      "average": "21.4543",
      "volume": "1085064",
      "turnover": "23283257.94",
      "trades": "2601"
    },
    {
      "date": "2023-01-17",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.50",
      "high": "21.80",
      "low": "20.80",
      "close": "21.42",
      "average": "21.4351",
      "volume": "437807",
      "turnover": "9384123.13",
      "trades": "1128"
    },
    {
      "date": "2023-01-18",
      "bid": "22.24",
      "ask": "22.34",
      "open": "21.72",
      "high": "23.60",
      "low": "21.64",
      "close": "22.40",
      "average": "22.598",
      "volume": "632956",
      "turnover": "14308442.24",
      "trades": "1719"
    },
    {
      "date": "2023-01-19",
      "bid": "21.34",
      "ask": "21.40",
      "open": "22.06",
      "high": "22.06",
      "low": "21.12",
      "close": "21.34",
      "average": "21.5538",
      "volume": "468559",
      "turnover": "10099151.23",
      "trades": "1030"
    },
    {
      "date": "2023-01-20",
      "bid": "21.40",
      "ask": "21.44",
      "open": "21.36",
      "high": "21.76",
      "low": "21.10",
      "close": "21.48",
      "average": "21.425",
      "volume": "164486",
      "turnover": "3524107.86",
      "trades": "479"
    },
    {
      "date": "2023-01-23",
      "bid": "22.22",
      "ask": "22.28",
      "open": "21.58",
      "high": "22.32",
      "low": "21.58",
      "close": "22.32",
      "average": "22.0037",
      "volume": "265832",
      "turnover": "5850466.75",
      "trades": "693"
    },
    {
      "date": "2023-01-24",
      "bid": "21.90",
      "ask": "21.96",
      "open": "22.26",
      "high": "22.26",
      "low": "21.86",
      "close": "21.86",
      "average": "22.0861",
      "volume": "222487",
      "turnover": "4914401.04",
      "trades": "620"
    },
    {
      "date": "2023-01-25",
      "bid": "21.32",
      "ask": "21.38",
      "open": "21.80",
      "high": "21.86",
      "low": "21.02",
      "close": "21.20",
      "average": "21.4225",
      "volume": "217115",
      "turnover": "4651114.4",
      "trades": "577"
    },
    {
      "date": "2023-01-26",
      "bid": "21.72",
      "ask": "21.76",
      "open": "21.22",
      "high": "21.82",
      "low": "21.22",
      "close": "21.64",
      "average": "21.6034",
      "volume": "150390",
      "turnover": "3248947.02",
      "trades": "523"
    },
    {
      "date": "2023-01-27",
      "bid": "22.26",
      "ask": "22.30",
      "open": "21.76",
      "high": "22.42",
      "low": "21.52",
      "close": "22.30",
      "average": "22.156",
      "volume": "415244",
      "turnover": "9200487.15",
      "trades": "1045"
    },
    {
      "date": "2023-01-30",
      "bid": "21.98",
      "ask": "22.08",
      "open": "22.40",
      "high": "22.40",
      "low": "21.70",
      "close": "21.90",
      "average": "22.1436",
      "volume": "351408",
      "turnover": "7782096.9",
      "trades": "966"
    },
    {
      "date": "2023-01-31",
      "bid": "20.86",
      "ask": "20.92",
      "open": "21.68",
      "high": "21.86",
      "low": "20.40",
      "close": "20.82",
      "average": "20.9877",
      "volume": "673667",
      "turnover": "14138033.46",
      "trades": "1272"
    },
    {
      "date": "2023-02-01",
      "bid": "21.64",
      "ask": "21.74",
      "open": "20.74",
      "high": "21.80",
      "low": "20.66",
      "close": "21.74",
      "average": "21.3564",
      "volume": "336407",
      "turnover": "7184596.09",
      "trades": "685"
    },
    {
      "date": "2023-02-02",
      "bid": "22.92",
      "ask": "22.96",
      "open": "21.94",
      "high": "23.04",
      "low": "21.94",
      "close": "23.00",
      "average": "22.6619",
      "volume": "628140",
      "turnover": "14235459.06",
      "trades": "1450"
    },
    {
      "date": "2023-02-03",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.82",
      "high": "23.34",
      "low": "22.50",
      "close": "23.24",
      "average": "23.0139",
      "volume": "384425",
      "turnover": "8847128.88",
      "trades": "828"
    },
    {
      "date": "2023-02-06",
      "bid": "23.14",
      "ask": "23.20",
      "open": "23.42",
      "high": "23.50",
      "low": "22.80",
      "close": "23.24",
      "average": "23.2227",
      "volume": "416843",
      "turnover": "9680200.06",
      "trades": "1059"
    },
    {
      "date": "2023-02-07",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.72",
      "high": "24.10",
      "low": "22.00",
      "close": "23.50",
      "average": "22.9384",
      "volume": "1133257",
      "turnover": "25999155.94",
      "trades": "2228"
    },
    {
      "date": "2023-02-08",
      "bid": "20.82",
      "ask": "20.94",
      "open": "23.10",
      "high": "23.36",
      "low": "20.68",
      "close": "20.78",
      "average": "21.6058",
      "volume": "1475515",
      "turnover": "31879269.46",
      "trades": "2994"
    },
    {
      "date": "2023-02-09",
      "bid": "21.02",
      "ask": "21.22",
      "open": "20.94",
      "high": "21.92",
      "low": "20.78",
      "close": "21.06",
      "average": "21.3168",
      "volume": "501953",
      "turnover": "10700052.77",
      "trades": "1112"
    },
    {
      "date": "2023-02-10",
      "bid": "20.74",
      "ask": "20.78",
      "open": "21.00",
      "high": "21.02",
      "low": "20.32",
      "close": "20.70",
      "average": "20.6521",
      "volume": "306317",
      "turnover": "6326124.84",
      "trades": "717"
    },
    {
      "date": "2023-02-13",
      "bid": "21.22",
      "ask": "21.28",
      "open": "20.70",
      "high": "21.46",
      "low": "20.70",
      "close": "21.18",
      "average": "21.2362",
      "volume": "155125",
      "turnover": "3294262.54",
      "trades": "438"
    },
    {
      "date": "2023-02-14",
      "bid": "21.36",
      "ask": "21.42",
      "open": "21.18",
      "high": "21.50",
      "low": "20.82",
      "close": "21.38",
      "average": "21.1475",
      "volume": "235068",
      "turnover": "4970948.75",
      "trades": "685"
    },
    {
      "date": "2023-02-15",
      "bid": "22.30",
      "ask": "22.36",
      "open": "21.34",
      "high": "22.48",
      "low": "21.34",
      "close": "22.38",
      "average": "22.1257",
      "volume": "356562",
      "turnover": "7889186.24",
      "trades": "785"
    },
    {
      "date": "2023-02-16",
      "bid": "22.34",
      "ask": "22.46",
      "open": "22.40",
      "high": "23.00",
      "low": "22.20",
      "close": "22.48",
      "average": "22.5471",
      "volume": "259640",
      "turnover": "5854236.02",
      "trades": "669"
    },
    {
      "date": "2023-02-17",
      "bid": "21.86",
      "ask": "21.90",
      "open": "22.30",
      "high": "22.52",
      "low": "21.84",
      "close": "21.84",
      "average": "22.1311",
      "volume": "157401",
      "turnover": "3483517",
      "trades": "521"
    },
    {
      "date": "2023-02-20",
      "bid": "23.22",
      "ask": "23.32",
      "open": "23.92",
      "high": "24.98",
      "low": "23.10",
      "close": "23.28",
      "average": "23.7896",
      "volume": "1268359",
      "turnover": "30173084.76",
      "trades": "2791"
    },
    {
      "date": "2023-02-21",
      "bid": "22.18",
      "ask": "22.22",
      "open": "23.22",
      "high": "23.22",
      "low": "22.10",
      "close": "22.12",
      "average": "22.5888",
      "volume": "513856",
      "turnover": "11607718.8",
      "trades": "1182"
    },
    {
      "date": "2023-02-22",
      "bid": "22.66",
      "ask": "22.74",
      "open": "22.12",
      "high": "22.98",
      "low": "22.00",
      "close": "22.66",
      "average": "22.5019",
      "volume": "358993",
      "turnover": "8078385.78",
      "trades": "705"
    },
    {
      "date": "2023-02-23",
      "bid": "23.90",
      "ask": "23.98",
      "open": "22.66",
      "high": "24.60",
      "low": "22.66",
      "close": "23.98",
      "average": "23.9024",
      "volume": "853544",
      "turnover": "20401495.84",
      "trades": "1434"
    },
    {
      "date": "2023-02-24",
      "bid": "23.54",
      "ask": "23.58",
      "open": "24.06",
      "high": "24.66",
      "low": "23.52",
      "close": "23.58",
      "average": "24.0393",
      "volume": "448939",
      "turnover": "10792025.15",
      "trades": "1119"
    },
    {
      "date": "2023-02-27",
      "bid": "23.18",
      "ask": "23.28",
      "open": "23.60",
      "high": "23.68",
      "low": "22.72",
      "close": "23.16",
      "average": "23.0701",
      "volume": "282704",
      "turnover": "6521789.16",
      "trades": "817"
    },
    {
      "date": "2023-02-28",
      "bid": "23.84",
      "ask": "23.88",
      "open": "23.16",
      "high": "23.92",
      "low": "22.80",
      "close": "23.92",
      "average": "23.4728",
      "volume": "228289",
      "turnover": "5360286.38",
      "trades": "912"
    },
    {
      "date": "2023-03-01",
      "bid": "24.08",
      "ask": "24.12",
      "open": "24.00",
      "high": "24.62",
      "low": "23.98",
      "close": "24.16",
      "average": "24.336",
      "volume": "267696",
      "turnover": "6514618.84",
      "trades": "678"
    },
    {
      "date": "2023-03-02",
      "bid": "23.68",
      "ask": "23.76",
      "open": "24.06",
      "high": "24.06",
      "low": "23.64",
      "close": "23.80",
      "average": "23.8394",
      "volume": "168596",
      "turnover": "4019232.42",
      "trades": "571"
    },
    {
      "date": "2023-03-03",
      "bid": "24.10",
      "ask": "24.14",
      "open": "23.80",
      "high": "24.48",
      "low": "23.74",
      "close": "24.20",
      "average": "24.1835",
      "volume": "295739",
      "turnover": "7152698.45",
      "trades": "651"
    },
    {
      "date": "2023-03-06",
      "bid": "23.72",
      "ask": "23.84",
      "open": "24.42",
      "high": "24.42",
      "low": "23.44",
      "close": "23.90",
      "average": "23.732",
      "volume": "217889",
      "turnover": "5170957.22",
      "trades": "532"
    },
    {
      "date": "2023-03-07",
      "bid": "23.64",
      "ask": "23.70",
      "open": "23.90",
      "high": "24.00",
      "low": "23.36",
      "close": "23.66",
      "average": "23.6815",
      "volume": "172053",
      "turnover": "4074530.68",
      "trades": "432"
    },
    {
      "date": "2023-03-08",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.62",
      "high": "23.62",
      "low": "23.16",
      "close": "23.52",
      "average": "23.3088",
      "volume": "137448",
      "turnover": "3203762.57",
      "trades": "413"
    },
    {
      "date": "2023-03-09",
      "bid": "23.10",
      "ask": "23.22",
      "open": "23.44",
      "high": "23.44",
      "low": "22.68",
      "close": "23.08",
      "average": "22.959",
      "volume": "156865",
      "turnover": "3601397.25",
      "trades": "452"
    },
    {
      "date": "2023-03-10",
      "bid": "22.26",
      "ask": "22.32",
      "open": "22.60",
      "high": "22.60",
      "low": "21.96",
      "close": "22.26",
      "average": "22.3275",
      "volume": "251806",
      "turnover": "5622769.91",
      "trades": "637"
    },
    {
      "date": "2023-03-13",
      "bid": "21.82",
      "ask": "21.84",
      "open": "22.26",
      "high": "22.32",
      "low": "21.36",
      "close": "21.88",
      "average": "21.7835",
      "volume": "243689",
      "turnover": "5306909.26",
      "trades": "610"
    },
    {
      "date": "2023-03-14",
      "bid": "22.28",
      "ask": "22.42",
      "open": "21.82",
      "high": "22.32",
      "low": "21.58",
      "close": "22.30",
      "average": "22.0497",
      "volume": "190365",
      "turnover": "4193666.53",
      "trades": "418"
    },
    {
      "date": "2023-03-15",
      "bid": "21.62",
      "ask": "21.76",
      "open": "22.50",
      "high": "22.50",
      "low": "21.36",
      "close": "21.60",
      "average": "21.6592",
      "volume": "159132",
      "turnover": "3446632.29",
      "trades": "402"
    },
    {
      "date": "2023-03-16",
      "bid": "22.14",
      "ask": "22.32",
      "open": "21.60",
      "high": "22.38",
      "low": "21.42",
      "close": "22.16",
      "average": "21.8263",
      "volume": "150009",
      "turnover": "3274145.28",
      "trades": "406"
    },
    {
      "date": "2023-03-17",
      "bid": "22.36",
      "ask": "22.50",
      "open": "22.16",
      "high": "22.66",
      "low": "22.16",
      "close": "22.44",
      "average": "22.4077",
      "volume": "132893",
      "turnover": "2977823.74",
      "trades": "428"
    },
    {
      "date": "2023-03-20",
      "bid": "21.50",
      "ask": "21.66",
      "open": "22.30",
      "high": "22.30",
      "low": "21.00",
      "close": "21.58",
      "average": "21.4375",
      "volume": "344593",
      "turnover": "7387177.19",
      "trades": "869"
    },
    {
      "date": "2023-03-21",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.50",
      "high": "21.66",
      "low": "21.10",
      "close": "21.12",
      "average": "21.3877",
      "volume": "151048",
      "turnover": "3234167.56",
      "trades": "442"
    },
    {
      "date": "2023-03-22",
      "bid": "21.12",
      "ask": "21.24",
      "open": "21.12",
      "high": "21.52",
      "low": "21.02",
      "close": "21.10",
      "average": "21.2554",
      "volume": "250980",
      "turnover": "5336281.98",
      "trades": "534"
    },
    {
      "date": "2023-03-23",
      "bid": "21.42",
      "ask": "21.44",
      "open": "21.44",
      "high": "21.66",
      "low": "20.84",
      "close": "21.50",
      "average": "21.2911",
      "volume": "154904",
      "turnover": "3299262.31",
      "trades": "446"
    },
    {
      "date": "2023-03-24",
      "bid": "21.30",
      "ask": "21.34",
      "open": "21.26",
      "high": "21.60",
      "low": "21.22",
      "close": "21.28",
      "average": "21.3937",
      "volume": "141107",
      "turnover": "3018802.46",
      "trades": "406"
    },
    {
      "date": "2023-03-27",
      "bid": "21.26",
      "ask": "21.38",
      "open": "21.52",
      "high": "21.60",
      "low": "21.10",
      "close": "21.32",
      "average": "21.3132",
      "volume": "160020",
      "turnover": "3410539.21",
      "trades": "496"
    },
    {
      "date": "2023-03-28",
      "bid": "20.62",
      "ask": "20.70",
      "open": "21.60",
      "high": "21.60",
      "low": "20.64",
      "close": "20.74",
      "average": "20.8701",
      "volume": "130561",
      "turnover": "2724797.26",
      "trades": "467"
    },
    {
      "date": "2023-03-29",
      "bid": "20.74",
      "ask": "20.94",
      "open": "20.76",
      "high": "21.22",
      "low": "20.62",
      "close": "20.92",
      "average": "20.9198",
      "volume": "145586",
      "turnover": "3045852.28",
      "trades": "387"
    },
    {
      "date": "2023-03-30",
      "bid": "21.48",
      "ask": "21.54",
      "open": "20.92",
      "high": "21.64",
      "low": "20.74",
      "close": "21.50",
      "average": "21.3411",
      "volume": "437813",
      "turnover": "9345375.91",
      "trades": "773"
    },
    {
      "date": "2023-03-31",
      "bid": "21.36",
      "ask": "21.44",
      "open": "21.62",
      "high": "21.70",
      "low": "21.14",
      "close": "21.42",
      "average": "21.3454",
      "volume": "116862",
      "turnover": "2494396.71",
      "trades": "421"
    },
    {
      "date": "2023-04-03",
      "bid": "21.52",
      "ask": "21.60",
      "open": "21.32",
      "high": "21.70",
      "low": "21.08",
      "close": "21.56",
      "average": "21.4769",
      "volume": "174029",
      "turnover": "3738845.29",
      "trades": "470"
    },
    {
      "date": "2023-04-04",
      "bid": "21.74",
      "ask": "21.82",
      "open": "21.56",
      "high": "22.02",
      "low": "21.50",
      "close": "21.74",
      "average": "21.8506",
      "volume": "147257",
      "turnover": "3217310.55",
      "trades": "353"
    },
    {
      "date": "2023-04-05",
      "bid": "21.40",
      "ask": "21.48",
      "open": "21.74",
      "high": "21.74",
      "low": "21.32",
      "close": "21.40",
      "average": "21.499",
      "volume": "103934",
      "turnover": "2235294.36",
      "trades": "330"
    },
    {
      "date": "2023-04-06",
      "bid": "21.74",
      "ask": "21.78",
      "open": "21.40",
      "high": "21.84",
      "low": "21.20",
      "close": "21.74",
      "average": "21.6351",
      "volume": "75860",
      "turnover": "1641293.8",
      "trades": "210"
    },
    {
      "date": "2023-04-11",
      "bid": "21.18",
      "ask": "21.22",
      "open": "21.24",
      "high": "21.90",
      "low": "21.02",
      "close": "21.08",
      "average": "21.293",
      "volume": "179916",
      "turnover": "3833081.05",
      "trades": "534"
    },
    {
      "date": "2023-04-12",
      "bid": "20.58",
      "ask": "20.64",
      "open": "21.08",
      "high": "21.08",
      "low": "20.50",
      "close": "20.50",
      "average": "20.769",
      "volume": "226791",
      "turnover": "4710226.8",
      "trades": "487"
    },
    {
      "date": "2023-04-13",
      "bid": "20.52",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.68",
      "low": "20.10",
      "close": "20.54",
      "average": "20.3408",
      "volume": "218364",
      "turnover": "4441993.45",
      "trades": "459"
    },
    {
      "date": "2023-04-14",
      "bid": "20.62",
      "ask": "20.68",
      "open": "20.54",
      "high": "21.00",
      "low": "20.54",
      "close": "20.68",
      "average": "20.7409",
      "volume": "77968",
      "turnover": "1618169.34",
      "trades": "302"
    },
    {
      "date": "2023-04-17",
      "bid": "20.10",
      "ask": "20.14",
      "open": "20.46",
      "high": "20.76",
      "low": "20.08",
      "close": "20.12",
      "average": "20.2851",
      "volume": "215723",
      "turnover": "4378699.68",
      "trades": "468"
    },
    {
      "date": "2023-04-18",
      "bid": "19.96",
      "ask": "20.04",
      "open": "20.12",
      "high": "20.26",
      "low": "19.89",
      "close": "19.95",
      "average": "20.0265",
      "volume": "188379",
      "turnover": "3772588.68",
      "trades": "462"
    },
    {
      "date": "2023-04-19",
      "bid": "19.64",
      "ask": "19.68",
      "open": "19.87",
      "high": "19.88",
      "low": "19.35",
      "close": "19.61",
      "average": "19.6692",
      "volume": "151851",
      "turnover": "2986788",
      "trades": "361"
    },
    {
      "date": "2023-04-20",
      "bid": "19.05",
      "ask": "19.12",
      "open": "19.60",
      "high": "19.60",
      "low": "19.00",
      "close": "19.00",
      "average": "19.2996",
      "volume": "138168",
      "turnover": "2666587.59",
      "trades": "333"
    },
    {
      "date": "2023-04-21",
      "bid": "19.25",
      "ask": "19.31",
      "open": "19.00",
      "high": "19.32",
      "low": "18.88",
      "close": "19.24",
      "average": "19.0767",
      "volume": "116119",
      "turnover": "2215167.61",
      "trades": "336"
    },
    {
      "date": "2023-04-24",
      "bid": "18.71",
      "ask": "18.77",
      "open": "19.19",
      "high": "19.19",
      "low": "18.62",
      "close": "18.71",
      "average": "18.867",
      "volume": "168193",
      "turnover": "3173292.76",
      "trades": "414"
    },
    {
      "date": "2023-04-25",
      "bid": "18.70",
      "ask": "18.73",
      "open": "18.75",
      "high": "18.90",
      "low": "18.57",
      "close": "18.75",
      "average": "18.7366",
      "volume": "124767",
      "turnover": "2337750.54",
      "trades": "369"
    },
    {
      "date": "2023-04-26",
      "bid": "18.93",
      "ask": "19.00",
      "open": "18.63",
      "high": "19.00",
      "low": "18.16",
      "close": "18.98",
      "average": "18.6259",
      "volume": "167234",
      "turnover": "3114885.27",
      "trades": "386"
    },
    {
      "date": "2023-04-27",
      "bid": "18.74",
      "ask": "18.79",
      "open": "18.98",
      "high": "19.04",
      "low": "18.57",
      "close": "18.72",
      "average": "18.8215",
      "volume": "214037",
      "turnover": "4028499.3",
      "trades": "394"
    },
    {
      "date": "2023-04-28",
      "bid": "21.22",
      "ask": "21.30",
      "open": "20.00",
      "high": "21.68",
      "low": "19.59",
      "close": "21.40",
      "average": "20.8077",
      "volume": "916301",
      "turnover": "19067650.14",
      "trades": "1903"
    },
    {
      "date": "2023-05-02",
      "bid": "21.22",
      "ask": "21.26",
      "open": "21.96",
      "high": "21.96",
      "low": "20.86",
      "close": "21.26",
      "average": "21.2162",
      "volume": "236703",
      "turnover": "5021945.59",
      "trades": "630"
    },
    {
      "date": "2023-05-03",
      "bid": "20.84",
      "ask": "20.90",
      "open": "21.26",
      "high": "21.56",
      "low": "20.84",
      "close": "20.92",
      "average": "21.1127",
      "volume": "174348",
      "turnover": "3680915.2",
      "trades": "435"
    },
    {
      "date": "2023-05-04",
      "bid": "19.26",
      "ask": "19.48",
      "open": "19.50",
      "high": "19.69",
      "low": "18.19",
      "close": "19.36",
      "average": "19.0623",
      "volume": "634829",
      "turnover": "12101358.02",
      "trades": "1173"
    },
    {
      "date": "2023-05-05",
      "bid": "20.76",
      "ask": "20.80",
      "open": "19.47",
      "high": "21.06",
      "low": "19.31",
      "close": "20.86",
      "average": "20.4675",
      "volume": "398700",
      "turnover": "8160380.42",
      "trades": "921"
    },
    {
      "date": "2023-05-08",
      "bid": "21.74",
      "ask": "21.78",
      "open": "20.86",
      "high": "21.80",
      "low": "20.86",
      "close": "21.80",
      "average": "21.456",
      "volume": "187681",
      "turnover": "4026878.18",
      "trades": "470"
    },
    {
      "date": "2023-05-09",
      "bid": "21.36",
      "ask": "21.44",
      "open": "21.92",
      "high": "21.94",
      "low": "21.26",
      "close": "21.46",
      "average": "21.6472",
      "volume": "194844",
      "turnover": "4217802.74",
      "trades": "512"
    },
    {
      "date": "2023-05-10",
      "bid": "20.98",
      "ask": "21.04",
      "open": "21.36",
      "high": "21.82",
      "low": "20.82",
      "close": "20.90",
      "average": "21.3754",
      "volume": "156575",
      "turnover": "3347013.46",
      "trades": "446"
    },
    {
      "date": "2023-05-11",
      "bid": "20.82",
      "ask": "20.88",
      "open": "21.00",
      "high": "21.18",
      "low": "20.50",
      "close": "20.84",
      "average": "20.765",
      "volume": "74278",
      "turnover": "1542886.06",
      "trades": "285"
    },
    {
      "date": "2023-05-12",
      "bid": "20.42",
      "ask": "20.54",
      "open": "20.84",
      "high": "20.92",
      "low": "20.28",
      "close": "20.56",
      "average": "20.5385",
      "volume": "94263",
      "turnover": "1936022.63",
      "trades": "255"
    },
    {
      "date": "2023-05-15",
      "bid": "20.72",
      "ask": "20.86",
      "open": "20.52",
      "high": "20.84",
      "low": "20.30",
      "close": "20.84",
      "average": "20.607",
      "volume": "83678",
      "turnover": "1724351.04",
      "trades": "287"
    },
    {
      "date": "2023-05-16",
      "bid": "20.82",
      "ask": "21.00",
      "open": "20.84",
      "high": "20.92",
      "low": "20.26",
      "close": "20.92",
      "average": "20.5469",
      "volume": "113486",
      "turnover": "2330755.68",
      "trades": "283"
    },
    {
      "date": "2023-05-17",
      "bid": "20.70",
      "ask": "20.76",
      "open": "20.92",
      "high": "20.92",
      "low": "20.56",
      "close": "20.70",
      "average": "20.7658",
      "volume": "43302",
      "turnover": "899202.38",
      "trades": "138"
    },
    {
      "date": "2023-05-19",
      "bid": "20.90",
      "ask": "21.02",
      "open": "20.70",
      "high": "21.10",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9903",
      "volume": "73015",
      "turnover": "1532604.3",
      "trades": "257"
    },
    {
      "date": "2023-05-22",
      "bid": "21.18",
      "ask": "21.26",
      "open": "21.00",
      "high": "21.26",
      "low": "20.72",
      "close": "21.26",
      "average": "21.027",
      "volume": "106396",
      "turnover": "2237205.08",
      "trades": "322"
    },
    {
      "date": "2023-05-23",
      "bid": "21.54",
      "ask": "21.62",
      "open": "21.26",
      "high": "21.72",
      "low": "21.20",
      "close": "21.62",
      "average": "21.5151",
      "volume": "133264",
      "turnover": "2867182.6",
      "trades": "466"
    },
    {
      "date": "2023-05-24",
      "bid": "20.92",
      "ask": "21.50",
      "open": "21.62",
      "high": "21.62",
      "low": "20.64",
      "close": "20.94",
      "average": "20.8722",
      "volume": "139283",
      "turnover": "2907008.58",
      "trades": "395"
    },
    {
      "date": "2023-05-25",
      "bid": "20.94",
      "ask": "21.00",
      "open": "20.94",
      "high": "21.80",
      "low": "20.84",
      "close": "20.96",
      "average": "21.2772",
      "volume": "486303",
      "turnover": "10345577.71",
      "trades": "553"
    },
    {
      "date": "2023-05-26",
      "bid": "20.14",
      "ask": "20.22",
      "open": "20.96",
      "high": "20.98",
      "low": "19.95",
      "close": "20.32",
      "average": "20.4674",
      "volume": "315117",
      "turnover": "6457597.11",
      "trades": "490"
    },
    {
      "date": "2023-05-29",
      "bid": "19.68",
      "ask": "19.80",
      "open": "20.34",
      "high": "20.46",
      "low": "19.22",
      "close": "19.76",
      "average": "19.637",
      "volume": "249833",
      "turnover": "4906671.5",
      "trades": "589"
    },
    {
      "date": "2023-05-30",
      "bid": "19.10",
      "ask": "19.13",
      "open": "19.77",
      "high": "20.00",
      "low": "19.09",
      "close": "19.14",
      "average": "19.4704",
      "volume": "174554",
      "turnover": "3398245.42",
      "trades": "404"
    },
    {
      "date": "2023-05-31",
      "bid": "19.15",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.38",
      "low": "18.79",
      "close": "19.28",
      "average": "19.0453",
      "volume": "240684",
      "turnover": "4583894.28",
      "trades": "507"
    },
    {
      "date": "2023-06-01",
      "bid": "19.35",
      "ask": "19.40",
      "open": "19.80",
      "high": "19.80",
      "low": "19.04",
      "close": "19.45",
      "average": "19.2395",
      "volume": "163616",
      "turnover": "3147890.11",
      "trades": "354"
    },
    {
      "date": "2023-06-02",
      "bid": "19.78",
      "ask": "19.82",
      "open": "19.50",
      "high": "19.82",
      "low": "19.25",
      "close": "19.81",
      "average": "19.5166",
      "volume": "331885",
      "turnover": "6444409.76",
      "trades": "401"
    },
    {
      "date": "2023-06-05",
      "bid": "19.81",
      "ask": "19.87",
      "open": "19.81",
      "high": "20.02",
      "low": "19.47",
      "close": "19.88",
      "average": "19.806",
      "volume": "145548",
      "turnover": "2882418.97",
      "trades": "371"
    },
    {
      "date": "2023-06-07",
      "bid": "19.93",
      "ask": "20.06",
      "open": "20.10",
      "high": "20.56",
      "low": "19.80",
      "close": "19.95",
      "average": "20.1513",
      "volume": "307392",
      "turnover": "6192911.59",
      "trades": "713"
    },
    {
      "date": "2023-06-08",
      "bid": "20.02",
      "ask": "20.10",
      "open": "19.95",
      "high": "20.30",
      "low": "19.52",
      "close": "20.04",
      "average": "19.9786",
      "volume": "141841",
      "turnover": "2833316.93",
      "trades": "369"
    },
    {
      "date": "2023-06-09",
      "bid": "18.94",
      "ask": "18.97",
      "open": "19.80",
      "high": "20.00",
      "low": "18.58",
      "close": "18.97",
      "average": "18.9948",
      "volume": "450335",
      "turnover": "8557540.77",
      "trades": "808"
    },
    {
      "date": "2023-06-12",
      "bid": "18.55",
      "ask": "18.60",
      "open": "18.91",
      "high": "18.97",
      "low": "18.53",
      "close": "18.53",
      "average": "18.6544",
      "volume": "439970",
      "turnover": "8207389.42",
      "trades": "782"
    },
    {
      "date": "2023-06-13",
      "bid": "18.41",
      "ask": "18.46",
      "open": "18.53",
      "high": "18.75",
      "low": "18.35",
      "close": "18.35",
      "average": "18.5413",
      "volume": "126076",
      "turnover": "2337751.29",
      "trades": "489"
    },
    {
      "date": "2023-06-14",
      "bid": "18.30",
      "ask": "18.32",
      "open": "18.40",
      "high": "18.43",
      "low": "17.98",
      "close": "18.27",
      "average": "18.2475",
      "volume": "263549",
      "turnover": "4809611.08",
      "trades": "748"
    },
    {
      "date": "2023-06-15",
      "bid": "18.63",
      "ask": "18.66",
      "open": "18.19",
      "high": "18.68",
      "low": "18.05",
      "close": "18.68",
      "average": "18.2748",
      "volume": "202672",
      "turnover": "3703799.94",
      "trades": "521"
    },
    {
      "date": "2023-06-16",
      "bid": "18.04",
      "ask": "18.11",
      "open": "18.68",
      "high": "18.77",
      "low": "17.99",
      "close": "17.99",
      "average": "18.2321",
      "volume": "205959",
      "turnover": "3755063.38",
      "trades": "538"
    },
    {
      "date": "2023-06-19",
      "bid": "17.81",
      "ask": "17.83",
      "open": "17.99",
      "high": "18.19",
      "low": "17.80",
      "close": "17.80",
      "average": "17.9393",
      "volume": "148719",
      "turnover": "2667908.98",
      "trades": "426"
    },
    {
      "date": "2023-06-20",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.76",
      "high": "17.76",
      "low": "17.26",
      "close": "17.31",
      "average": "17.4421",
      "volume": "250248",
      "turnover": "4364729.88",
      "trades": "687"
    },
    {
      "date": "2023-06-21",
      "bid": "17.33",
      "ask": "17.37",
      "open": "17.35",
      "high": "17.49",
      "low": "16.96",
      "close": "17.39",
      "average": "17.2013",
      "volume": "284141",
      "turnover": "4887577.66",
      "trades": "728"
    },
    {
      "date": "2023-06-22",
      "bid": "17.55",
      "ask": "17.59",
      "open": "17.39",
      "high": "17.62",
      "low": "17.07",
      "close": "17.55",
      "average": "17.373",
      "volume": "212106",
      "turnover": "3684927.37",
      "trades": "407"
    },
    {
      "date": "2023-06-26",
      "bid": "17.16",
      "ask": "17.19",
      "open": "17.55",
      "high": "17.55",
      "low": "17.03",
      "close": "17.14",
      "average": "17.2239",
      "volume": "385439",
      "turnover": "6638777.55",
      "trades": "710"
    },
    {
      "date": "2023-06-27",
      "bid": "17.14",
      "ask": "17.22",
      "open": "17.14",
      "high": "17.22",
      "low": "16.93",
      "close": "17.21",
      "average": "17.0909",
      "volume": "105851",
      "turnover": "1809085.66",
      "trades": "338"
    },
    {
      "date": "2023-06-28",
      "bid": "17.11",
      "ask": "17.17",
      "open": "17.28",
      "high": "17.53",
      "low": "17.01",
      "close": "17.18",
      "average": "17.2384",
      "volume": "164950",
      "turnover": "2843489.5",
      "trades": "401"
    },
    {
      "date": "2023-06-29",
      "bid": "17.00",
      "ask": "17.03",
      "open": "17.20",
      "high": "17.45",
      "low": "16.99",
      "close": "16.99",
      "average": "17.2543",
      "volume": "278666",
      "turnover": "4808340.26",
      "trades": "610"
    },
    {
      "date": "2023-06-30",
      "bid": "16.72",
      "ask": "16.75",
      "open": "17.00",
      "high": "17.21",
      "low": "16.64",
      "close": "16.70",
      "average": "16.8707",
      "volume": "364144",
      "turnover": "6143391.37",
      "trades": "925"
    },
    {
      "date": "2023-07-03",
      "bid": "16.80",
      "ask": "16.85",
      "open": "16.66",
      "high": "16.94",
      "low": "16.39",
      "close": "16.79",
      "average": "16.7161",
      "volume": "208728",
      "turnover": "3489125.46",
      "trades": "816"
    },
    {
      "date": "2023-07-04",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.39",
      "high": "16.54",
      "low": "15.90",
      "close": "16.42",
      "average": "16.248",
      "volume": "587264",
      "turnover": "9541874.6",
      "trades": "1175"
    },
    {
      "date": "2023-07-05",
      "bid": "16.12",
      "ask": "16.14",
      "open": "16.37",
      "high": "16.37",
      "low": "16.09",
      "close": "16.12",
      "average": "16.1833",
      "volume": "200829",
      "turnover": "3250016",
      "trades": "478"
    },
    {
      "date": "2023-07-06",
      "bid": "15.73",
      "ask": "15.76",
      "open": "16.20",
      "high": "16.23",
      "low": "15.71",
      "close": "15.71",
      "average": "15.9281",
      "volume": "300315",
      "turnover": "4783465.66",
      "trades": "580"
    },
    {
      "date": "2023-07-07",
      "bid": "16.23",
      "ask": "16.30",
      "open": "15.71",
      "high": "16.28",
      "low": "15.62",
      "close": "16.21",
      "average": "16.041",
      "volume": "204563",
      "turnover": "3281395.89",
      "trades": "445"
    },
    {
      "date": "2023-07-10",
      "bid": "15.83",
      "ask": "15.87",
      "open": "16.21",
      "high": "16.26",
      "low": "15.70",
      "close": "15.80",
      "average": "15.9068",
      "volume": "175075",
      "turnover": "2784874.6",
      "trades": "603"
    },
    {
      "date": "2023-07-11",
      "bid": "15.71",
      "ask": "15.76",
      "open": "15.80",
      "high": "15.95",
      "low": "15.55",
      "close": "15.72",
      "average": "15.7515",
      "volume": "182699",
      "turnover": "2877691.12",
      "trades": "994"
    },
    {
      "date": "2023-07-12",
      "bid": "15.99",
      "ask": "16.03",
      "open": "15.72",
      "high": "16.10",
      "low": "15.61",
      "close": "16.01",
      "average": "15.9059",
      "volume": "119738",
      "turnover": "1904451.6",
      "trades": "440"
    },
    {
      "date": "2023-07-13",
      "bid": "16.60",
      "ask": "16.68",
      "open": "16.01",
      "high": "16.62",
      "low": "16.01",
      "close": "16.62",
      "average": "16.3988",
      "volume": "207745",
      "turnover": "3406756.03",
      "trades": "769"
    },
    {
      "date": "2023-07-14",
      "bid": "16.84",
      "ask": "16.99",
      "open": "16.62",
      "high": "16.95",
      "low": "16.47",
      "close": "16.84",
      "average": "16.7892",
      "volume": "175028",
      "turnover": "2938842.21",
      "trades": "465"
    },
    {
      "date": "2023-07-17",
      "bid": "16.21",
      "ask": "16.27",
      "open": "16.78",
      "high": "16.78",
      "low": "15.98",
      "close": "16.15",
      "average": "16.167",
      "volume": "187766",
      "turnover": "3035616.63",
      "trades": "626"
    },
    {
      "date": "2023-07-18",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.14",
      "high": "16.41",
      "low": "16.10",
      "close": "16.30",
      "average": "16.2685",
      "volume": "59186",
      "turnover": "962869.62",
      "trades": "202"
    },
    {
      "date": "2023-07-19",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.29",
      "high": "16.33",
      "low": "16.12",
      "close": "16.29",
      "average": "16.2208",
      "volume": "89264",
      "turnover": "1447932.92",
      "trades": "222"
    },
    {
      "date": "2023-07-20",
      "bid": "16.15",
      "ask": "16.36",
      "open": "16.30",
      "high": "16.36",
      "low": "15.73",
      "close": "16.14",
      "average": "16.0204",
      "volume": "293552",
      "turnover": "4702818.2",
      "trades": "507"
    },
    {
      "date": "2023-07-21",
      "bid": "16.97",
      "ask": "17.08",
      "open": "16.90",
      "high": "17.87",
      "low": "15.85",
      "close": "17.08",
      "average": "17.068",
      "volume": "837297",
      "turnover": "14291022.32",
      "trades": "1507"
    },
    {
      "date": "2023-07-24",
      "bid": "18.50",
      "ask": "18.58",
      "open": "17.08",
      "high": "19.10",
      "low": "17.08",
      "close": "18.63",
      "average": "18.5426",
      "volume": "622244",
      "turnover": "11537975.15",
      "trades": "1144"
    },
    {
      "date": "2023-07-25",
      "bid": "19.32",
      "ask": "19.38",
      "open": "18.69",
      "high": "19.65",
      "low": "18.50",
      "close": "19.40",
      "average": "19.3195",
      "volume": "326016",
      "turnover": "6298480.95",
      "trades": "844"
    },
    {
      "date": "2023-07-26",
      "bid": "19.49",
      "ask": "19.50",
      "open": "19.76",
      "high": "19.98",
      "low": "19.29",
      "close": "19.59",
      "average": "19.6604",
      "volume": "440576",
      "turnover": "8662129.14",
      "trades": "935"
    },
    {
      "date": "2023-07-27",
      "bid": "19.13",
      "ask": "19.17",
      "open": "19.59",
      "high": "19.59",
      "low": "19.09",
      "close": "19.09",
      "average": "19.236",
      "volume": "185471",
      "turnover": "3567779.29",
      "trades": "465"
    },
    {
      "date": "2023-07-28",
      "bid": "19.42",
      "ask": "19.54",
      "open": "19.04",
      "high": "19.65",
      "low": "18.93",
      "close": "19.58",
      "average": "19.3223",
      "volume": "136313",
      "turnover": "2633930.39",
      "trades": "381"
    },
    {
      "date": "2023-07-31",
      "bid": "19.28",
      "ask": "19.37",
      "open": "19.31",
      "high": "19.54",
      "low": "18.81",
      "close": "19.35",
      "average": "19.175",
      "volume": "130131",
      "turnover": "2496047.96",
      "trades": "448"
    },
    {
      "date": "2023-08-01",
      "bid": "18.90",
      "ask": "18.96",
      "open": "19.35",
      "high": "19.67",
      "low": "18.90",
      "close": "18.99",
      "average": "19.2254",
      "volume": "70316",
      "turnover": "1352449.92",
      "trades": "282"
    },
    {
      "date": "2023-08-02",
      "bid": "18.31",
      "ask": "18.42",
      "open": "18.99",
      "high": "18.99",
      "low": "18.27",
      "close": "18.27",
      "average": "18.4667",
      "volume": "75196",
      "turnover": "1388618.89",
      "trades": "321"
    },
    {
      "date": "2023-08-03",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.51",
      "low": "18.05",
      "close": "18.26",
      "average": "18.2565",
      "volume": "84978",
      "turnover": "1551397.65",
      "trades": "231"
    },
    {
      "date": "2023-08-04",
      "bid": "18.41",
      "ask": "18.56",
      "open": "18.50",
      "high": "18.69",
      "low": "18.06",
      "close": "18.65",
      "average": "18.4815",
      "volume": "63169",
      "turnover": "1167457.35",
      "trades": "195"
    },
    {
      "date": "2023-08-07",
      "bid": "18.09",
      "ask": "18.26",
      "open": "18.65",
      "high": "18.65",
      "low": "18.01",
      "close": "18.20",
      "average": "18.198",
      "volume": "48610",
      "turnover": "884603.36",
      "trades": "209"
    },
    {
      "date": "2023-08-08",
      "bid": "17.64",
      "ask": "17.66",
      "open": "18.19",
      "high": "18.27",
      "low": "17.52",
      "close": "17.60",
      "average": "17.7858",
      "volume": "121942",
      "turnover": "2168835.5",
      "trades": "411"
    },
    {
      "date": "2023-08-09",
      "bid": "17.46",
      "ask": "17.61",
      "open": "17.60",
      "high": "18.11",
      "low": "17.45",
      "close": "17.54",
      "average": "17.6471",
      "volume": "175263",
      "turnover": "3092894.98",
      "trades": "463"
    },
    {
      "date": "2023-08-10",
      "bid": "17.28",
      "ask": "17.35",
      "open": "17.50",
      "high": "17.54",
      "low": "17.13",
      "close": "17.20",
      "average": "17.3187",
      "volume": "106797",
      "turnover": "1849411.71",
      "trades": "298"
    },
    {
      "date": "2023-08-11",
      "bid": "17.24",
      "ask": "17.44",
      "open": "17.16",
      "high": "17.33",
      "low": "17.05",
      "close": "17.24",
      "average": "17.1638",
      "volume": "83918",
      "turnover": "1440339.56",
      "trades": "280"
    },
    {
      "date": "2023-08-14",
      "bid": "17.31",
      "ask": "17.44",
      "open": "17.20",
      "high": "17.52",
      "low": "17.01",
      "close": "17.39",
      "average": "17.3057",
      "volume": "101294",
      "turnover": "1753006.02",
      "trades": "348"
    },
    {
      "date": "2023-08-15",
      "bid": "16.96",
      "ask": "16.99",
      "open": "17.39",
      "high": "17.41",
      "low": "16.91",
      "close": "16.91",
      "average": "17.0851",
      "volume": "102928",
      "turnover": "1758537.29",
      "trades": "358"
    },
    {
      "date": "2023-08-16",
      "bid": "16.80",
      "ask": "16.83",
      "open": "16.86",
      "high": "16.96",
      "low": "16.55",
      "close": "16.84",
      "average": "16.7688",
      "volume": "132687",
      "turnover": "2224998.29",
      "trades": "462"
    },
    {
      "date": "2023-08-17",
      "bid": "16.15",
      "ask": "16.17",
      "open": "16.70",
      "high": "16.70",
      "low": "16.11",
      "close": "16.15",
      "average": "16.4028",
      "volume": "214251",
      "turnover": "3514318.97",
      "trades": "533"
    },
    {
      "date": "2023-08-18",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.10",
      "high": "16.52",
      "low": "15.93",
      "close": "16.42",
      "average": "16.2434",
      "volume": "206352",
      "turnover": "3351854.19",
      "trades": "500"
    },
    {
      "date": "2023-08-21",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.42",
      "high": "16.45",
      "low": "16.20",
      "close": "16.20",
      "average": "16.3253",
      "volume": "96008",
      "turnover": "1567357.92",
      "trades": "287"
    },
    {
      "date": "2023-08-22",
      "bid": "16.66",
      "ask": "16.70",
      "open": "16.20",
      "high": "16.69",
      "low": "16.09",
      "close": "16.62",
      "average": "16.4042",
      "volume": "95550",
      "turnover": "1567421.85",
      "trades": "402"
    },
    {
      "date": "2023-08-23",
      "bid": "16.06",
      "ask": "16.08",
      "open": "16.63",
      "high": "16.80",
      "low": "15.98",
      "close": "15.98",
      "average": "16.2408",
      "volume": "87530",
      "turnover": "1421541.78",
      "trades": "272"
    },
    {
      "date": "2023-08-24",
      "bid": "15.61",
      "ask": "15.65",
      "open": "15.98",
      "high": "16.19",
      "low": "15.60",
      "close": "15.60",
      "average": "15.8849",
      "volume": "84934",
      "turnover": "1349168.38",
      "trades": "421"
    },
    {
      "date": "2023-08-25",
      "bid": "15.78",
      "ask": "15.82",
      "open": "15.60",
      "high": "15.99",
      "low": "15.49",
      "close": "15.78",
      "average": "15.7754",
      "volume": "121904",
      "turnover": "1923086.76",
      "trades": "424"
    },
    {
      "date": "2023-08-28",
      "bid": "15.92",
      "ask": "15.98",
      "open": "15.82",
      "high": "16.13",
      "low": "15.82",
      "close": "15.99",
      "average": "15.9324",
      "volume": "45465",
      "turnover": "724367.97",
      "trades": "173"
    },
    {
      "date": "2023-08-29",
      "bid": "16.44",
      "ask": "16.64",
      "open": "16.04",
      "high": "16.70",
      "low": "15.96",
      "close": "16.46",
      "average": "16.1978",
      "volume": "101941",
      "turnover": "1651239.83",
      "trades": "269"
    },
    {
      "date": "2023-08-30",
      "bid": "16.25",
      "ask": "16.28",
      "open": "16.46",
      "high": "16.70",
      "low": "15.95",
      "close": "16.26",
      "average": "16.1475",
      "volume": "264114",
      "turnover": "4264785.63",
      "trades": "584"
    },
    {
      "date": "2023-08-31",
      "bid": "16.52",
      "ask": "16.54",
      "open": "16.26",
      "high": "16.57",
      "low": "16.04",
      "close": "16.57",
      "average": "16.3351",
      "volume": "111180",
      "turnover": "1816171.18",
      "trades": "285"
    },
    {
      "date": "2023-09-01",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.57",
      "high": "16.81",
      "low": "16.27",
      "close": "16.55",
      "average": "16.5895",
      "volume": "68489",
      "turnover": "1136200.79",
      "trades": "231"
    },
    {
      "date": "2023-09-04",
      "bid": "16.48",
      "ask": "16.53",
      "open": "16.60",
      "high": "16.79",
      "low": "16.22",
      "close": "16.50",
      "average": "16.586",
      "volume": "83371",
      "turnover": "1382791.85",
      "trades": "273"
    },
    {
      "date": "2023-09-05",
      "bid": "16.43",
      "ask": "16.47",
      "open": "16.50",
      "high": "16.54",
      "low": "16.21",
      "close": "16.41",
      "average": "16.3304",
      "volume": "98875",
      "turnover": "1614670.51",
      "trades": "220"
    },
    {
      "date": "2023-09-06",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.50",
      "high": "16.56",
      "low": "16.08",
      "close": "16.10",
      "average": "16.2285",
      "volume": "112130",
      "turnover": "1819673.06",
      "trades": "275"
    },
    {
      "date": "2023-09-07",
      "bid": "15.71",
      "ask": "15.75",
      "open": "15.91",
      "high": "16.01",
      "low": "15.55",
      "close": "15.68",
      "average": "15.8163",
      "volume": "242326",
      "turnover": "3832688.73",
      "trades": "724"
    },
    {
      "date": "2023-09-08",
      "bid": "15.56",
      "ask": "15.59",
      "open": "15.60",
      "high": "15.90",
      "low": "15.55",
      "close": "15.55",
      "average": "15.6706",
      "volume": "99408",
      "turnover": "1557785",
      "trades": "389"
    },
    {
      "date": "2023-09-11",
      "bid": "15.25",
      "ask": "15.32",
      "open": "15.55",
      "high": "15.61",
      "low": "15.18",
      "close": "15.24",
      "average": "15.3895",
      "volume": "190862",
      "turnover": "2937263.4",
      "trades": "532"
    },
    {
      "date": "2023-09-12",
      "bid": "14.83",
      "ask": "14.85",
      "open": "15.24",
      "high": "15.24",
      "low": "14.80",
      "close": "14.80",
      "average": "14.9814",
      "volume": "152786",
      "turnover": "2288942.94",
      "trades": "483"
    },
    {
      "date": "2023-09-13",
      "bid": "14.81",
      "ask": "14.95",
      "open": "14.80",
      "high": "14.96",
      "low": "14.64",
      "close": "14.96",
      "average": "14.8147",
      "volume": "93880",
      "turnover": "1390805.61",
      "trades": "301"
    },
    {
      "date": "2023-09-14",
      "bid": "14.98",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.12",
      "low": "14.74",
      "close": "15.01",
      "average": "14.9211",
      "volume": "148967",
      "turnover": "2222750.42",
      "trades": "318"
    },
    {
      "date": "2023-09-15",
      "bid": "14.62",
      "ask": "14.66",
      "open": "15.40",
      "high": "15.42",
      "low": "14.61",
      "close": "14.66",
      "average": "14.9255",
      "volume": "136646",
      "turnover": "2039506.83",
      "trades": "305"
    },
    {
      "date": "2023-09-18",
      "bid": "14.26",
      "ask": "14.30",
      "open": "14.61",
      "high": "14.61",
      "low": "14.26",
      "close": "14.27",
      "average": "14.4041",
      "volume": "248035",
      "turnover": "3572709.84",
      "trades": "483"
    },
    {
      "date": "2023-09-19",
      "bid": "13.89",
      "ask": "13.98",
      "open": "14.27",
      "high": "14.35",
      "low": "13.86",
      "close": "13.86",
      "average": "14.0436",
      "volume": "296016",
      "turnover": "4157143.1",
      "trades": "540"
    },
    {
      "date": "2023-09-20",
      "bid": "14.28",
      "ask": "14.34",
      "open": "13.83",
      "high": "14.43",
      "low": "13.80",
      "close": "14.33",
      "average": "14.2095",
      "volume": "157553",
      "turnover": "2238734.95",
      "trades": "279"
    },
    {
      "date": "2023-09-21",
      "bid": "14.12",
      "ask": "14.15",
      "open": "14.00",
      "high": "14.25",
      "low": "14.00",
      "close": "14.11",
      "average": "14.0994",
      "volume": "91707",
      "turnover": "1293017.67",
      "trades": "221"
    },
    {
      "date": "2023-09-22",
      "bid": "13.97",
      "ask": "14.01",
      "open": "14.00",
      "high": "14.25",
      "low": "13.91",
      "close": "14.00",
      "average": "14.0411",
      "volume": "181043",
      "turnover": "2542045.31",
      "trades": "351"
    },
    {
      "date": "2023-09-25",
      "bid": "13.49",
      "ask": "13.56",
      "open": "13.97",
      "high": "13.99",
      "low": "13.33",
      "close": "13.48",
      "average": "13.5101",
      "volume": "174352",
      "turnover": "2355421.56",
      "trades": "457"
    },
    {
      "date": "2023-09-26",
      "bid": "13.12",
      "ask": "13.19",
      "open": "13.42",
      "high": "13.42",
      "low": "12.94",
      "close": "13.10",
      "average": "13.106",
      "volume": "261472",
      "turnover": "3426860.3",
      "trades": "502"
    },
    {
      "date": "2023-09-27",
      "bid": "13.04",
      "ask": "13.10",
      "open": "13.09",
      "high": "13.30",
      "low": "12.96",
      "close": "13.11",
      "average": "13.1074",
      "volume": "196493",
      "turnover": "2575473.62",
      "trades": "304"
    },
    {
      "date": "2023-09-28",
      "bid": "13.44",
      "ask": "13.46",
      "open": "13.11",
      "high": "13.50",
      "low": "13.02",
      "close": "13.45",
      "average": "13.3131",
      "volume": "110871",
      "turnover": "1476042.98",
      "trades": "240"
    },
    {
      "date": "2023-09-29",
      "bid": "13.50",
      "ask": "13.56",
      "open": "13.45",
      "high": "13.65",
      "low": "13.26",
      "close": "13.58",
      "average": "13.4614",
      "volume": "199513",
      "turnover": "2685658.77",
      "trades": "294"
    },
    {
      "date": "2023-10-02",
      "bid": "13.61",
      "ask": "13.67",
      "open": "13.60",
      "high": "13.90",
      "low": "13.53",
      "close": "13.59",
      "average": "13.7027",
      "volume": "311323",
      "turnover": "4265979.93",
      "trades": "377"
    },
    {
      "date": "2023-10-03",
      "bid": "12.93",
      "ask": "12.94",
      "open": "13.50",
      "high": "13.59",
      "low": "12.85",
      "close": "12.85",
      "average": "13.0573",
      "volume": "179402",
      "turnover": "2342499.52",
      "trades": "464"
    },
    {
      "date": "2023-10-04",
      "bid": "12.80",
      "ask": "12.87",
      "open": "12.85",
      "high": "13.02",
      "low": "12.70",
      "close": "12.84",
      "average": "12.8615",
      "volume": "193508",
      "turnover": "2488789.52",
      "trades": "298"
    },
    {
      "date": "2023-10-05",
      "bid": "12.90",
      "ask": "12.98",
      "open": "12.84",
      "high": "13.00",
      "low": "12.75",
      "close": "12.95",
      "average": "12.8631",
      "volume": "155441",
      "turnover": "1999431.01",
      "trades": "295"
    },
    {
      "date": "2023-10-06",
      "bid": "13.04",
      "ask": "13.09",
      "open": "12.95",
      "high": "13.13",
      "low": "12.63",
      "close": "12.99",
      "average": "12.9262",
      "volume": "244034",
      "turnover": "3154457.51",
      "trades": "345"
    },
    {
      "date": "2023-10-09",
      "bid": "12.69",
      "ask": "12.71",
      "open": "12.91",
      "high": "13.06",
      "low": "12.65",
      "close": "12.65",
      "average": "12.8085",
      "volume": "115786",
      "turnover": "1483039.62",
      "trades": "279"
    },
    {
      "date": "2023-10-10",
      "bid": "13.53",
      "ask": "13.56",
      "open": "12.83",
      "high": "13.67",
      "low": "12.83",
      "close": "13.58",
      "average": "13.4948",
      "volume": "301315",
      "turnover": "4066530.08",
      "trades": "450"
    },
    {
      "date": "2023-10-11",
      "bid": "13.11",
      "ask": "13.15",
      "open": "13.58",
      "high": "13.70",
      "low": "13.11",
      "close": "13.15",
      "average": "13.2974",
      "volume": "138103",
      "turnover": "1836410.8",
      "trades": "293"
    },
    {
      "date": "2023-10-12",
      "bid": "12.92",
      "ask": "12.95",
      "open": "13.15",
      "high": "13.40",
      "low": "12.87",
      "close": "12.87",
      "average": "13.1055",
      "volume": "117296",
      "turnover": "1537222.9",
      "trades": "319"
    },
    {
      "date": "2023-10-13",
      "bid": "12.55",
      "ask": "12.57",
      "open": "12.87",
      "high": "12.87",
      "low": "12.50",
      "close": "12.55",
      "average": "12.635",
      "volume": "117444",
      "turnover": "1483900.55",
      "trades": "292"
    },
    {
      "date": "2023-10-16",
      "bid": "12.18",
      "ask": "12.20",
      "open": "12.59",
      "high": "12.59",
      "low": "12.17",
      "close": "12.21",
      "average": "12.2845",
      "volume": "205698",
      "turnover": "2526713.13",
      "trades": "442"
    },
    {
      "date": "2023-10-17",
      "bid": "11.70",
      "ask": "11.71",
      "open": "12.05",
      "high": "12.16",
      "low": "11.40",
      "close": "11.77",
      "average": "11.6544",
      "volume": "511276",
      "turnover": "5958601.82",
      "trades": "729"
    },
    {
      "date": "2023-10-18",
      "bid": "11.26",
      "ask": "11.29",
      "open": "11.94",
      "high": "11.94",
      "low": "11.25",
      "close": "11.25",
      "average": "11.54",
      "volume": "235250",
      "turnover": "2714795.16",
      "trades": "422"
    },
    {
      "date": "2023-10-19",
      "bid": "10.94",
      "ask": "10.99",
      "open": "11.14",
      "high": "11.29",
      "low": "10.77",
      "close": "10.98",
      "average": "10.9521",
      "volume": "226875",
      "turnover": "2484905.47",
      "trades": "437"
    },
    {
      "date": "2023-10-20",
      "bid": "10.39",
      "ask": "10.43",
      "open": "10.82",
      "high": "10.82",
      "low": "10.25",
      "close": "10.39",
      "average": "10.4678",
      "volume": "379018",
      "turnover": "3967583.47",
      "trades": "615"
    },
    {
      "date": "2023-10-23",
      "bid": "9.885",
      "ask": "9.975",
      "open": "10.38",
      "high": "10.47",
      "low": "9.855",
      "close": "9.90",
      "average": "10.0024",
      "volume": "294312",
      "turnover": "2943890.26",
      "trades": "493"
    },
    {
      "date": "2023-10-24",
      "bid": "10.30",
      "ask": "10.34",
      "open": "9.90",
      "high": "10.35",
      "low": "9.69",
      "close": "10.31",
      "average": "9.9681",
      "volume": "301100",
      "turnover": "3001538.76",
      "trades": "454"
    },
    {
      "date": "2023-10-25",
      "bid": "9.83",
      "ask": "9.88",
      "open": "10.31",
      "high": "10.31",
      "low": "9.63",
      "close": "9.84",
      "average": "9.8356",
      "volume": "284103",
      "turnover": "2794331.81",
      "trades": "441"
    },
    {
      "date": "2023-10-26",
      "bid": "10.21",
      "ask": "10.29",
      "open": "9.84",
      "high": "10.40",
      "low": "9.66",
      "close": "10.26",
      "average": "10.1041",
      "volume": "322792",
      "turnover": "3262235.92",
      "trades": "583"
    },
    {
      "date": "2023-10-27",
      "bid": "9.825",
      "ask": "9.845",
      "open": "10.26",
      "high": "10.31",
      "low": "9.665",
      "close": "9.795",
      "average": "9.8704",
      "volume": "295143",
      "turnover": "2913092.66",
      "trades": "518"
    },
    {
      "date": "2023-10-30",
      "bid": "9.91",
      "ask": "9.96",
      "open": "9.795",
      "high": "10.12",
      "low": "9.795",
      "close": "9.95",
      "average": "10.0042",
      "volume": "114697",
      "turnover": "1147455.68",
      "trades": "270"
    },
    {
      "date": "2023-10-31",
      "bid": "10.22",
      "ask": "10.27",
      "open": "9.95",
      "high": "10.33",
      "low": "9.92",
      "close": "10.28",
      "average": "10.0839",
      "volume": "189104",
      "turnover": "1906865.37",
      "trades": "315"
    },
    {
      "date": "2023-11-01",
      "bid": "10.41",
      "ask": "10.44",
      "open": "10.89",
      "high": "10.89",
      "low": "9.95",
      "close": "10.35",
      "average": "10.2171",
      "volume": "332944",
      "turnover": "3401714.11",
      "trades": "383"
    },
    {
      "date": "2023-11-02",
      "bid": "10.25",
      "ask": "10.32",
      "open": "10.40",
      "high": "10.75",
      "low": "10.21",
      "close": "10.21",
      "average": "10.4518",
      "volume": "434404",
      "turnover": "4540304.23",
      "trades": "366"
    },
    {
      "date": "2023-11-03",
      "bid": "10.40",
      "ask": "10.45",
      "open": "10.03",
      "high": "10.65",
      "low": "10.03",
      "close": "10.38",
      "average": "10.4783",
      "volume": "358320",
      "turnover": "3754584.4",
      "trades": "285"
    },
    {
      "date": "2023-11-06",
      "bid": "10.41",
      "ask": "10.48",
      "open": "10.45",
      "high": "10.73",
      "low": "10.35",
      "close": "10.51",
      "average": "10.4751",
      "volume": "383609",
      "turnover": "4018293.18",
      "trades": "532"
    },
    {
      "date": "2023-11-07",
      "bid": "7.80",
      "ask": "7.855",
      "open": "9.02",
      "high": "9.02",
      "low": "7.70",
      "close": "7.745",
      "average": "7.9764",
      "volume": "2630466",
      "turnover": "20930770.79",
      "trades": "2730"
    },
    {
      "date": "2023-11-08",
      "bid": "7.34",
      "ask": "7.37",
      "open": "7.755",
      "high": "7.995",
      "low": "7.31",
      "close": "7.31",
      "average": "7.5468",
      "volume": "1665407",
      "turnover": "12568721.6",
      "trades": "1248"
    },
    {
      "date": "2023-11-09",
      "bid": "7.515",
      "ask": "7.525",
      "open": "7.315",
      "high": "7.635",
      "low": "7.30",
      "close": "7.515",
      "average": "7.5222",
      "volume": "799887",
      "turnover": "6016520.9",
      "trades": "867"
    },
    {
      "date": "2023-11-10",
      "bid": "7.63",
      "ask": "7.65",
      "open": "7.515",
      "high": "7.655",
      "low": "7.30",
      "close": "7.635",
      "average": "7.4773",
      "volume": "397247",
      "turnover": "2970393.13",
      "trades": "516"
    },
    {
      "date": "2023-11-13",
      "bid": "7.49",
      "ask": "7.52",
      "open": "7.635",
      "high": "7.715",
      "low": "7.36",
      "close": "7.53",
      "average": "7.5776",
      "volume": "497132",
      "turnover": "3767081.49",
      "trades": "610"
    },
    {
      "date": "2023-11-14",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.53",
      "high": "7.82",
      "low": "7.53",
      "close": "7.80",
      "average": "7.6799",
      "volume": "548602",
      "turnover": "4213203.83",
      "trades": "616"
    },
    {
      "date": "2023-11-15",
      "bid": "7.675",
      "ask": "7.74",
      "open": "7.90",
      "high": "8.00",
      "low": "7.695",
      "close": "7.785",
      "average": "7.8562",
      "volume": "358285",
      "turnover": "2814772.18",
      "trades": "507"
    },
    {
      "date": "2023-11-16",
      "bid": "7.50",
      "ask": "7.535",
      "open": "7.785",
      "high": "7.785",
      "low": "7.50",
      "close": "7.50",
      "average": "7.595",
      "volume": "222444",
      "turnover": "1689460.2",
      "trades": "294"
    },
    {
      "date": "2023-11-17",
      "bid": "7.58",
      "ask": "7.615",
      "open": "7.50",
      "high": "7.62",
      "low": "7.49",
      "close": "7.615",
      "average": "7.5818",
      "volume": "287176",
      "turnover": "2177310.72",
      "trades": "372"
    },
    {
      "date": "2023-11-20",
      "bid": "7.70",
      "ask": "7.735",
      "open": "7.615",
      "high": "7.91",
      "low": "7.565",
      "close": "7.71",
      "average": "7.7558",
      "volume": "191494",
      "turnover": "1485186.7",
      "trades": "293"
    },
    {
      "date": "2023-11-21",
      "bid": "7.44",
      "ask": "7.465",
      "open": "7.71",
      "high": "7.71",
      "low": "7.40",
      "close": "7.40",
      "average": "7.5067",
      "volume": "405986",
      "turnover": "3047624.01",
      "trades": "410"
    },
    {
      "date": "2023-11-22",
      "bid": "7.695",
      "ask": "7.715",
      "open": "7.41",
      "high": "7.77",
      "low": "7.40",
      "close": "7.77",
      "average": "7.6296",
      "volume": "244463",
      "turnover": "1865150.61",
      "trades": "310"
    },
    {
      "date": "2023-11-23",
      "bid": "7.565",
      "ask": "7.585",
      "open": "7.77",
      "high": "7.825",
      "low": "7.49",
      "close": "7.555",
      "average": "7.6322",
      "volume": "299353",
      "turnover": "2284590.16",
      "trades": "350"
    },
    {
      "date": "2023-11-24",
      "bid": "7.72",
      "ask": "7.745",
      "open": "7.555",
      "high": "7.77",
      "low": "7.555",
      "close": "7.77",
      "average": "7.6551",
      "volume": "131533",
      "turnover": "1006904.67",
      "trades": "250"
    },
    {
      "date": "2023-11-27",
      "bid": "7.575",
      "ask": "7.595",
      "open": "7.745",
      "high": "7.745",
      "low": "7.56",
      "close": "7.575",
      "average": "7.6151",
      "volume": "234898",
      "turnover": "1788783.15",
      "trades": "341"
    },
    {
      "date": "2023-11-28",
      "bid": "7.455",
      "ask": "7.48",
      "open": "7.575",
      "high": "7.605",
      "low": "7.445",
      "close": "7.46",
      "average": "7.5337",
      "volume": "253666",
      "turnover": "1911033.01",
      "trades": "316"
    },
    {
      "date": "2023-11-29",
      "bid": "7.255",
      "ask": "7.27",
      "open": "7.46",
      "high": "7.595",
      "low": "7.105",
      "close": "7.26",
      "average": "7.3415",
      "volume": "551220",
      "turnover": "4046760.58",
      "trades": "559"
    },
    {
      "date": "2023-11-30",
      "bid": "7.12",
      "ask": "7.145",
      "open": "7.12",
      "high": "7.375",
      "low": "7.12",
      "close": "7.195",
      "average": "7.1896",
      "volume": "596603",
      "turnover": "4289335.19",
      "trades": "589"
    },
    {
      "date": "2023-12-01",
      "bid": "7.31",
      "ask": "7.345",
      "open": "7.195",
      "high": "7.345",
      "low": "7.115",
      "close": "7.315",
      "average": "7.2133",
      "volume": "381022",
      "turnover": "2748507.94",
      "trades": "442"
    },
    {
      "date": "2023-12-04",
      "bid": "7.015",
      "ask": "7.045",
      "open": "7.40",
      "high": "7.50",
      "low": "6.995",
      "close": "7.025",
      "average": "7.1376",
      "volume": "669224",
      "turnover": "4773042.73",
      "trades": "643"
    },
    {
      "date": "2023-12-05",
      "bid": "6.84",
      "ask": "6.86",
      "open": "6.99",
      "high": "7.00",
      "low": "6.75",
      "close": "6.805",
      "average": "6.8443",
      "volume": "1125431",
      "turnover": "7715394.52",
      "trades": "717"
    },
    {
      "date": "2023-12-06",
      "bid": "6.955",
      "ask": "7.00",
      "open": "6.805",
      "high": "7.155",
      "low": "6.805",
      "close": "6.96",
      "average": "6.9763",
      "volume": "725972",
      "turnover": "5064587.9",
      "trades": "674"
    },
    {
      "date": "2023-12-07",
      "bid": "6.97",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.465",
      "low": "6.71",
      "close": "6.955",
      "average": "7.0268",
      "volume": "1646403",
      "turnover": "11569018.58",
      "trades": "1426"
    },
    {
      "date": "2023-12-08",
      "bid": "7.38",
      "ask": "7.39",
      "open": "6.99",
      "high": "7.445",
      "low": "6.94",
      "close": "7.365",
      "average": "7.2302",
      "volume": "960381",
      "turnover": "6938389.66",
      "trades": "1098"
    },
    {
      "date": "2023-12-11",
      "bid": "7.83",
      "ask": "7.895",
      "open": "7.40",
      "high": "7.90",
      "low": "7.21",
      "close": "7.805",
      "average": "7.5749",
      "volume": "721108",
      "turnover": "5462308.57",
      "trades": "765"
    },
    {
      "date": "2023-12-12",
      "bid": "7.63",
      "ask": "7.66",
      "open": "7.805",
      "high": "7.885",
      "low": "7.33",
      "close": "7.60",
      "average": "7.5784",
      "volume": "676634",
      "turnover": "5127681.86",
      "trades": "621"
    },
    {
      "date": "2023-12-13",
      "bid": null,
      "ask": null,
      "open": "7.74",
      "high": "7.74",
      "low": "5.525",
      "close": "5.54",
      "average": "5.8534",
      "volume": "10986135",
      "turnover": "64233769.44",
      "trades": "7811"
    },
    {
      "date": "2023-12-14",
      "bid": "4.998",
      "ask": "5.03",
      "open": "5.73",
      "high": "5.93",
      "low": "4.836",
      "close": "4.998",
      "average": "5.2667",
      "volume": "7859857",
      "turnover": "41420274.27",
      "trades": "4984"
    },
    {
      "date": "2023-12-15",
      "bid": "4.982",
      "ask": "5.00",
      "open": "5.145",
      "high": "5.295",
      "low": "4.934",
      "close": "4.934",
      "average": "5.0938",
      "volume": "3690050",
      "turnover": "18793265.12",
      "trades": "2152"
    },
    {
      "date": "2023-12-18",
      "bid": "5.03",
      "ask": "5.065",
      "open": "4.984",
      "high": "5.25",
      "low": "4.878",
      "close": "5.05",
      "average": "5.049",
      "volume": "2931451",
      "turnover": "14789977.62",
      "trades": "1887"
    },
    {
      "date": "2023-12-19",
      "bid": "5.595",
      "ask": "5.62",
      "open": "5.09",
      "high": "5.635",
      "low": "5.09",
      "close": "5.635",
      "average": "5.4459",
      "volume": "3752040",
      "turnover": "20437398.73",
      "trades": "2184"
    },
    {
      "date": "2023-12-20",
      "bid": "6.635",
      "ask": "6.65",
      "open": "5.81",
      "high": "6.75",
      "low": "5.79",
      "close": "6.67",
      "average": "6.3109",
      "volume": "5523926",
      "turnover": "34861276.45",
      "trades": "3719"
    },
    {
      "date": "2023-12-21",
      "bid": "6.395",
      "ask": "6.415",
      "open": "6.55",
      "high": "6.72",
      "low": "6.20",
      "close": "6.34",
      "average": "6.4476",
      "volume": "2695711",
      "turnover": "17381563.02",
      "trades": "2036"
    },
    {
      "date": "2023-12-22",
      "bid": "6.26",
      "ask": "6.28",
      "open": "6.34",
      "high": "6.47",
      "low": "6.035",
      "close": "6.29",
      "average": "6.2157",
      "volume": "1833165",
      "turnover": "11394323.16",
      "trades": "1495"
    },
    {
      "date": "2023-12-27",
      "bid": "6.13",
      "ask": "6.14",
      "open": "6.34",
      "high": "6.535",
      "low": "6.10",
      "close": "6.15",
      "average": "6.3646",
      "volume": "2255617",
      "turnover": "14356014.25",
      "trades": "1427"
    },
    {
      "date": "2023-12-28",
      "bid": "5.97",
      "ask": "6.00",
      "open": "6.165",
      "high": "6.225",
      "low": "5.925",
      "close": "5.97",
      "average": "6.0251",
      "volume": "1089838",
      "turnover": "6566373.14",
      "trades": "901"
    },
    {
      "date": "2023-12-29",
      "bid": "5.90",
      "ask": "5.945",
      "open": "6.00",
      "high": "6.075",
      "low": "5.86",
      "close": "5.89",
      "average": "5.938",
      "volume": "935585",
      "turnover": "5555544.32",
      "trades": "838"
    },
    {
      "date": "2024-01-02",
      "bid": "5.925",
      "ask": "5.96",
      "open": "5.89",
      "high": "6.18",
      "low": "5.89",
      "close": "5.90",
      "average": "6.0045",
      "volume": "731958",
      "turnover": "4395004.51",
      "trades": "599"
    },
    {
      "date": "2024-01-03",
      "bid": "5.895",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.00",
      "low": "5.60",
      "close": "5.84",
      "average": "5.7556",
      "volume": "1486645",
      "turnover": "8556515.11",
      "trades": "1074"
    },
    {
      "date": "2024-01-04",
      "bid": "5.97",
      "ask": "5.99",
      "open": "5.84",
      "high": "6.03",
      "low": "5.80",
      "close": "5.975",
      "average": "5.9335",
      "volume": "686725",
      "turnover": "4074670.53",
      "trades": "553"
    },
    {
      "date": "2024-01-05",
      "bid": "5.81",
      "ask": "5.855",
      "open": "5.975",
      "high": "6.025",
      "low": "5.775",
      "close": "5.80",
      "average": "5.8392",
      "volume": "258811",
      "turnover": "1511258.63",
      "trades": "289"
    },
    {
      "date": "2024-01-08",
      "bid": "5.58",
      "ask": "5.635",
      "open": "5.80",
      "high": "5.80",
      "low": "5.355",
      "close": "5.575",
      "average": "5.5079",
      "volume": "2240099",
      "turnover": "12338197.93",
      "trades": "1444"
    },
    {
      "date": "2024-01-09",
      "bid": "5.715",
      "ask": "5.74",
      "open": "5.655",
      "high": "5.86",
      "low": "5.425",
      "close": "5.70",
      "average": "5.6152",
      "volume": "1344424",
      "turnover": "7549293.42",
      "trades": "877"
    },
    {
      "date": "2024-01-10",
      "bid": "5.83",
      "ask": "5.86",
      "open": "5.71",
      "high": "6.095",
      "low": "5.71",
      "close": "5.805",
      "average": "5.9315",
      "volume": "1594044",
      "turnover": "9454852.11",
      "trades": "1043"
    },
    {
      "date": "2024-01-11",
      "bid": "5.475",
      "ask": "5.505",
      "open": "6.00",
      "high": "6.04",
      "low": "5.455",
      "close": "5.465",
      "average": "5.5985",
      "volume": "1388290",
      "turnover": "7772354.55",
      "trades": "1010"
    },
    {
      "date": "2024-01-12",
      "bid": "5.515",
      "ask": "5.555",
      "open": "5.465",
      "high": "5.70",
      "low": "5.38",
      "close": "5.50",
      "average": "5.529",
      "volume": "1729620",
      "turnover": "9560959.25",
      "trades": "970"
    },
    {
      "date": "2024-01-15",
      "bid": "5.26",
      "ask": "5.29",
      "open": "5.53",
      "high": "5.55",
      "low": "5.21",
      "close": "5.21",
      "average": "5.3125",
      "volume": "664407",
      "turnover": "3529638.36",
      "trades": "610"
    },
    {
      "date": "2024-01-16",
      "bid": "5.145",
      "ask": "5.165",
      "open": "5.215",
      "high": "5.355",
      "low": "5.13",
      "close": "5.135",
      "average": "5.2344",
      "volume": "545228",
      "turnover": "2853951.35",
      "trades": "421"
    },
    {
      "date": "2024-01-17",
      "bid": "5.135",
      "ask": "5.185",
      "open": "5.14",
      "high": "5.24",
      "low": "4.99",
      "close": "5.13",
      "average": "5.0983",
      "volume": "790790",
      "turnover": "4031685.38",
      "trades": "554"
    },
    {
      "date": "2024-01-18",
      "bid": "5.07",
      "ask": "5.085",
      "open": "5.13",
      "high": "5.15",
      "low": "4.944",
      "close": "5.085",
      "average": "5.0381",
      "volume": "614807",
      "turnover": "3097479.79",
      "trades": "609"
    },
    {
      "date": "2024-01-19",
      "bid": "4.94",
      "ask": "4.976",
      "open": "5.09",
      "high": "5.09",
      "low": "4.80",
      "close": "4.924",
      "average": "4.9122",
      "volume": "1077667",
      "turnover": "5293678.33",
      "trades": "971"
    },
    {
      "date": "2024-01-22",
      "bid": "5.035",
      "ask": "5.065",
      "open": "4.90",
      "high": "5.10",
      "low": "4.86",
      "close": "5.03",
      "average": "4.9864",
      "volume": "636152",
      "turnover": "3172114.83",
      "trades": "539"
    },
    {
      "date": "2024-01-23",
      "bid": "4.988",
      "ask": "5.03",
      "open": "5.03",
      "high": "5.11",
      "low": "4.908",
      "close": "4.98",
      "average": "5.0183",
      "volume": "344423",
      "turnover": "1728419.94",
      "trades": "324"
    },
    {
      "date": "2024-01-24",
      "bid": "4.85",
      "ask": "4.87",
      "open": "4.80",
      "high": "4.90",
      "low": "4.688",
      "close": "4.83",
      "average": "4.8123",
      "volume": "768349",
      "turnover": "3697524.56",
      "trades": "600"
    },
    {
      "date": "2024-01-25",
      "bid": "4.798",
      "ask": "4.806",
      "open": "4.83",
      "high": "5.085",
      "low": "4.786",
      "close": "4.786",
      "average": "4.8509",
      "volume": "294430",
      "turnover": "1428261.05",
      "trades": "453"
    },
    {
      "date": "2024-01-26",
      "bid": "4.614",
      "ask": "4.654",
      "open": "4.70",
      "high": "4.75",
      "low": "4.582",
      "close": "4.614",
      "average": "4.6363",
      "volume": "1061718",
      "turnover": "4922490.15",
      "trades": "897"
    },
    {
      "date": "2024-01-29",
      "bid": "4.834",
      "ask": "4.85",
      "open": "4.614",
      "high": "4.85",
      "low": "4.506",
      "close": "4.85",
      "average": "4.6495",
      "volume": "1209756",
      "turnover": "5624767.22",
      "trades": "806"
    },
    {
      "date": "2024-01-30",
      "bid": "4.832",
      "ask": "4.846",
      "open": "4.852",
      "high": "4.964",
      "low": "4.686",
      "close": "4.796",
      "average": "4.788",
      "volume": "377855",
      "turnover": "1809175.09",
      "trades": "377"
    },
    {
      "date": "2024-01-31",
      "bid": "4.954",
      "ask": "4.982",
      "open": "4.796",
      "high": "5.035",
      "low": "4.752",
      "close": "4.908",
      "average": "4.8721",
      "volume": "689290",
      "turnover": "3359240.1",
      "trades": "464"
    },
    {
      "date": "2024-02-01",
      "bid": "4.44",
      "ask": "4.47",
      "open": "5.135",
      "high": "5.15",
      "low": "4.314",
      "close": "4.402",
      "average": "4.5148",
      "volume": "2871696",
      "turnover": "12965249.72",
      "trades": "1866"
    },
    {
      "date": "2024-02-02",
      "bid": "4.304",
      "ask": "4.368",
      "open": "4.50",
      "high": "4.72",
      "low": "4.274",
      "close": "4.274",
      "average": "4.473",
      "volume": "1538608",
      "turnover": "6884742.67",
      "trades": "968"
    },
    {
      "date": "2024-02-05",
      "bid": "4.312",
      "ask": "4.33",
      "open": "4.312",
      "high": "4.456",
      "low": "4.222",
      "close": "4.306",
      "average": "4.3507",
      "volume": "662766",
      "turnover": "2883479.55",
      "trades": "465"
    },
    {
      "date": "2024-02-06",
      "bid": "4.474",
      "ask": "4.50",
      "open": "4.31",
      "high": "4.55",
      "low": "4.306",
      "close": "4.55",
      "average": "4.4232",
      "volume": "628725",
      "turnover": "2780986.25",
      "trades": "403"
    },
    {
      "date": "2024-02-07",
      "bid": "4.316",
      "ask": "4.336",
      "open": "4.656",
      "high": "4.75",
      "low": "4.226",
      "close": "4.226",
      "average": "4.4644",
      "volume": "975142",
      "turnover": "4353414.62",
      "trades": "634"
    },
    {
      "date": "2024-02-08",
      "bid": "4.552",
      "ask": "4.598",
      "open": "4.394",
      "high": "4.588",
      "low": "4.298",
      "close": "4.504",
      "average": "4.4325",
      "volume": "1144248",
      "turnover": "5071865.41",
      "trades": "864"
    },
    {
      "date": "2024-02-09",
      "bid": "4.544",
      "ask": "4.59",
      "open": "4.654",
      "high": "4.738",
      "low": "4.472",
      "close": "4.524",
      "average": "4.586",
      "volume": "798061",
      "turnover": "3659872.86",
      "trades": "553"
    },
    {
      "date": "2024-02-12",
      "bid": "4.65",
      "ask": "4.69",
      "open": "4.696",
      "high": "4.80",
      "low": "4.552",
      "close": "4.67",
      "average": "4.6881",
      "volume": "665818",
      "turnover": "3121442.42",
      "trades": "402"
    },
    {
      "date": "2024-02-13",
      "bid": "4.704",
      "ask": "4.718",
      "open": "4.67",
      "high": "4.922",
      "low": "4.642",
      "close": "4.684",
      "average": "4.7813",
      "volume": "849082",
      "turnover": "4059711.33",
      "trades": "505"
    },
    {
      "date": "2024-02-14",
      "bid": "4.906",
      "ask": "4.938",
      "open": "4.684",
      "high": "5.045",
      "low": "4.65",
      "close": "4.972",
      "average": "4.8876",
      "volume": "815874",
      "turnover": "3987688.86",
      "trades": "498"
    },
    {
      "date": "2024-02-15",
      "bid": "4.642",
      "ask": "4.658",
      "open": "4.98",
      "high": "4.98",
      "low": "4.61",
      "close": "4.61",
      "average": "4.7487",
      "volume": "536639",
      "turnover": "2548317.7",
      "trades": "416"
    },
    {
      "date": "2024-02-16",
      "bid": "4.72",
      "ask": "4.842",
      "open": "4.62",
      "high": "4.916",
      "low": "4.62",
      "close": "4.736",
      "average": "4.7663",
      "volume": "778649",
      "turnover": "3711424.46",
      "trades": "470"
    },
    {
      "date": "2024-02-19",
      "bid": "4.856",
      "ask": "4.89",
      "open": "4.736",
      "high": "4.93",
      "low": "4.506",
      "close": "4.824",
      "average": "4.6794",
      "volume": "1065861",
      "turnover": "4987616.43",
      "trades": "610"
    },
    {
      "date": "2024-02-20",
      "bid": "4.67",
      "ask": "4.706",
      "open": "4.816",
      "high": "4.856",
      "low": "4.588",
      "close": "4.682",
      "average": "4.7101",
      "volume": "469610",
      "turnover": "2211919.12",
      "trades": "390"
    },
    {
      "date": "2024-02-21",
      "bid": "4.564",
      "ask": "4.616",
      "open": "4.67",
      "high": "4.75",
      "low": "4.52",
      "close": "4.572",
      "average": "4.5949",
      "volume": "300318",
      "turnover": "1379918.86",
      "trades": "272"
    },
    {
      "date": "2024-02-22",
      "bid": "4.524",
      "ask": "4.558",
      "open": "4.67",
      "high": "4.71",
      "low": "4.46",
      "close": "4.526",
      "average": "4.545",
      "volume": "472140",
      "turnover": "2145716.24",
      "trades": "298"
    },
    {
      "date": "2024-02-23",
      "bid": "4.432",
      "ask": "4.484",
      "open": "4.532",
      "high": "4.714",
      "low": "4.41",
      "close": "4.508",
      "average": "4.5357",
      "volume": "559435",
      "turnover": "2535379.46",
      "trades": "486"
    },
    {
      "date": "2024-02-26",
      "bid": "4.27",
      "ask": "4.292",
      "open": "4.508",
      "high": "4.512",
      "low": "4.238",
      "close": "4.238",
      "average": "4.3271",
      "volume": "662871",
      "turnover": "2868327.87",
      "trades": "571"
    },
    {
      "date": "2024-02-27",
      "bid": "4.34",
      "ask": "4.356",
      "open": "4.292",
      "high": "4.454",
      "low": "4.188",
      "close": "4.334",
      "average": "4.2872",
      "volume": "462268",
      "turnover": "1981852.52",
      "trades": "387"
    },
    {
      "date": "2024-02-28",
      "bid": "4.258",
      "ask": "4.294",
      "open": "4.334",
      "high": "4.336",
      "low": "4.212",
      "close": "4.262",
      "average": "4.2637",
      "volume": "460100",
      "turnover": "1962060.35",
      "trades": "368"
    },
    {
      "date": "2024-02-29",
      "bid": "4.508",
      "ask": "4.524",
      "open": "4.264",
      "high": "4.524",
      "low": "4.21",
      "close": "4.52",
      "average": "4.4154",
      "volume": "306883",
      "turnover": "1355008.3",
      "trades": "340"
    },
    {
      "date": "2024-03-01",
      "bid": "4.81",
      "ask": "4.828",
      "open": "4.53",
      "high": "4.84",
      "low": "4.456",
      "close": "4.802",
      "average": "4.7374",
      "volume": "733453",
      "turnover": "3474666.42",
      "trades": "567"
    },
    {
      "date": "2024-03-04",
      "bid": "4.728",
      "ask": "4.79",
      "open": "4.882",
      "high": "5.00",
      "low": "4.644",
      "close": "4.664",
      "average": "4.8327",
      "volume": "390262",
      "turnover": "1886013.54",
      "trades": "397"
    },
    {
      "date": "2024-03-05",
      "bid": "4.70",
      "ask": "4.714",
      "open": "4.65",
      "high": "4.826",
      "low": "4.452",
      "close": "4.706",
      "average": "4.6389",
      "volume": "389874",
      "turnover": "1808578.02",
      "trades": "328"
    },
    {
      "date": "2024-03-06",
      "bid": "4.778",
      "ask": "4.80",
      "open": "4.706",
      "high": "4.87",
      "low": "4.55",
      "close": "4.802",
      "average": "4.7002",
      "volume": "277714",
      "turnover": "1305315.1",
      "trades": "276"
    },
    {
      "date": "2024-03-07",
      "bid": "4.964",
      "ask": "4.994",
      "open": "4.802",
      "high": "5.14",
      "low": "4.346",
      "close": "4.95",
      "average": "4.83",
      "volume": "2384896",
      "turnover": "11518983.39",
      "trades": "1130"
    },
    {
      "date": "2024-03-08",
      "bid": "5.06",
      "ask": "5.08",
      "open": "4.95",
      "high": "5.175",
      "low": "4.744",
      "close": "5.09",
      "average": "4.987",
      "volume": "1388835",
      "turnover": "6926184.84",
      "trades": "706"
    },
    {
      "date": "2024-03-11",
      "bid": "4.85",
      "ask": "4.882",
      "open": "5.12",
      "high": "5.15",
      "low": "4.734",
      "close": "4.756",
      "average": "4.8678",
      "volume": "1316080",
      "turnover": "6406675.61",
      "trades": "1150"
    },
    {
      "date": "2024-03-12",
      "bid": "4.81",
      "ask": "4.85",
      "open": "4.80",
      "high": "5.00",
      "low": "4.718",
      "close": "4.84",
      "average": "4.8214",
      "volume": "1242002",
      "turnover": "5988202.83",
      "trades": "651"
    },
    {
      "date": "2024-03-13",
      "bid": "3.32",
      "ask": "3.346",
      "open": "3.456",
      "high": "3.584",
      "low": "3.276",
      "close": "3.342",
      "average": "3.3917",
      "volume": "2042740",
      "turnover": "6929316.24",
      "trades": "1065"
    },
    {
      "date": "2024-03-14",
      "bid": "2.972",
      "ask": "3.072",
      "open": "3.368",
      "high": "3.368",
      "low": "2.99",
      "close": "3.034",
      "average": "3.1542",
      "volume": "1570189",
      "turnover": "4952714.51",
      "trades": "1114"
    },
    {
      "date": "2024-03-15",
      "bid": "2.988",
      "ask": "3.00",
      "open": "3.03",
      "high": "3.07",
      "low": "2.862",
      "close": "2.972",
      "average": "2.9634",
      "volume": "1639505",
      "turnover": "4858690.82",
      "trades": "1214"
    },
    {
      "date": "2024-03-18",
      "bid": "2.62",
      "ask": "2.636",
      "open": "2.928",
      "high": "2.98",
      "low": "2.612",
      "close": "2.618",
      "average": "2.7555",
      "volume": "3150863",
      "turnover": "8682209.8",
      "trades": "3653"
    },
    {
      "date": "2024-03-19",
      "bid": "2.62",
      "ask": "2.63",
      "open": "2.606",
      "high": "2.816",
      "low": "2.554",
      "close": "2.668",
      "average": "2.6852",
      "volume": "2328798",
      "turnover": "6253282.37",
      "trades": "2059"
    },
    {
      "date": "2024-03-20",
      "bid": "2.578",
      "ask": "2.59",
      "open": "2.604",
      "high": "2.712",
      "low": "2.576",
      "close": "2.628",
      "average": "2.6149",
      "volume": "1894058",
      "turnover": "4952866.48",
      "trades": "1609"
    },
    {
      "date": "2024-03-21",
      "bid": "2.706",
      "ask": "2.72",
      "open": "2.638",
      "high": "2.85",
      "low": "2.566",
      "close": "2.746",
      "average": "2.7153",
      "volume": "2798099",
      "turnover": "7597755.22",
      "trades": "2950"
    },
    {
      "date": "2024-03-22",
      "bid": "2.902",
      "ask": "2.926",
      "open": "2.746",
      "high": "2.962",
      "low": "2.642",
      "close": "2.962",
      "average": "2.8383",
      "volume": "2813798",
      "turnover": "7986423.26",
      "trades": "1500"
    },
    {
      "date": "2024-03-25",
      "bid": "2.842",
      "ask": "2.90",
      "open": "2.954",
      "high": "3.10",
      "low": "2.806",
      "close": "2.85",
      "average": "2.9217",
      "volume": "2658927",
      "turnover": "7768476.04",
      "trades": "1666"
    },
    {
      "date": "2024-03-26",
      "bid": "2.93",
      "ask": "2.948",
      "open": "2.85",
      "high": "2.974",
      "low": "2.794",
      "close": "2.948",
      "average": "2.8865",
      "volume": "3694047",
      "turnover": "10662703.33",
      "trades": "1736"
    },
    {
      "date": "2024-03-27",
      "bid": "3.182",
      "ask": "3.204",
      "open": "2.96",
      "high": "3.232",
      "low": "2.954",
      "close": "3.19",
      "average": "3.1043",
      "volume": "2251901",
      "turnover": "6990639.73",
      "trades": "806"
    },
    {
      "date": "2024-03-28",
      "bid": "3.152",
      "ask": "3.176",
      "open": "3.264",
      "high": "3.268",
      "low": "3.094",
      "close": "3.10",
      "average": "3.1693",
      "volume": "861153",
      "turnover": "2729256.25",
      "trades": "407"
    },
    {
      "date": "2024-04-02",
      "bid": "3.002",
      "ask": "3.03",
      "open": "3.094",
      "high": "3.28",
      "low": "2.97",
      "close": "2.974",
      "average": "3.0925",
      "volume": "2443616",
      "turnover": "7556844.78",
      "trades": "810"
    },
    {
      "date": "2024-04-03",
      "bid": "3.25",
      "ask": "3.256",
      "open": "3.00",
      "high": "3.292",
      "low": "2.974",
      "close": "3.274",
      "average": "3.1081",
      "volume": "1944828",
      "turnover": "6044793.81",
      "trades": "767"
    },
    {
      "date": "2024-04-04",
      "bid": "3.544",
      "ask": "3.562",
      "open": "3.432",
      "high": "3.678",
      "low": "3.34",
      "close": "3.536",
      "average": "3.5055",
      "volume": "4197593",
      "turnover": "14714708.84",
      "trades": "1982"
    },
    {
      "date": "2024-04-05",
      "bid": "3.334",
      "ask": "3.37",
      "open": "3.476",
      "high": "3.476",
      "low": "3.30",
      "close": "3.33",
      "average": "3.3476",
      "volume": "2246001",
      "turnover": "7518719.92",
      "trades": "1033"
    },
    {
      "date": "2024-04-08",
      "bid": "3.72",
      "ask": "3.754",
      "open": "3.42",
      "high": "3.968",
      "low": "3.42",
      "close": "3.776",
      "average": "3.7434",
      "volume": "4137394",
      "turnover": "15487587.54",
      "trades": "2223"
    },
    {
      "date": "2024-04-09",
      "bid": "3.822",
      "ask": "3.848",
      "open": "3.852",
      "high": "4.18",
      "low": "3.636",
      "close": "3.82",
      "average": "3.9274",
      "volume": "8335696",
      "turnover": "32737735.22",
      "trades": "3326"
    },
    {
      "date": "2024-04-10",
      "bid": "3.65",
      "ask": "3.68",
      "open": "3.89",
      "high": "3.924",
      "low": "3.55",
      "close": "3.644",
      "average": "3.6968",
      "volume": "3022347",
      "turnover": "11172999.49",
      "trades": "1376"
    },
    {
      "date": "2024-04-11",
      "bid": "3.596",
      "ask": "3.638",
      "open": "3.686",
      "high": "3.70",
      "low": "3.37",
      "close": "3.588",
      "average": "3.5158",
      "volume": "3087163",
      "turnover": "10867527.07",
      "trades": "1355"
    },
    {
      "date": "2024-04-12",
      "bid": "3.652",
      "ask": "3.666",
      "open": "3.61",
      "high": "3.77",
      "low": "3.572",
      "close": "3.636",
      "average": "3.6936",
      "volume": "2314144",
      "turnover": "8548955.97",
      "trades": "1092"
    },
    {
      "date": "2024-04-15",
      "bid": "3.704",
      "ask": "3.728",
      "open": "3.638",
      "high": "3.748",
      "low": "3.458",
      "close": "3.698",
      "average": "3.6188",
      "volume": "2114568",
      "turnover": "7647474.21",
      "trades": "919"
    },
    {
      "date": "2024-04-16",
      "bid": "3.812",
      "ask": "3.842",
      "open": "3.698",
      "high": "3.908",
      "low": "3.568",
      "close": "3.854",
      "average": "3.756",
      "volume": "2153728",
      "turnover": "8089178.18",
      "trades": "915"
    },
    {
      "date": "2024-04-17",
      "bid": "3.802",
      "ask": "3.838",
      "open": "3.832",
      "high": "4.08",
      "low": "3.752",
      "close": "3.812",
      "average": "3.9195",
      "volume": "3167138",
      "turnover": "12413441.77",
      "trades": "1366"
    },
    {
      "date": "2024-04-18",
      "bid": "3.652",
      "ask": "3.678",
      "open": "3.952",
      "high": "3.952",
      "low": "3.552",
      "close": "3.582",
      "average": "3.6822",
      "volume": "2456214",
      "turnover": "9042461.65",
      "trades": "1179"
    },
    {
      "date": "2024-04-19",
      "bid": "3.658",
      "ask": "3.70",
      "open": "3.582",
      "high": "3.70",
      "low": "3.50",
      "close": "3.70",
      "average": "3.6042",
      "volume": "941943",
      "turnover": "3394984.6",
      "trades": "513"
    },
    {
      "date": "2024-04-22",
      "bid": "3.722",
      "ask": "3.776",
      "open": "3.70",
      "high": "3.912",
      "low": "3.622",
      "close": "3.732",
      "average": "3.7631",
      "volume": "1387351",
      "turnover": "5220741.61",
      "trades": "654"
    },
    {
      "date": "2024-04-23",
      "bid": "3.86",
      "ask": "3.872",
      "open": "3.766",
      "high": "3.90",
      "low": "3.692",
      "close": "3.898",
      "average": "3.8237",
      "volume": "1353029",
      "turnover": "5173628.75",
      "trades": "635"
    },
    {
      "date": "2024-04-24",
      "bid": "3.87",
      "ask": "3.894",
      "open": "3.898",
      "high": "3.90",
      "low": "3.72",
      "close": "3.90",
      "average": "3.8051",
      "volume": "1394872",
      "turnover": "5307560.13",
      "trades": "647"
    },
    {
      "date": "2024-04-25",
      "bid": "3.574",
      "ask": "3.594",
      "open": "3.86",
      "high": "3.888",
      "low": "3.56",
      "close": "3.586",
      "average": "3.6408",
      "volume": "3717149",
      "turnover": "13535102.32",
      "trades": "1651"
    },
    {
      "date": "2024-04-26",
      "bid": "3.87",
      "ask": "3.89",
      "open": "3.61",
      "high": "3.938",
      "low": "3.582",
      "close": "3.864",
      "average": "3.7934",
      "volume": "2072173",
      "turnover": "7860555.32",
      "trades": "1008"
    },
    {
      "date": "2024-04-29",
      "bid": "4.03",
      "ask": "4.052",
      "open": "3.938",
      "high": "4.08",
      "low": "3.784",
      "close": "4.08",
      "average": "3.9354",
      "volume": "1456615",
      "turnover": "5732302.92",
      "trades": "797"
    },
    {
      "date": "2024-04-30",
      "bid": "3.944",
      "ask": "3.962",
      "open": "4.08",
      "high": "4.166",
      "low": "3.928",
      "close": "3.928",
      "average": "4.0182",
      "volume": "1520726",
      "turnover": "6110620.1",
      "trades": "662"
    },
    {
      "date": "2024-05-02",
      "bid": "3.892",
      "ask": "3.938",
      "open": "3.928",
      "high": "4.038",
      "low": "3.828",
      "close": "3.922",
      "average": "3.8912",
      "volume": "1024259",
      "turnover": "3985610.27",
      "trades": "560"
    },
    {
      "date": "2024-05-03",
      "bid": "4.012",
      "ask": "4.04",
      "open": "3.872",
      "high": "4.06",
      "low": "3.762",
      "close": "4.046",
      "average": "3.9492",
      "volume": "1272513",
      "turnover": "5025372.11",
      "trades": "626"
    },
    {
      "date": "2024-05-06",
      "bid": "4.074",
      "ask": "4.104",
      "open": "4.096",
      "high": "4.222",
      "low": "4.032",
      "close": "4.072",
      "average": "4.1331",
      "volume": "1513320",
      "turnover": "6254628.82",
      "trades": "610"
    },
    {
      "date": "2024-05-07",
      "bid": "4.018",
      "ask": "4.066",
      "open": "4.072",
      "high": "4.25",
      "low": "3.954",
      "close": "4.06",
      "average": "4.1056",
      "volume": "1380984",
      "turnover": "5669744.31",
      "trades": "702"
    },
    {
      "date": "2024-05-08",
      "bid": "4.254",
      "ask": "4.274",
      "open": "4.06",
      "high": "4.302",
      "low": "3.982",
      "close": "4.202",
      "average": "4.1867",
      "volume": "2306099",
      "turnover": "9655007.71",
      "trades": "726"
    },
    {
      "date": "2024-05-10",
      "bid": "4.296",
      "ask": "4.326",
      "open": "4.274",
      "high": "4.40",
      "low": "4.252",
      "close": "4.332",
      "average": "4.3274",
      "volume": "1579276",
      "turnover": "6834222.83",
      "trades": "666"
    },
    {
      "date": "2024-05-13",
      "bid": "4.18",
      "ask": "4.222",
      "open": "4.41",
      "high": "4.438",
      "low": "4.16",
      "close": "4.194",
      "average": "4.2299",
      "volume": "1160332",
      "turnover": "4908041.79",
      "trades": "632"
    },
    {
      "date": "2024-05-14",
      "bid": "4.37",
      "ask": "4.396",
      "open": "4.294",
      "high": "4.41",
      "low": "4.134",
      "close": "4.40",
      "average": "4.2768",
      "volume": "1256635",
      "turnover": "5374401.36",
      "trades": "611"
    },
    {
      "date": "2024-05-15",
      "bid": "4.224",
      "ask": "4.25",
      "open": "4.428",
      "high": "4.48",
      "low": "4.184",
      "close": "4.232",
      "average": "4.2986",
      "volume": "1237798",
      "turnover": "5320737.29",
      "trades": "642"
    },
    {
      "date": "2024-05-16",
      "bid": "3.02",
      "ask": "3.03",
      "open": "3.61",
      "high": "3.61",
      "low": "3.02",
      "close": "3.028",
      "average": "3.2369",
      "volume": "20587807",
      "turnover": "66640365.03",
      "trades": "6522"
    },
    {
      "date": "2024-05-17",
      "bid": "2.972",
      "ask": "2.974",
      "open": "2.936",
      "high": "3.03",
      "low": "2.76",
      "close": "3.002",
      "average": "2.8943",
      "volume": "11202914",
      "turnover": "32424661.65",
      "trades": "2793"
    },
    {
      "date": "2024-05-20",
      "bid": "2.772",
      "ask": "2.776",
      "open": "3.05",
      "high": "3.05",
      "low": "2.76",
      "close": "2.772",
      "average": "2.881",
      "volume": "6189665",
      "turnover": "17832243.04",
      "trades": "1927"
    },
    {
      "date": "2024-05-21",
      "bid": "2.80",
      "ask": "2.81",
      "open": "2.772",
      "high": "2.812",
      "low": "2.67",
      "close": "2.806",
      "average": "2.7351",
      "volume": "3405420",
      "turnover": "9314066.52",
      "trades": "1167"
    },
    {
      "date": "2024-05-22",
      "bid": "2.89",
      "ask": "2.906",
      "open": "2.874",
      "high": "3.048",
      "low": "2.766",
      "close": "2.896",
      "average": "2.9096",
      "volume": "3096974",
      "turnover": "9010894.05",
      "trades": "922"
    },
    {
      "date": "2024-05-23",
      "bid": "2.828",
      "ask": "2.848",
      "open": "2.896",
      "high": "3.00",
      "low": "2.806",
      "close": "2.806",
      "average": "2.8679",
      "volume": "2887309",
      "turnover": "8280443.29",
      "trades": "682"
    },
    {
      "date": "2024-05-24",
      "bid": "2.84",
      "ask": "2.844",
      "open": "2.812",
      "high": "2.87",
      "low": "2.80",
      "close": "2.844",
      "average": "2.8276",
      "volume": "867734",
      "turnover": "2453638.98",
      "trades": "421"
    },
    {
      "date": "2024-05-27",
      "bid": "2.916",
      "ask": "2.94",
      "open": "2.844",
      "high": "2.95",
      "low": "2.812",
      "close": "2.932",
      "average": "2.8635",
      "volume": "1423953",
      "turnover": "4077434.17",
      "trades": "533"
    },
    {
      "date": "2024-05-28",
      "bid": "2.968",
      "ask": "2.978",
      "open": "2.986",
      "high": "3.024",
      "low": "2.90",
      "close": "2.972",
      "average": "2.9696",
      "volume": "2075286",
      "turnover": "6162815.79",
      "trades": "632"
    },
    {
      "date": "2024-05-29",
      "bid": "2.974",
      "ask": "2.998",
      "open": "3.006",
      "high": "3.12",
      "low": "2.95",
      "close": "2.98",
      "average": "2.9989",
      "volume": "1910133",
      "turnover": "5728231.72",
      "trades": "637"
    },
    {
      "date": "2024-05-30",
      "bid": "3.098",
      "ask": "3.112",
      "open": "2.982",
      "high": "3.118",
      "low": "2.95",
      "close": "3.114",
      "average": "3.0649",
      "volume": "1600426",
      "turnover": "4905067.13",
      "trades": "627"
    },
    {
      "date": "2024-05-31",
      "bid": "3.11",
      "ask": "3.128",
      "open": "3.114",
      "high": "3.208",
      "low": "3.042",
      "close": "3.102",
      "average": "3.1146",
      "volume": "1355014",
      "turnover": "4220378.99",
      "trades": "677"
    },
    {
      "date": "2024-06-03",
      "bid": "3.036",
      "ask": "3.062",
      "open": "3.14",
      "high": "3.14",
      "low": "3.01",
      "close": "3.038",
      "average": "3.0626",
      "volume": "1178198",
      "turnover": "3608391.59",
      "trades": "552"
    },
    {
      "date": "2024-06-04",
      "bid": "3.07",
      "ask": "3.088",
      "open": "3.06",
      "high": "3.11",
      "low": "3.04",
      "close": "3.09",
      "average": "3.0809",
      "volume": "568754",
      "turnover": "1752248.39",
      "trades": "312"
    },
    {
      "date": "2024-06-05",
      "bid": "3.172",
      "ask": "3.19",
      "open": "3.09",
      "high": "3.194",
      "low": "3.06",
      "close": "3.194",
      "average": "3.1364",
      "volume": "1255042",
      "turnover": "3936278.17",
      "trades": "446"
    },
    {
      "date": "2024-06-07",
      "bid": "3.402",
      "ask": "3.42",
      "open": "3.194",
      "high": "3.444",
      "low": "3.194",
      "close": "3.42",
      "average": "3.3622",
      "volume": "2184298",
      "turnover": "7344034.34",
      "trades": "796"
    },
    {
      "date": "2024-06-10",
      "bid": "3.322",
      "ask": "3.338",
      "open": "3.40",
      "high": "3.40",
      "low": "3.286",
      "close": "3.31",
      "average": "3.3287",
      "volume": "1044830",
      "turnover": "3477968.63",
      "trades": "468"
    },
    {
      "date": "2024-06-11",
      "bid": "3.158",
      "ask": "3.182",
      "open": "3.31",
      "high": "3.332",
      "low": "3.124",
      "close": "3.18",
      "average": "3.1949",
      "volume": "1805563",
      "turnover": "5768574.17",
      "trades": "640"
    },
    {
      "date": "2024-06-12",
      "bid": "3.272",
      "ask": "3.294",
      "open": "3.18",
      "high": "3.338",
      "low": "3.064",
      "close": "3.29",
      "average": "3.2067",
      "volume": "909260",
      "turnover": "2915736.94",
      "trades": "346"
    },
    {
      "date": "2024-06-13",
      "bid": "3.172",
      "ask": "3.196",
      "open": "3.29",
      "high": "3.29",
      "low": "3.16",
      "close": "3.172",
      "average": "3.1995",
      "volume": "515380",
      "turnover": "1648966.52",
      "trades": "256"
    },
    {
      "date": "2024-06-14",
      "bid": "3.072",
      "ask": "3.124",
      "open": "3.168",
      "high": "3.176",
      "low": "3.00",
      "close": "3.076",
      "average": "3.0847",
      "volume": "1001718",
      "turnover": "3090032.35",
      "trades": "358"
    },
    {
      "date": "2024-06-17",
      "bid": "3.176",
      "ask": "3.208",
      "open": "3.076",
      "high": "3.224",
      "low": "3.072",
      "close": "3.194",
      "average": "3.151",
      "volume": "539937",
      "turnover": "1701328.12",
      "trades": "311"
    },
    {
      "date": "2024-06-18",
      "bid": "3.172",
      "ask": "3.216",
      "open": "3.25",
      "high": "3.28",
      "low": "3.15",
      "close": "3.194",
      "average": "3.2002",
      "volume": "450331",
      "turnover": "1441133.2",
      "trades": "260"
    },
    {
      "date": "2024-06-19",
      "bid": "3.122",
      "ask": "3.14",
      "open": "3.20",
      "high": "3.24",
      "low": "3.12",
      "close": "3.12",
      "average": "3.1492",
      "volume": "364074",
      "turnover": "1146545.83",
      "trades": "175"
    },
    {
      "date": "2024-06-20",
      "bid": "3.256",
      "ask": "3.27",
      "open": "3.12",
      "high": "3.29",
      "low": "3.108",
      "close": "3.272",
      "average": "3.2367",
      "volume": "560728",
      "turnover": "1814926.3",
      "trades": "285"
    },
    {
      "date": "2024-06-24",
      "bid": "3.164",
      "ask": "3.19",
      "open": "3.272",
      "high": "3.272",
      "low": "3.13",
      "close": "3.16",
      "average": "3.1714",
      "volume": "681445",
      "turnover": "2161136.33",
      "trades": "369"
    },
    {
      "date": "2024-06-25",
      "bid": "2.762",
      "ask": "2.77",
      "open": "3.16",
      "high": "3.16",
      "low": "2.606",
      "close": "2.762",
      "average": "2.803",
      "volume": "4323149",
      "turnover": "12117729.44",
      "trades": "1668"
    },
    {
      "date": "2024-06-26",
      "bid": "2.822",
      "ask": "2.854",
      "open": "2.764",
      "high": "2.90",
      "low": "2.72",
      "close": "2.822",
      "average": "2.8377",
      "volume": "1181810",
      "turnover": "3353458.76",
      "trades": "627"
    },
    {
      "date": "2024-06-27",
      "bid": "2.742",
      "ask": "2.758",
      "open": "2.82",
      "high": "2.868",
      "low": "2.722",
      "close": "2.722",
      "average": "2.7821",
      "volume": "558211",
      "turnover": "1552992.1",
      "trades": "320"
    },
    {
      "date": "2024-06-28",
      "bid": "2.72",
      "ask": "2.728",
      "open": "2.78",
      "high": "2.78",
      "low": "2.696",
      "close": "2.72",
      "average": "2.737",
      "volume": "690481",
      "turnover": "1889848.47",
      "trades": "358"
    },
    {
      "date": "2024-07-01",
      "bid": "2.806",
      "ask": "2.82",
      "open": "2.718",
      "high": "2.90",
      "low": "2.636",
      "close": "2.80",
      "average": "2.7483",
      "volume": "1087204",
      "turnover": "2987962.06",
      "trades": "495"
    },
    {
      "date": "2024-07-02",
      "bid": "2.718",
      "ask": "2.734",
      "open": "2.80",
      "high": "2.82",
      "low": "2.702",
      "close": "2.71",
      "average": "2.7505",
      "volume": "568208",
      "turnover": "1562873.66",
      "trades": "338"
    },
    {
      "date": "2024-07-03",
      "bid": "2.712",
      "ask": "2.726",
      "open": "2.72",
      "high": "2.756",
      "low": "2.64",
      "close": "2.72",
      "average": "2.687",
      "volume": "1099765",
      "turnover": "2955083.2",
      "trades": "478"
    },
    {
      "date": "2024-07-04",
      "bid": "2.686",
      "ask": "2.70",
      "open": "2.70",
      "high": "2.732",
      "low": "2.672",
      "close": "2.69",
      "average": "2.6872",
      "volume": "463132",
      "turnover": "1244523.12",
      "trades": "244"
    },
    {
      "date": "2024-07-05",
      "bid": "2.74",
      "ask": "2.766",
      "open": "2.70",
      "high": "2.83",
      "low": "2.70",
      "close": "2.748",
      "average": "2.7615",
      "volume": "889318",
      "turnover": "2455856.5",
      "trades": "329"
    },
    {
      "date": "2024-07-08",
      "bid": "2.622",
      "ask": "2.63",
      "open": "2.746",
      "high": "2.776",
      "low": "2.598",
      "close": "2.62",
      "average": "2.6671",
      "volume": "1162974",
      "turnover": "3101730.46",
      "trades": "543"
    },
    {
      "date": "2024-07-09",
      "bid": "2.58",
      "ask": "2.612",
      "open": "2.602",
      "high": "2.656",
      "low": "2.55",
      "close": "2.598",
      "average": "2.5858",
      "volume": "1332303",
      "turnover": "3445100.99",
      "trades": "790"
    },
    {
      "date": "2024-07-10",
      "bid": "2.598",
      "ask": "2.608",
      "open": "2.73",
      "high": "2.73",
      "low": "2.586",
      "close": "2.586",
      "average": "2.636",
      "volume": "515054",
      "turnover": "1357691.91",
      "trades": "286"
    },
    {
      "date": "2024-07-11",
      "bid": "2.552",
      "ask": "2.562",
      "open": "2.586",
      "high": "2.608",
      "low": "2.508",
      "close": "2.574",
      "average": "2.5396",
      "volume": "868300",
      "turnover": "2205105.79",
      "trades": "571"
    },
    {
      "date": "2024-07-12",
      "bid": "2.65",
      "ask": "2.692",
      "open": "2.59",
      "high": "2.696",
      "low": "2.552",
      "close": "2.688",
      "average": "2.629",
      "volume": "764296",
      "turnover": "2009365.95",
      "trades": "323"
    },
    {
      "date": "2024-07-15",
      "bid": "2.582",
      "ask": "2.59",
      "open": "2.674",
      "high": "2.674",
      "low": "2.576",
      "close": "2.584",
      "average": "2.6026",
      "volume": "691538",
      "turnover": "1799788.93",
      "trades": "328"
    },
    {
      "date": "2024-07-16",
      "bid": "2.556",
      "ask": "2.58",
      "open": "2.584",
      "high": "2.632",
      "low": "2.518",
      "close": "2.556",
      "average": "2.5633",
      "volume": "558258",
      "turnover": "1430971.5",
      "trades": "281"
    },
    {
      "date": "2024-07-17",
      "bid": "2.624",
      "ask": "2.636",
      "open": "2.552",
      "high": "2.68",
      "low": "2.552",
      "close": "2.616",
      "average": "2.6011",
      "volume": "332781",
      "turnover": "865611.87",
      "trades": "198"
    },
    {
      "date": "2024-07-18",
      "bid": "2.612",
      "ask": "2.626",
      "open": "2.618",
      "high": "2.706",
      "low": "2.522",
      "close": "2.614",
      "average": "2.6367",
      "volume": "749151",
      "turnover": "1975322.82",
      "trades": "382"
    },
    {
      "date": "2024-07-19",
      "bid": "2.602",
      "ask": "2.62",
      "open": "2.36",
      "high": "2.75",
      "low": "2.266",
      "close": "2.584",
      "average": "2.5655",
      "volume": "2837458",
      "turnover": "7279565.9",
      "trades": "795"
    },
    {
      "date": "2024-07-22",
      "bid": "2.312",
      "ask": "2.32",
      "open": "2.386",
      "high": "2.476",
      "low": "2.29",
      "close": "2.31",
      "average": "2.3524",
      "volume": "4173790",
      "turnover": "9818577.39",
      "trades": "1681"
    },
    {
      "date": "2024-07-23",
      "bid": "2.334",
      "ask": "2.348",
      "open": "2.31",
      "high": "2.446",
      "low": "2.30",
      "close": "2.35",
      "average": "2.3756",
      "volume": "1710501",
      "turnover": "4063763.35",
      "trades": "785"
    },
    {
      "date": "2024-07-24",
      "bid": "2.21",
      "ask": "2.232",
      "open": "2.36",
      "high": "2.36",
      "low": "2.20",
      "close": "2.218",
      "average": "2.2554",
      "volume": "2313160",
      "turnover": "5217123.38",
      "trades": "869"
    },
    {
      "date": "2024-07-25",
      "bid": "2.362",
      "ask": "2.37",
      "open": "2.208",
      "high": "2.38",
      "low": "2.202",
      "close": "2.38",
      "average": "2.2971",
      "volume": "1118165",
      "turnover": "2568546.08",
      "trades": "505"
    },
    {
      "date": "2024-07-26",
      "bid": "2.444",
      "ask": "2.46",
      "open": "2.378",
      "high": "2.47",
      "low": "2.34",
      "close": "2.464",
      "average": "2.4281",
      "volume": "924194",
      "turnover": "2244818.54",
      "trades": "404"
    },
    {
      "date": "2024-07-29",
      "bid": "2.726",
      "ask": "2.742",
      "open": "2.48",
      "high": "2.848",
      "low": "2.466",
      "close": "2.71",
      "average": "2.6519",
      "volume": "2230388",
      "turnover": "5914700.9",
      "trades": "908"
    },
    {
      "date": "2024-07-30",
      "bid": "2.584",
      "ask": "2.60",
      "open": "2.62",
      "high": "2.746",
      "low": "2.564",
      "close": "2.57",
      "average": "2.6392",
      "volume": "801250",
      "turnover": "2114632.36",
      "trades": "403"
    },
    {
      "date": "2024-07-31",
      "bid": "2.514",
      "ask": "2.526",
      "open": "2.57",
      "high": "2.632",
      "low": "2.46",
      "close": "2.512",
      "average": "2.5153",
      "volume": "807376",
      "turnover": "2030782.57",
      "trades": "415"
    },
    {
      "date": "2024-08-01",
      "bid": "2.45",
      "ask": "2.474",
      "open": "2.50",
      "high": "2.55",
      "low": "2.43",
      "close": "2.458",
      "average": "2.4764",
      "volume": "402208",
      "turnover": "996018.2",
      "trades": "258"
    },
    {
      "date": "2024-08-02",
      "bid": "2.39",
      "ask": "2.432",
      "open": "2.45",
      "high": "2.45",
      "low": "2.36",
      "close": "2.42",
      "average": "2.3928",
      "volume": "519721",
      "turnover": "1243610.83",
      "trades": "288"
    },
    {
      "date": "2024-08-05",
      "bid": "2.282",
      "ask": "2.308",
      "open": "2.29",
      "high": "2.314",
      "low": "2.154",
      "close": "2.296",
      "average": "2.2556",
      "volume": "825189",
      "turnover": "1861901.41",
      "trades": "433"
    },
    {
      "date": "2024-08-06",
      "bid": "2.31",
      "ask": "2.324",
      "open": "2.286",
      "high": "2.424",
      "low": "2.27",
      "close": "2.324",
      "average": "2.3261",
      "volume": "499416",
      "turnover": "1161690.03",
      "trades": "264"
    },
    {
      "date": "2024-08-07",
      "bid": "2.37",
      "ask": "2.388",
      "open": "2.324",
      "high": "2.40",
      "low": "2.324",
      "close": "2.37",
      "average": "2.3689",
      "volume": "208238",
      "turnover": "493296.71",
      "trades": "179"
    },
    {
      "date": "2024-08-08",
      "bid": "2.274",
      "ask": "2.296",
      "open": "2.37",
      "high": "2.392",
      "low": "2.276",
      "close": "2.282",
      "average": "2.3031",
      "volume": "697026",
      "turnover": "1605304.56",
      "trades": "357"
    },
    {
      "date": "2024-08-09",
      "bid": "2.284",
      "ask": "2.308",
      "open": "2.294",
      "high": "2.346",
      "low": "2.27",
      "close": "2.308",
      "average": "2.3014",
      "volume": "754057",
      "turnover": "1735356.39",
      "trades": "283"
    },
    {
      "date": "2024-08-12",
      "bid": "2.236",
      "ask": "2.244",
      "open": "2.28",
      "high": "2.31",
      "low": "2.21",
      "close": "2.232",
      "average": "2.2426",
      "volume": "927375",
      "turnover": "2079747.49",
      "trades": "456"
    },
    {
      "date": "2024-08-13",
      "bid": "2.198",
      "ask": "2.254",
      "open": "2.23",
      "high": "2.25",
      "low": "2.168",
      "close": "2.25",
      "average": "2.1995",
      "volume": "928661",
      "turnover": "2042570.82",
      "trades": "408"
    },
    {
      "date": "2024-08-14",
      "bid": "2.252",
      "ask": "2.274",
      "open": "2.25",
      "high": "2.336",
      "low": "2.25",
      "close": "2.264",
      "average": "2.2818",
      "volume": "488152",
      "turnover": "1113865.17",
      "trades": "252"
    },
    {
      "date": "2024-08-15",
      "bid": "2.25",
      "ask": "2.286",
      "open": "2.264",
      "high": "2.296",
      "low": "2.21",
      "close": "2.268",
      "average": "2.2587",
      "volume": "479528",
      "turnover": "1083114.87",
      "trades": "279"
    },
    {
      "date": "2024-08-16",
      "bid": "2.222",
      "ask": "2.24",
      "open": "2.246",
      "high": "2.284",
      "low": "2.22",
      "close": "2.224",
      "average": "2.2411",
      "volume": "384860",
      "turnover": "862522.79",
      "trades": "260"
    },
    {
      "date": "2024-08-19",
      "bid": "2.184",
      "ask": "2.20",
      "open": "2.232",
      "high": "2.274",
      "low": "2.18",
      "close": "2.186",
      "average": "2.2232",
      "volume": "1488083",
      "turnover": "3308280.99",
      "trades": "357"
    },
    {
      "date": "2024-08-20",
      "bid": "2.202",
      "ask": "2.22",
      "open": "2.19",
      "high": "2.238",
      "low": "2.186",
      "close": "2.20",
      "average": "2.2099",
      "volume": "371053",
      "turnover": "820000.35",
      "trades": "199"
    },
    {
      "date": "2024-08-21",
      "bid": "2.12",
      "ask": "2.13",
      "open": "2.20",
      "high": "2.24",
      "low": "2.112",
      "close": "2.112",
      "average": "2.1565",
      "volume": "951386",
      "turnover": "2051669.91",
      "trades": "440"
    },
    {
      "date": "2024-08-22",
      "bid": "2.154",
      "ask": "2.17",
      "open": "2.134",
      "high": "2.20",
      "low": "2.134",
      "close": "2.164",
      "average": "2.1687",
      "volume": "548218",
      "turnover": "1188928.2",
      "trades": "244"
    },
    {
      "date": "2024-08-23",
      "bid": "2.188",
      "ask": "2.206",
      "open": "2.164",
      "high": "2.24",
      "low": "2.136",
      "close": "2.198",
      "average": "2.1877",
      "volume": "524621",
      "turnover": "1147711.97",
      "trades": "271"
    },
    {
      "date": "2024-08-26",
      "bid": "2.134",
      "ask": "2.144",
      "open": "2.198",
      "high": "2.242",
      "low": "2.114",
      "close": "2.128",
      "average": "2.1679",
      "volume": "701429",
      "turnover": "1520633.85",
      "trades": "236"
    },
    {
      "date": "2024-08-27",
      "bid": "2.16",
      "ask": "2.178",
      "open": "2.13",
      "high": "2.24",
      "low": "2.022",
      "close": "2.186",
      "average": "2.0974",
      "volume": "7757234",
      "turnover": "16270035.43",
      "trades": "974"
    },
    {
      "date": "2024-08-28",
      "bid": "2.234",
      "ask": "2.24",
      "open": "2.20",
      "high": "2.26",
      "low": "2.154",
      "close": "2.226",
      "average": "2.2061",
      "volume": "1399433",
      "turnover": "3087235.1",
      "trades": "605"
    },
    {
      "date": "2024-08-29",
      "bid": "2.078",
      "ask": "2.08",
      "open": "2.25",
      "high": "2.31",
      "low": "1.982",
      "close": "2.072",
      "average": "2.1061",
      "volume": "4098690",
      "turnover": "8632342.76",
      "trades": "982"
    },
    {
      "date": "2024-08-30",
      "bid": "2.08",
      "ask": "2.09",
      "open": "2.112",
      "high": "2.112",
      "low": "2.024",
      "close": "2.08",
      "average": "2.0605",
      "volume": "1121328",
      "turnover": "2310497.85",
      "trades": "393"
    },
    {
      "date": "2024-09-02",
      "bid": "2.066",
      "ask": "2.078",
      "open": "2.12",
      "high": "2.182",
      "low": "2.052",
      "close": "2.07",
      "average": "2.1013",
      "volume": "1114517",
      "turnover": "2339096.27",
      "trades": "317"
    },
    {
      "date": "2024-09-03",
      "bid": "2.056",
      "ask": "2.07",
      "open": "2.08",
      "high": "2.082",
      "low": "2.024",
      "close": "2.054",
      "average": "2.0553",
      "volume": "623749",
      "turnover": "1282010.22",
      "trades": "287"
    },
    {
      "date": "2024-09-04",
      "bid": "2.05",
      "ask": "2.052",
      "open": "2.048",
      "high": "2.088",
      "low": "2.026",
      "close": "2.038",
      "average": "2.0565",
      "volume": "510259",
      "turnover": "1049335.96",
      "trades": "258"
    },
    {
      "date": "2024-09-05",
      "bid": "2.056",
      "ask": "2.066",
      "open": "2.038",
      "high": "2.09",
      "low": "2.034",
      "close": "2.062",
      "average": "2.064",
      "volume": "471208",
      "turnover": "972555.01",
      "trades": "200"
    },
    {
      "date": "2024-09-06",
      "bid": "2.084",
      "ask": "2.098",
      "open": "2.062",
      "high": "2.17",
      "low": "2.042",
      "close": "2.10",
      "average": "2.0936",
      "volume": "902663",
      "turnover": "1889648.66",
      "trades": "403"
    },
    {
      "date": "2024-09-09",
      "bid": "2.15",
      "ask": "2.158",
      "open": "2.116",
      "high": "2.168",
      "low": "2.068",
      "close": "2.138",
      "average": "2.0943",
      "volume": "1719303",
      "turnover": "3600736.91",
      "trades": "280"
    },
    {
      "date": "2024-09-10",
      "bid": "2.21",
      "ask": "2.226",
      "open": "2.16",
      "high": "2.248",
      "low": "2.108",
      "close": "2.23",
      "average": "2.1812",
      "volume": "1370519",
      "turnover": "2989323.36",
      "trades": "460"
    },
    {
      "date": "2024-09-11",
      "bid": "2.48",
      "ask": "2.50",
      "open": "2.23",
      "high": "2.538",
      "low": "2.226",
      "close": "2.502",
      "average": "2.4019",
      "volume": "3514098",
      "turnover": "8440363.65",
      "trades": "1148"
    },
    {
      "date": "2024-09-12",
      "bid": "2.424",
      "ask": "2.462",
      "open": "2.502",
      "high": "2.524",
      "low": "2.366",
      "close": "2.464",
      "average": "2.4319",
      "volume": "1475295",
      "turnover": "3587764.48",
      "trades": "537"
    },
    {
      "date": "2024-09-13",
      "bid": "2.506",
      "ask": "2.544",
      "open": "2.478",
      "high": "2.578",
      "low": "2.446",
      "close": "2.548",
      "average": "2.5038",
      "volume": "751542",
      "turnover": "1881701.74",
      "trades": "365"
    },
    {
      "date": "2024-09-16",
      "bid": "2.474",
      "ask": "2.492",
      "open": "2.578",
      "high": "2.58",
      "low": "2.46",
      "close": "2.48",
      "average": "2.5267",
      "volume": "1242534",
      "turnover": "3139498.07",
      "trades": "291"
    },
    {
      "date": "2024-09-17",
      "bid": "2.52",
      "ask": "2.54",
      "open": "2.48",
      "high": "2.574",
      "low": "2.458",
      "close": "2.542",
      "average": "2.5335",
      "volume": "547084",
      "turnover": "1386639.52",
      "trades": "260"
    },
    {
      "date": "2024-09-18",
      "bid": "2.502",
      "ask": "2.538",
      "open": "2.542",
      "high": "2.662",
      "low": "2.468",
      "close": "2.534",
      "average": "2.5732",
      "volume": "935519",
      "turnover": "2407651.12",
      "trades": "289"
    },
    {
      "date": "2024-09-19",
      "bid": "2.618",
      "ask": "2.628",
      "open": "2.536",
      "high": "2.65",
      "low": "2.51",
      "close": "2.63",
      "average": "2.5851",
      "volume": "599820",
      "turnover": "1550597.08",
      "trades": "223"
    },
    {
      "date": "2024-09-20",
      "bid": "2.60",
      "ask": "2.63",
      "open": "2.63",
      "high": "2.636",
      "low": "2.524",
      "close": "2.582",
      "average": "2.5773",
      "volume": "494124",
      "turnover": "1273497.45",
      "trades": "229"
    },
    {
      "date": "2024-09-23",
      "bid": "2.49",
      "ask": "2.526",
      "open": "2.582",
      "high": "2.582",
      "low": "2.502",
      "close": "2.502",
      "average": "2.548",
      "volume": "315647",
      "turnover": "804275.26",
      "trades": "182"
    },
    {
      "date": "2024-09-24",
      "bid": "2.314",
      "ask": "2.326",
      "open": "2.492",
      "high": "2.502",
      "low": "2.30",
      "close": "2.30",
      "average": "2.372",
      "volume": "1254391",
      "turnover": "2975372.3",
      "trades": "451"
    },
    {
      "date": "2024-09-25",
      "bid": "2.278",
      "ask": "2.28",
      "open": "2.30",
      "high": "2.322",
      "low": "2.264",
      "close": "2.286",
      "average": "2.2866",
      "volume": "323909",
      "turnover": "740643.1",
      "trades": "285"
    },
    {
      "date": "2024-09-26",
      "bid": "2.292",
      "ask": "2.30",
      "open": "2.292",
      "high": "2.362",
      "low": "2.27",
      "close": "2.284",
      "average": "2.3027",
      "volume": "273216",
      "turnover": "629124.31",
      "trades": "171"
    },
    {
      "date": "2024-09-27",
      "bid": "2.34",
      "ask": "2.358",
      "open": "2.284",
      "high": "2.362",
      "low": "2.246",
      "close": "2.336",
      "average": "2.2914",
      "volume": "1527370",
      "turnover": "3499885.3",
      "trades": "298"
    },
    {
      "date": "2024-09-30",
      "bid": "2.308",
      "ask": "2.338",
      "open": "2.336",
      "high": "2.362",
      "low": "2.26",
      "close": "2.32",
      "average": "2.3011",
      "volume": "197574",
      "turnover": "454628.61",
      "trades": "118"
    },
    {
      "date": "2024-10-01",
      "bid": "2.202",
      "ask": "2.216",
      "open": "2.36",
      "high": "2.36",
      "low": "2.186",
      "close": "2.224",
      "average": "2.2287",
      "volume": "843641",
      "turnover": "1879031.84",
      "trades": "311"
    },
    {
      "date": "2024-10-02",
      "bid": "2.266",
      "ask": "2.288",
      "open": "2.226",
      "high": "2.308",
      "low": "2.20",
      "close": "2.264",
      "average": "2.2704",
      "volume": "549100",
      "turnover": "1246678.75",
      "trades": "231"
    },
    {
      "date": "2024-10-03",
      "bid": "2.254",
      "ask": "2.27",
      "open": "2.27",
      "high": "2.304",
      "low": "2.244",
      "close": "2.268",
      "average": "2.2658",
      "volume": "264759",
      "turnover": "599879.47",
      "trades": "104"
    },
    {
      "date": "2024-10-04",
      "bid": "2.368",
      "ask": "2.38",
      "open": "2.268",
      "high": "2.386",
      "low": "2.25",
      "close": "2.362",
      "average": "2.3283",
      "volume": "491553",
      "turnover": "1144470.81",
      "trades": "188"
    },
    {
      "date": "2024-10-07",
      "bid": "2.278",
      "ask": "2.29",
      "open": "2.362",
      "high": "2.398",
      "low": "2.25",
      "close": "2.282",
      "average": "2.3018",
      "volume": "330862",
      "turnover": "761585.15",
      "trades": "206"
    },
    {
      "date": "2024-10-08",
      "bid": "2.272",
      "ask": "2.292",
      "open": "2.28",
      "high": "2.348",
      "low": "2.25",
      "close": "2.286",
      "average": "2.2917",
      "volume": "306077",
      "turnover": "701448.84",
      "trades": "163"
    },
    {
      "date": "2024-10-09",
      "bid": "2.304",
      "ask": "2.326",
      "open": "2.286",
      "high": "2.332",
      "low": "2.26",
      "close": "2.304",
      "average": "2.2993",
      "volume": "338246",
      "turnover": "777727.2",
      "trades": "130"
    },
    {
      "date": "2024-10-10",
      "bid": "2.298",
      "ask": "2.30",
      "open": "2.304",
      "high": "2.35",
      "low": "2.268",
      "close": "2.298",
      "average": "2.3052",
      "volume": "420050",
      "turnover": "968525.58",
      "trades": "155"
    },
    {
      "date": "2024-10-11",
      "bid": "2.292",
      "ask": "2.306",
      "open": "2.298",
      "high": "2.324",
      "low": "2.278",
      "close": "2.29",
      "average": "2.3051",
      "volume": "278352",
      "turnover": "641331.79",
      "trades": "122"
    },
    {
      "date": "2024-10-14",
      "bid": "2.414",
      "ask": "2.438",
      "open": "2.29",
      "high": "2.438",
      "low": "2.29",
      "close": "2.41",
      "average": "2.372",
      "volume": "395429",
      "turnover": "937960.92",
      "trades": "189"
    },
    {
      "date": "2024-10-15",
      "bid": "2.372",
      "ask": "2.406",
      "open": "2.40",
      "high": "2.406",
      "low": "2.352",
      "close": "2.374",
      "average": "2.3769",
      "volume": "320268",
      "turnover": "761258.01",
      "trades": "175"
    },
    {
      "date": "2024-10-16",
      "bid": "2.404",
      "ask": "2.422",
      "open": "2.374",
      "high": "2.43",
      "low": "2.338",
      "close": "2.422",
      "average": "2.4014",
      "volume": "368682",
      "turnover": "885338.09",
      "trades": "201"
    },
    {
      "date": "2024-10-17",
      "bid": "2.382",
      "ask": "2.396",
      "open": "2.38",
      "high": "2.428",
      "low": "2.38",
      "close": "2.39",
      "average": "2.3967",
      "volume": "99662",
      "turnover": "238861.66",
      "trades": "94"
    },
    {
      "date": "2024-10-18",
      "bid": "2.406",
      "ask": "2.424",
      "open": "2.39",
      "high": "2.444",
      "low": "2.368",
      "close": "2.43",
      "average": "2.4178",
      "volume": "273122",
      "turnover": "660361.41",
      "trades": "177"
    },
    {
      "date": "2024-10-21",
      "bid": "2.42",
      "ask": "2.442",
      "open": "2.382",
      "high": "2.452",
      "low": "2.382",
      "close": "2.44",
      "average": "2.4142",
      "volume": "238227",
      "turnover": "575131.82",
      "trades": "163"
    },
    {
      "date": "2024-10-22",
      "bid": "2.47",
      "ask": "2.482",
      "open": "2.438",
      "high": "2.488",
      "low": "2.394",
      "close": "2.466",
      "average": "2.4494",
      "volume": "534138",
      "turnover": "1308281.84",
      "trades": "233"
    },
    {
      "date": "2024-10-23",
      "bid": "2.50",
      "ask": "2.522",
      "open": "2.466",
      "high": "2.534",
      "low": "2.42",
      "close": "2.492",
      "average": "2.4907",
      "volume": "266529",
      "turnover": "663855.66",
      "trades": "205"
    },
    {
      "date": "2024-10-24",
      "bid": "2.334",
      "ask": "2.358",
      "open": "2.45",
      "high": "2.49",
      "low": "2.338",
      "close": "2.338",
      "average": "2.4202",
      "volume": "687404",
      "turnover": "1663651.2",
      "trades": "295"
    },
    {
      "date": "2024-10-25",
      "bid": "2.182",
      "ask": "2.20",
      "open": "2.688",
      "high": "2.792",
      "low": "2.128",
      "close": "2.222",
      "average": "2.3839",
      "volume": "8979481",
      "turnover": "21408258.11",
      "trades": "2077"
    },
    {
      "date": "2024-10-28",
      "bid": "2.122",
      "ask": "2.134",
      "open": "2.30",
      "high": "2.312",
      "low": "2.122",
      "close": "2.134",
      "average": "2.1819",
      "volume": "1852411",
      "turnover": "4040906.03",
      "trades": "672"
    },
    {
      "date": "2024-10-29",
      "bid": "2.036",
      "ask": "2.04",
      "open": "2.13",
      "high": "2.19",
      "low": "2.01",
      "close": "2.022",
      "average": "2.0829",
      "volume": "3082017",
      "turnover": "6419560.9",
      "trades": "928"
    },
    {
      "date": "2024-10-30",
      "bid": "2.018",
      "ask": "2.036",
      "open": "2.03",
      "high": "2.08",
      "low": "2.00",
      "close": "2.048",
      "average": "2.0271",
      "volume": "1210593",
      "turnover": "2453984.18",
      "trades": "431"
    },
    {
      "date": "2024-10-31",
      "bid": "2.002",
      "ask": "2.02",
      "open": "2.036",
      "high": "2.042",
      "low": "1.999",
      "close": "2.012",
      "average": "2.0155",
      "volume": "888594",
      "turnover": "1790932.03",
      "trades": "374"
    },
    {
      "date": "2024-11-01",
      "bid": "2.028",
      "ask": "2.04",
      "open": "2.002",
      "high": "2.044",
      "low": "1.982",
      "close": "2.044",
      "average": "2.0039",
      "volume": "606645",
      "turnover": "1215658.17",
      "trades": "203"
    },
    {
      "date": "2024-11-04",
      "bid": "2.016",
      "ask": "2.018",
      "open": "2.062",
      "high": "2.086",
      "low": "1.967",
      "close": "2.016",
      "average": "2.006",
      "volume": "1755786",
      "turnover": "3522078.56",
      "trades": "414"
    },
    {
      "date": "2024-11-05",
      "bid": "1.995",
      "ask": "2.002",
      "open": "2.016",
      "high": "2.08",
      "low": "1.975",
      "close": "2.014",
      "average": "2.0223",
      "volume": "994081",
      "turnover": "2009214.57",
      "trades": "285"
    },
    {
      "date": "2024-11-06",
      "bid": "1.972",
      "ask": "1.984",
      "open": "2.012",
      "high": "2.056",
      "low": "1.961",
      "close": "1.979",
      "average": "1.9851",
      "volume": "1170490",
      "turnover": "2323497.67",
      "trades": "357"
    },
    {
      "date": "2024-11-07",
      "bid": "1.941",
      "ask": "1.95",
      "open": "2.00",
      "high": "2.00",
      "low": "1.732",
      "close": "1.972",
      "average": "1.9178",
      "volume": "1887771",
      "turnover": "3620495.06",
      "trades": "602"
    },
    {
      "date": "2024-11-08",
      "bid": "1.91",
      "ask": "1.915",
      "open": "2.048",
      "high": "2.048",
      "low": "1.897",
      "close": "1.919",
      "average": "1.9471",
      "volume": "1204128",
      "turnover": "2344728.38",
      "trades": "389"
    },
    {
      "date": "2024-11-11",
      "bid": "1.84",
      "ask": "1.857",
      "open": "1.917",
      "high": "1.988",
      "low": "1.838",
      "close": "1.838",
      "average": "1.8938",
      "volume": "1575407",
      "turnover": "2982828.52",
      "trades": "549"
    },
    {
      "date": "2024-11-12",
      "bid": "1.816",
      "ask": "1.82",
      "open": "1.84",
      "high": "1.852",
      "low": "1.79",
      "close": "1.816",
      "average": "1.8265",
      "volume": "1316429",
      "turnover": "2404473.88",
      "trades": "408"
    },
    {
      "date": "2024-11-13",
      "bid": "1.795",
      "ask": "1.80",
      "open": "1.82",
      "high": "1.846",
      "low": "1.763",
      "close": "1.784",
      "average": "1.7961",
      "volume": "1244345",
      "turnover": "2235024.18",
      "trades": "414"
    },
    {
      "date": "2024-11-14",
      "bid": "1.773",
      "ask": "1.786",
      "open": "1.795",
      "high": "1.826",
      "low": "1.763",
      "close": "1.773",
      "average": "1.7914",
      "volume": "922828",
      "turnover": "1653144.33",
      "trades": "451"
    },
    {
      "date": "2024-11-15",
      "bid": "1.797",
      "ask": "1.812",
      "open": "1.779",
      "high": "1.841",
      "low": "1.779",
      "close": "1.818",
      "average": "1.8056",
      "volume": "1969429",
      "turnover": "3555908.69",
      "trades": "553"
    },
    {
      "date": "2024-11-18",
      "bid": "1.974",
      "ask": "1.998",
      "open": "1.812",
      "high": "2.00",
      "low": "1.812",
      "close": "2.00",
      "average": "1.904",
      "volume": "1722570",
      "turnover": "3279783.05",
      "trades": "669"
    },
    {
      "date": "2024-11-19",
      "bid": "1.941",
      "ask": "1.945",
      "open": "2.04",
      "high": "2.124",
      "low": "1.928",
      "close": "1.94",
      "average": "2.0171",
      "volume": "1700674",
      "turnover": "3430449.29",
      "trades": "592"
    },
    {
      "date": "2024-11-20",
      "bid": "1.842",
      "ask": "1.86",
      "open": "1.945",
      "high": "2.122",
      "low": "1.812",
      "close": "1.817",
      "average": "1.9413",
      "volume": "2604889",
      "turnover": "5056893.88",
      "trades": "606"
    },
    {
      "date": "2024-11-21",
      "bid": "1.792",
      "ask": "1.798",
      "open": "1.86",
      "high": "1.86",
      "low": "1.78",
      "close": "1.796",
      "average": "1.8021",
      "volume": "1811333",
      "turnover": "3264081.41",
      "trades": "434"
    },
    {
      "date": "2024-11-22",
      "bid": "1.793",
      "ask": "1.80",
      "open": "1.80",
      "high": "1.872",
      "low": "1.784",
      "close": "1.797",
      "average": "1.8131",
      "volume": "1498464",
      "turnover": "2717020.83",
      "trades": "419"
    },
    {
      "date": "2024-11-25",
      "bid": "1.835",
      "ask": "1.839",
      "open": "1.782",
      "high": "1.851",
      "low": "1.782",
      "close": "1.843",
      "average": "1.8251",
      "volume": "1087729",
      "turnover": "1985396.86",
      "trades": "339"
    },
    {
      "date": "2024-11-26",
      "bid": "1.796",
      "ask": "1.807",
      "open": "1.846",
      "high": "1.85",
      "low": "1.785",
      "close": "1.796",
      "average": "1.8055",
      "volume": "598048",
      "turnover": "1079790.09",
      "trades": "247"
    },
    {
      "date": "2024-11-27",
      "bid": "1.823",
      "ask": "1.835",
      "open": "1.797",
      "high": "1.848",
      "low": "1.797",
      "close": "1.813",
      "average": "1.8181",
      "volume": "485577",
      "turnover": "882712.09",
      "trades": "231"
    },
    {
      "date": "2024-11-28",
      "bid": "1.82",
      "ask": "1.835",
      "open": "1.823",
      "high": "1.925",
      "low": "1.815",
      "close": "1.828",
      "average": "1.8452",
      "volume": "822871",
      "turnover": "1517721.44",
      "trades": "261"
    },
    {
      "date": "2024-11-29",
      "bid": "1.795",
      "ask": "1.813",
      "open": "1.835",
      "high": "1.848",
      "low": "1.794",
      "close": "1.825",
      "average": "1.8077",
      "volume": "603988",
      "turnover": "1091765.74",
      "trades": "250"
    },
    {
      "date": "2024-12-02",
      "bid": "1.796",
      "ask": "1.80",
      "open": "1.795",
      "high": "1.84",
      "low": "1.10",
      "close": "1.792",
      "average": "1.7886",
      "volume": "1025517",
      "turnover": "1834632.11",
      "trades": "384"
    },
    {
      "date": "2024-12-03",
      "bid": "1.783",
      "ask": "1.799",
      "open": "1.782",
      "high": "1.818",
      "low": "1.763",
      "close": "1.798",
      "average": "1.7827",
      "volume": "761165",
      "turnover": "1357352.38",
      "trades": "239"
    },
    {
      "date": "2024-12-04",
      "bid": "1.855",
      "ask": "1.864",
      "open": "1.783",
      "high": "1.878",
      "low": "1.78",
      "close": "1.84",
      "average": "1.8356",
      "volume": "1030638",
      "turnover": "1891787.87",
      "trades": "321"
    },
    {
      "date": "2024-12-05",
      "bid": "1.833",
      "ask": "1.839",
      "open": "1.864",
      "high": "1.898",
      "low": "1.812",
      "close": "1.83",
      "average": "1.8447",
      "volume": "999685",
      "turnover": "1844084.78",
      "trades": "207"
    },
    {
      "date": "2024-12-06",
      "bid": "1.893",
      "ask": "1.925",
      "open": "1.817",
      "high": "1.945",
      "low": "1.817",
      "close": "1.924",
      "average": "1.8648",
      "volume": "2454978",
      "turnover": "4577865.18",
      "trades": "438"
    },
    {
      "date": "2024-12-09",
      "bid": "1.662",
      "ask": "1.67",
      "open": "1.914",
      "high": "1.914",
      "low": "1.631",
      "close": "1.65",
      "average": "1.7118",
      "volume": "6781472",
      "turnover": "11608251.26",
      "trades": "1583"
    },
    {
      "date": "2024-12-10",
      "bid": "1.515",
      "ask": "1.52",
      "open": "1.657",
      "high": "1.657",
      "low": "1.503",
      "close": "1.511",
      "average": "1.5584",
      "volume": "6675720",
      "turnover": "10403423.56",
      "trades": "1310"
    },
    {
      "date": "2024-12-11",
      "bid": "1.50",
      "ask": "1.519",
      "open": "1.512",
      "high": "1.588",
      "low": "1.46",
      "close": "1.521",
      "average": "1.5124",
      "volume": "8100474",
      "turnover": "12250772.4",
      "trades": "1041"
    },
    {
      "date": "2024-12-12",
      "bid": "1.598",
      "ask": "1.62",
      "open": "1.549",
      "high": "1.642",
      "low": "1.54",
      "close": "1.612",
      "average": "1.5993",
      "volume": "2581479",
      "turnover": "4128601.59",
      "trades": "701"
    },
    {
      "date": "2024-12-13",
      "bid": "1.572",
      "ask": "1.588",
      "open": "1.667",
      "high": "1.668",
      "low": "1.553",
      "close": "1.572",
      "average": "1.5774",
      "volume": "1639385",
      "turnover": "2585969.52",
      "trades": "465"
    },
    {
      "date": "2024-12-16",
      "bid": "1.591",
      "ask": "1.60",
      "open": "1.60",
      "high": "1.649",
      "low": "1.571",
      "close": "1.599",
      "average": "1.5906",
      "volume": "2429221",
      "turnover": "3863945.41",
      "trades": "419"
    },
    {
      "date": "2024-12-17",
      "bid": "1.656",
      "ask": "1.664",
      "open": "1.591",
      "high": "1.663",
      "low": "1.586",
      "close": "1.661",
      "average": "1.6281",
      "volume": "1555021",
      "turnover": "2531899.74",
      "trades": "421"
    },
    {
      "date": "2024-12-18",
      "bid": "1.883",
      "ask": "1.903",
      "open": "1.68",
      "high": "2.022",
      "low": "1.671",
      "close": "1.898",
      "average": "1.8635",
      "volume": "6056801",
      "turnover": "11286884.2",
      "trades": "1501"
    },
    {
      "date": "2024-12-19",
      "bid": "1.90",
      "ask": "1.909",
      "open": "1.903",
      "high": "1.958",
      "low": "1.829",
      "close": "1.91",
      "average": "1.8965",
      "volume": "1209575",
      "turnover": "2293950.14",
      "trades": "463"
    },
    {
      "date": "2024-12-20",
      "bid": "1.846",
      "ask": "1.89",
      "open": "1.949",
      "high": "1.949",
      "low": "1.761",
      "close": "1.865",
      "average": "1.8203",
      "volume": "1471288",
      "turnover": "2678115.68",
      "trades": "388"
    },
    {
      "date": "2024-12-23",
      "bid": "1.728",
      "ask": "1.744",
      "open": "1.845",
      "high": "1.845",
      "low": "1.728",
      "close": "1.732",
      "average": "1.7768",
      "volume": "1374452",
      "turnover": "2442130.37",
      "trades": "343"
    },
    {
      "date": "2024-12-27",
      "bid": "2.222",
      "ask": "2.238",
      "open": "1.80",
      "high": "2.274",
      "low": "1.77",
      "close": "2.228",
      "average": "2.0528",
      "volume": "5764437",
      "turnover": "11831854.19",
      "trades": "1648"
    },
    {
      "date": "2024-12-30",
      "bid": "2.118",
      "ask": "2.134",
      "open": "2.226",
      "high": "2.226",
      "low": "2.038",
      "close": "2.138",
      "average": "2.1221",
      "volume": "2549783",
      "turnover": "5411010.2",
      "trades": "924"
    },
    {
      "date": "2025-01-02",
      "bid": "2.17",
      "ask": "2.172",
      "open": "2.118",
      "high": "2.182",
      "low": "2.052",
      "close": "2.14",
      "average": "2.1174",
      "volume": "1241580",
      "turnover": "2628914.04",
      "trades": "426"
    },
    {
      "date": "2025-01-03",
      "bid": "2.332",
      "ask": "2.348",
      "open": "2.202",
      "high": "2.39",
      "low": "2.196",
      "close": "2.338",
      "average": "2.2974",
      "volume": "3004478",
      "turnover": "6905244.36",
      "trades": "1000"
    },
    {
      "date": "2025-01-07",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.36",
      "high": "2.378",
      "low": "2.13",
      "close": "2.138",
      "average": "2.2217",
      "volume": "2416475",
      "turnover": "5368834.4",
      "trades": "735"
    },
    {
      "date": "2025-01-08",
      "bid": "2.236",
      "ask": "2.262",
      "open": "2.248",
      "high": "2.328",
      "low": "2.058",
      "close": "2.23",
      "average": "2.182",
      "volume": "4893094",
      "turnover": "10677004.64",
      "trades": "1258"
    },
    {
      "date": "2025-01-09",
      "bid": "2.104",
      "ask": "2.108",
      "open": "2.20",
      "high": "2.20",
      "low": "2.08",
      "close": "2.09",
      "average": "2.113",
      "volume": "1992706",
      "turnover": "4210574.94",
      "trades": "573"
    },
    {
      "date": "2025-01-10",
      "bid": "2.144",
      "ask": "2.168",
      "open": "2.108",
      "high": "2.218",
      "low": "2.074",
      "close": "2.154",
      "average": "2.1401",
      "volume": "1718429",
      "turnover": "3677456.95",
      "trades": "462"
    },
    {
      "date": "2025-01-13",
      "bid": "2.08",
      "ask": "2.092",
      "open": "2.168",
      "high": "2.168",
      "low": "2.062",
      "close": "2.064",
      "average": "2.0941",
      "volume": "1260445",
      "turnover": "2639450.86",
      "trades": "423"
    },
    {
      "date": "2025-01-14",
      "bid": "2.092",
      "ask": "2.116",
      "open": "2.088",
      "high": "2.18",
      "low": "2.062",
      "close": "2.104",
      "average": "2.1225",
      "volume": "1143279",
      "turnover": "2426658.86",
      "trades": "297"
    },
    {
      "date": "2025-01-15",
      "bid": "2.346",
      "ask": "2.37",
      "open": "2.116",
      "high": "2.386",
      "low": "2.10",
      "close": "2.36",
      "average": "2.287",
      "volume": "3712890",
      "turnover": "8491535.8",
      "trades": "962"
    },
    {
      "date": "2025-01-16",
      "bid": "2.38",
      "ask": "2.394",
      "open": "2.372",
      "high": "2.412",
      "low": "2.29",
      "close": "2.38",
      "average": "2.3326",
      "volume": "1347059",
      "turnover": "3142181.63",
      "trades": "512"
    },
    {
      "date": "2025-01-17",
      "bid": "2.36",
      "ask": "2.386",
      "open": "2.428",
      "high": "2.428",
      "low": "2.326",
      "close": "2.37",
      "average": "2.366",
      "volume": "1035715",
      "turnover": "2450552.69",
      "trades": "346"
    },
    {
      "date": "2025-01-20",
      "bid": "2.376",
      "ask": "2.382",
      "open": "2.38",
      "high": "2.41",
      "low": "2.332",
      "close": "2.384",
      "average": "2.3608",
      "volume": "476075",
      "turnover": "1123906.25",
      "trades": "263"
    },
    {
      "date": "2025-01-21",
      "bid": "2.504",
      "ask": "2.52",
      "open": "2.384",
      "high": "2.536",
      "low": "2.362",
      "close": "2.518",
      "average": "2.4679",
      "volume": "2193333",
      "turnover": "5412796.48",
      "trades": "702"
    },
    {
      "date": "2025-01-22",
      "bid": "2.502",
      "ask": "2.524",
      "open": "2.548",
      "high": "2.664",
      "low": "2.49",
      "close": "2.52",
      "average": "2.5773",
      "volume": "2950581",
      "turnover": "7604555.6",
      "trades": "943"
    },
    {
      "date": "2025-01-23",
      "bid": "2.552",
      "ask": "2.56",
      "open": "2.498",
      "high": "2.574",
      "low": "2.40",
      "close": "2.57",
      "average": "2.477",
      "volume": "1842073",
      "turnover": "4562773.37",
      "trades": "586"
    },
    {
      "date": "2025-01-24",
      "bid": "2.548",
      "ask": "2.576",
      "open": "2.612",
      "high": "2.666",
      "low": "2.52",
      "close": "2.558",
      "average": "2.5724",
      "volume": "1237663",
      "turnover": "3183817.65",
      "trades": "533"
    },
    {
      "date": "2025-01-27",
      "bid": "2.408",
      "ask": "2.42",
      "open": "2.558",
      "high": "2.558",
      "low": "2.39",
      "close": "2.404",
      "average": "2.4457",
      "volume": "1929794",
      "turnover": "4719706.86",
      "trades": "619"
    },
    {
      "date": "2025-01-28",
      "bid": "2.482",
      "ask": "2.498",
      "open": "2.408",
      "high": "2.50",
      "low": "2.408",
      "close": "2.488",
      "average": "2.4707",
      "volume": "1009559",
      "turnover": "2494268.34",
      "trades": "407"
    },
    {
      "date": "2025-01-29",
      "bid": "2.398",
      "ask": "2.42",
      "open": "2.548",
      "high": "2.58",
      "low": "2.398",
      "close": "2.408",
      "average": "2.451",
      "volume": "875691",
      "turnover": "2147821.75",
      "trades": "488"
    },
    {
      "date": "2025-01-30",
      "bid": "2.364",
      "ask": "2.378",
      "open": "2.42",
      "high": "2.42",
      "low": "2.342",
      "close": "2.376",
      "average": "2.3691",
      "volume": "1128359",
      "turnover": "2673197.61",
      "trades": "389"
    },
    {
      "date": "2025-01-31",
      "bid": "2.602",
      "ask": "2.63",
      "open": "2.40",
      "high": "2.64",
      "low": "2.40",
      "close": "2.634",
      "average": "2.5493",
      "volume": "2126096",
      "turnover": "5426279.89",
      "trades": "751"
    },
    {
      "date": "2025-02-03",
      "bid": "2.608",
      "ask": "2.62",
      "open": "2.598",
      "high": "2.64",
      "low": "2.37",
      "close": "2.58",
      "average": "2.4847",
      "volume": "2360062",
      "turnover": "5864416.33",
      "trades": "845"
    },
    {
      "date": "2025-02-04",
      "bid": "2.282",
      "ask": "2.29",
      "open": "2.75",
      "high": "2.818",
      "low": "2.23",
      "close": "2.288",
      "average": "2.4001",
      "volume": "7004015",
      "turnover": "16810643.91",
      "trades": "2068"
    },
    {
      "date": "2025-02-05",
      "bid": "2.02",
      "ask": "2.032",
      "open": "2.20",
      "high": "2.208",
      "low": "1.981",
      "close": "2.024",
      "average": "2.0666",
      "volume": "5261044",
      "turnover": "10872719.23",
      "trades": "1524"
    },
    {
      "date": "2025-02-06",
      "bid": "2.036",
      "ask": "2.046",
      "open": "2.032",
      "high": "2.068",
      "low": "1.996",
      "close": "2.05",
      "average": "2.029",
      "volume": "1337618",
      "turnover": "2714045.05",
      "trades": "488"
    },
    {
      "date": "2025-02-07",
      "bid": "2.102",
      "ask": "2.13",
      "open": "2.04",
      "high": "2.162",
      "low": "2.04",
      "close": "2.104",
      "average": "2.1059",
      "volume": "1190709",
      "turnover": "2507474.52",
      "trades": "511"
    },
    {
      "date": "2025-02-10",
      "bid": "2.074",
      "ask": "2.084",
      "open": "2.11",
      "high": "2.162",
      "low": "2.05",
      "close": "2.082",
      "average": "2.1025",
      "volume": "1269216",
      "turnover": "2668548.42",
      "trades": "466"
    },
    {
      "date": "2025-02-11",
      "bid": "2.064",
      "ask": "2.076",
      "open": "2.074",
      "high": "2.118",
      "low": "2.036",
      "close": "2.07",
      "average": "2.0734",
      "volume": "1009914",
      "turnover": "2093978.24",
      "trades": "298"
    },
    {
      "date": "2025-02-12",
      "bid": "2.078",
      "ask": "2.098",
      "open": "2.064",
      "high": "2.14",
      "low": "2.062",
      "close": "2.088",
      "average": "2.087",
      "volume": "685772",
      "turnover": "1431209.02",
      "trades": "301"
    },
    {
      "date": "2025-02-13",
      "bid": "2.084",
      "ask": "2.096",
      "open": "2.09",
      "high": "2.142",
      "low": "2.05",
      "close": "2.088",
      "average": "2.0961",
      "volume": "1325471",
      "turnover": "2778338.95",
      "trades": "467"
    },
    {
      "date": "2025-02-14",
      "bid": "2.076",
      "ask": "2.088",
      "open": "2.068",
      "high": "2.138",
      "low": "2.062",
      "close": "2.09",
      "average": "2.0903",
      "volume": "1118534",
      "turnover": "2338136.7",
      "trades": "407"
    },
    {
      "date": "2025-02-17",
      "bid": "2.02",
      "ask": "2.03",
      "open": "2.076",
      "high": "2.138",
      "low": "1.99",
      "close": "2.02",
      "average": "2.0373",
      "volume": "1828170",
      "turnover": "3722508.58",
      "trades": "593"
    },
    {
      "date": "2025-02-18",
      "bid": "1.995",
      "ask": "2.008",
      "open": "2.018",
      "high": "2.066",
      "low": "1.931",
      "close": "2.012",
      "average": "1.9928",
      "volume": "2253032",
      "turnover": "4489897.41",
      "trades": "614"
    },
    {
      "date": "2025-02-19",
      "bid": "1.964",
      "ask": "1.985",
      "open": "1.995",
      "high": "2.052",
      "low": "1.933",
      "close": "1.975",
      "average": "1.9865",
      "volume": "2315011",
      "turnover": "4598738.71",
      "trades": "531"
    },
    {
      "date": "2025-02-20",
      "bid": "1.961",
      "ask": "1.974",
      "open": "1.97",
      "high": "2.022",
      "low": "1.953",
      "close": "1.962",
      "average": "1.9747",
      "volume": "772334",
      "turnover": "1525167.45",
      "trades": "268"
    },
    {
      "date": "2025-02-21",
      "bid": "1.902",
      "ask": "1.919",
      "open": "1.962",
      "high": "1.999",
      "low": "1.894",
      "close": "1.926",
      "average": "1.9326",
      "volume": "1956598",
      "turnover": "3781461.77",
      "trades": "601"
    },
    {
      "date": "2025-02-24",
      "bid": "1.884",
      "ask": "1.899",
      "open": "1.902",
      "high": "1.938",
      "low": "1.877",
      "close": "1.898",
      "average": "1.8989",
      "volume": "953013",
      "turnover": "1809671.27",
      "trades": "329"
    },
    {
      "date": "2025-02-25",
      "bid": "1.871",
      "ask": "1.885",
      "open": "1.883",
      "high": "1.927",
      "low": "1.865",
      "close": "1.876",
      "average": "1.89",
      "volume": "1062286",
      "turnover": "2007745.63",
      "trades": "359"
    },
    {
      "date": "2025-02-26",
      "bid": "1.901",
      "ask": "1.917",
      "open": "1.871",
      "high": "1.933",
      "low": "1.869",
      "close": "1.911",
      "average": "1.9064",
      "volume": "421054",
      "turnover": "802675.05",
      "trades": "237"
    },
    {
      "date": "2025-02-27",
      "bid": "1.911",
      "ask": "1.934",
      "open": "1.92",
      "high": "1.957",
      "low": "1.894",
      "close": "1.919",
      "average": "1.928",
      "volume": "617643",
      "turnover": "1190816.02",
      "trades": "260"
    },
    {
      "date": "2025-02-28",
      "bid": "1.912",
      "ask": "1.925",
      "open": "1.934",
      "high": "1.941",
      "low": "1.898",
      "close": "1.919",
      "average": "1.9214",
      "volume": "792812",
      "turnover": "1523348.43",
      "trades": "276"
    },
    {
      "date": "2025-03-03",
      "bid": "1.923",
      "ask": "1.939",
      "open": "1.928",
      "high": "1.952",
      "low": "1.89",
      "close": "1.916",
      "average": "1.9211",
      "volume": "841430",
      "turnover": "1616465.49",
      "trades": "282"
    },
    {
      "date": "2025-03-04",
      "bid": "1.773",
      "ask": "1.783",
      "open": "1.909",
      "high": "1.913",
      "low": "1.777",
      "close": "1.78",
      "average": "1.8214",
      "volume": "1484761",
      "turnover": "2704279.31",
      "trades": "530"
    },
    {
      "date": "2025-03-05",
      "bid": "1.832",
      "ask": "1.854",
      "open": "1.774",
      "high": "1.865",
      "low": "1.774",
      "close": "1.833",
      "average": "1.8337",
      "volume": "1298260",
      "turnover": "2380007.5",
      "trades": "334"
    },
    {
      "date": "2025-03-06",
      "bid": "1.843",
      "ask": "1.861",
      "open": "1.937",
      "high": "1.972",
      "low": "1.833",
      "close": "1.848",
      "average": "1.8894",
      "volume": "893993",
      "turnover": "1689137.86",
      "trades": "362"
    },
    {
      "date": "2025-03-07",
      "bid": "1.805",
      "ask": "1.835",
      "open": "1.839",
      "high": "1.839",
      "low": "1.78",
      "close": "1.822",
      "average": "1.7969",
      "volume": "716510",
      "turnover": "1287513.45",
      "trades": "244"
    },
    {
      "date": "2025-03-10",
      "bid": "1.835",
      "ask": "1.847",
      "open": "1.81",
      "high": "1.868",
      "low": "1.791",
      "close": "1.831",
      "average": "1.8277",
      "volume": "668318",
      "turnover": "1221457.53",
      "trades": "246"
    },
    {
      "date": "2025-03-11",
      "bid": "1.826",
      "ask": "1.839",
      "open": "1.831",
      "high": "1.874",
      "low": "1.801",
      "close": "1.812",
      "average": "1.8362",
      "volume": "399971",
      "turnover": "734480.3",
      "trades": "201"
    },
    {
      "date": "2025-03-12",
      "bid": "1.804",
      "ask": "1.816",
      "open": "1.839",
      "high": "1.859",
      "low": "1.799",
      "close": "1.818",
      "average": "1.8207",
      "volume": "528402",
      "turnover": "962063.91",
      "trades": "218"
    },
    {
      "date": "2025-03-13",
      "bid": "1.813",
      "ask": "1.828",
      "open": "1.818",
      "high": "1.867",
      "low": "1.80",
      "close": "1.821",
      "average": "1.8218",
      "volume": "269517",
      "turnover": "491065.06",
      "trades": "174"
    },
    {
      "date": "2025-03-14",
      "bid": "1.866",
      "ask": "1.881",
      "open": "1.822",
      "high": "1.905",
      "low": "1.821",
      "close": "1.905",
      "average": "1.8569",
      "volume": "483612",
      "turnover": "897659.74",
      "trades": "237"
    },
    {
      "date": "2025-03-17",
      "bid": "1.90",
      "ask": "1.918",
      "open": "1.945",
      "high": "1.95",
      "low": "1.875",
      "close": "1.916",
      "average": "1.9152",
      "volume": "511255",
      "turnover": "979139.31",
      "trades": "264"
    },
    {
      "date": "2025-03-18",
      "bid": "1.93",
      "ask": "1.947",
      "open": "1.90",
      "high": "1.959",
      "low": "1.881",
      "close": "1.946",
      "average": "1.9333",
      "volume": "636848",
      "turnover": "1231224.67",
      "trades": "261"
    },
    {
      "date": "2025-03-19",
      "bid": "1.954",
      "ask": "1.96",
      "open": "1.95",
      "high": "1.96",
      "low": "1.91",
      "close": "1.957",
      "average": "1.9375",
      "volume": "340770",
      "turnover": "660279.54",
      "trades": "207"
    },
    {
      "date": "2025-03-20",
      "bid": "2.10",
      "ask": "2.118",
      "open": "1.96",
      "high": "2.126",
      "low": "1.944",
      "close": "2.124",
      "average": "2.045",
      "volume": "2807975",
      "turnover": "5740889.61",
      "trades": "938"
    },
    {
      "date": "2025-03-21",
      "bid": "2.144",
      "ask": "2.16",
      "open": "2.14",
      "high": "2.16",
      "low": "2.074",
      "close": "2.156",
      "average": "2.1321",
      "volume": "1082944",
      "turnover": "2308983.68",
      "trades": "459"
    },
    {
      "date": "2025-03-24",
      "bid": "2.104",
      "ask": "2.114",
      "open": "2.162",
      "high": "2.172",
      "low": "2.092",
      "close": "2.104",
      "average": "2.1331",
      "volume": "698242",
      "turnover": "1489191.02",
      "trades": "358"
    },
    {
      "date": "2025-03-25",
      "bid": "2.11",
      "ask": "2.13",
      "open": "2.088",
      "high": "2.13",
      "low": "2.03",
      "close": "2.118",
      "average": "2.0781",
      "volume": "954960",
      "turnover": "1984529.5",
      "trades": "307"
    },
    {
      "date": "2025-03-26",
      "bid": "2.138",
      "ask": "2.158",
      "open": "2.214",
      "high": "2.346",
      "low": "2.084",
      "close": "2.146",
      "average": "2.2154",
      "volume": "2788214",
      "turnover": "6176819.63",
      "trades": "912"
    },
    {
      "date": "2025-03-27",
      "bid": "2.192",
      "ask": "2.21",
      "open": "2.12",
      "high": "2.25",
      "low": "2.062",
      "close": "2.202",
      "average": "2.1498",
      "volume": "699413",
      "turnover": "1503569.59",
      "trades": "266"
    },
    {
      "date": "2025-03-28",
      "bid": "2.162",
      "ask": "2.182",
      "open": "2.202",
      "high": "2.214",
      "low": "2.13",
      "close": "2.178",
      "average": "2.1705",
      "volume": "387875",
      "turnover": "841881.89",
      "trades": "202"
    },
    {
      "date": "2025-03-31",
      "bid": "2.102",
      "ask": "2.12",
      "open": "2.158",
      "high": "2.158",
      "low": "2.084",
      "close": "2.102",
      "average": "2.098",
      "volume": "321274",
      "turnover": "674031.23",
      "trades": "215"
    },
    {
      "date": "2025-04-01",
      "bid": "2.07",
      "ask": "2.09",
      "open": "2.102",
      "high": "2.158",
      "low": "2.056",
      "close": "2.09",
      "average": "2.0864",
      "volume": "588977",
      "turnover": "1228847.33",
      "trades": "212"
    },
    {
      "date": "2025-04-02",
      "bid": "1.988",
      "ask": "2.00",
      "open": "2.07",
      "high": "2.132",
      "low": "1.946",
      "close": "1.986",
      "average": "1.9964",
      "volume": "1050414",
      "turnover": "2097081.9",
      "trades": "358"
    },
    {
      "date": "2025-04-03",
      "bid": "1.883",
      "ask": "1.888",
      "open": "1.97",
      "high": "1.97",
      "low": "1.88",
      "close": "1.88",
      "average": "1.9046",
      "volume": "834794",
      "turnover": "1589939.85",
      "trades": "285"
    },
    {
      "date": "2025-04-04",
      "bid": "1.821",
      "ask": "1.85",
      "open": "1.882",
      "high": "1.938",
      "low": "1.77",
      "close": "1.801",
      "average": "1.8292",
      "volume": "1376565",
      "turnover": "2518007.29",
      "trades": "439"
    },
    {
      "date": "2025-04-07",
      "bid": "1.70",
      "ask": "1.713",
      "open": "1.641",
      "high": "1.777",
      "low": "1.64",
      "close": "1.69",
      "average": "1.6787",
      "volume": "1917410",
      "turnover": "3218238.65",
      "trades": "530"
    },
    {
      "date": "2025-04-08",
      "bid": "1.733",
      "ask": "1.745",
      "open": "1.714",
      "high": "1.80",
      "low": "1.69",
      "close": "1.738",
      "average": "1.7449",
      "volume": "621499",
      "turnover": "1084441.94",
      "trades": "326"
    },
    {
      "date": "2025-04-09",
      "bid": "1.68",
      "ask": "1.697",
      "open": "1.679",
      "high": "1.727",
      "low": "1.636",
      "close": "1.686",
      "average": "1.6752",
      "volume": "761478",
      "turnover": "1275632.97",
      "trades": "293"
    },
    {
      "date": "2025-04-10",
      "bid": "1.786",
      "ask": "1.798",
      "open": "1.88",
      "high": "1.89",
      "low": "1.761",
      "close": "1.799",
      "average": "1.8098",
      "volume": "1047132",
      "turnover": "1895019.77",
      "trades": "366"
    },
    {
      "date": "2025-04-11",
      "bid": "1.815",
      "ask": "1.818",
      "open": "1.81",
      "high": "1.827",
      "low": "1.743",
      "close": "1.827",
      "average": "1.7936",
      "volume": "529335",
      "turnover": "949400.09",
      "trades": "254"
    },
    {
      "date": "2025-04-14",
      "bid": "1.979",
      "ask": "1.99",
      "open": "1.841",
      "high": "1.999",
      "low": "1.841",
      "close": "1.976",
      "average": "1.9357",
      "volume": "832391",
      "turnover": "1611228.85",
      "trades": "360"
    },
    {
      "date": "2025-04-15",
      "bid": "2.00",
      "ask": "2.012",
      "open": "1.99",
      "high": "2.02",
      "low": "1.971",
      "close": "2.014",
      "average": "1.9999",
      "volume": "445682",
      "turnover": "891311.44",
      "trades": "251"
    },
    {
      "date": "2025-04-16",
      "bid": "1.952",
      "ask": "1.997",
      "open": "2.006",
      "high": "2.006",
      "low": "1.94",
      "close": "1.96",
      "average": "1.9661",
      "volume": "262757",
      "turnover": "516598.93",
      "trades": "164"
    },
    {
      "date": "2025-04-17",
      "bid": "2.002",
      "ask": "2.02",
      "open": "1.971",
      "high": "2.008",
      "low": "1.954",
      "close": "2.00",
      "average": "1.986",
      "volume": "163498",
      "turnover": "324704.89",
      "trades": "109"
    },
    {
      "date": "2025-04-22",
      "bid": "2.02",
      "ask": "2.032",
      "open": "2.02",
      "high": "2.038",
      "low": "1.984",
      "close": "2.03",
      "average": "2.0217",
      "volume": "345160",
      "turnover": "697803.45",
      "trades": "221"
    },
    {
      "date": "2025-04-23",
      "bid": "2.092",
      "ask": "2.106",
      "open": "2.05",
      "high": "2.108",
      "low": "2.016",
      "close": "2.104",
      "average": "2.0585",
      "volume": "748783",
      "turnover": "1541421.64",
      "trades": "287"
    },
    {
      "date": "2025-04-24",
      "bid": "2.13",
      "ask": "2.148",
      "open": "2.10",
      "high": "2.15",
      "low": "2.068",
      "close": "2.14",
      "average": "2.1073",
      "volume": "495439",
      "turnover": "1044055.69",
      "trades": "255"
    },
    {
      "date": "2025-04-25",
      "bid": "2.19",
      "ask": "2.208",
      "open": "2.14",
      "high": "2.216",
      "low": "2.14",
      "close": "2.206",
      "average": "2.1847",
      "volume": "562735",
      "turnover": "1229421.51",
      "trades": "325"
    },
    {
      "date": "2025-04-28",
      "bid": "2.162",
      "ask": "2.188",
      "open": "2.208",
      "high": "2.25",
      "low": "2.152",
      "close": "2.166",
      "average": "2.1971",
      "volume": "891852",
      "turnover": "1959492.51",
      "trades": "302"
    },
    {
      "date": "2025-04-29",
      "bid": "2.138",
      "ask": "2.152",
      "open": "2.166",
      "high": "2.20",
      "low": "2.108",
      "close": "2.15",
      "average": "2.144",
      "volume": "731058",
      "turnover": "1567417.66",
      "trades": "235"
    },
    {
      "date": "2025-04-30",
      "bid": "2.184",
      "ask": "2.208",
      "open": "2.124",
      "high": "2.24",
      "low": "2.122",
      "close": "2.206",
      "average": "2.1769",
      "volume": "593110",
      "turnover": "1291096.27",
      "trades": "260"
    },
    {
      "date": "2025-05-02",
      "bid": "2.17",
      "ask": "2.188",
      "open": "2.22",
      "high": "2.226",
      "low": "2.106",
      "close": "2.19",
      "average": "2.1531",
      "volume": "691185",
      "turnover": "1488142.14",
      "trades": "331"
    },
    {
      "date": "2025-05-05",
      "bid": "2.04",
      "ask": "2.042",
      "open": "2.19",
      "high": "2.19",
      "low": "2.03",
      "close": "2.04",
      "average": "2.0759",
      "volume": "969778",
      "turnover": "2012659.29",
      "trades": "401"
    },
    {
      "date": "2025-05-06",
      "bid": "2.192",
      "ask": "2.204",
      "open": "2.05",
      "high": "2.272",
      "low": "2.03",
      "close": "2.20",
      "average": "2.1624",
      "volume": "1753980",
      "turnover": "3792663.17",
      "trades": "625"
    },
    {
      "date": "2025-05-07",
      "bid": "2.682",
      "ask": "2.70",
      "open": "2.802",
      "high": "3.01",
      "low": "2.554",
      "close": "2.698",
      "average": "2.7484",
      "volume": "12091116",
      "turnover": "33227891.6",
      "trades": "3606"
    },
    {
      "date": "2025-05-08",
      "bid": "2.65",
      "ask": "2.66",
      "open": "2.698",
      "high": "2.79",
      "low": "2.484",
      "close": "2.654",
      "average": "2.634",
      "volume": "5022321",
      "turnover": "13228726.94",
      "trades": "1279"
    },
    {
      "date": "2025-05-09",
      "bid": "2.786",
      "ask": "2.812",
      "open": "2.66",
      "high": "2.878",
      "low": "2.556",
      "close": "2.812",
      "average": "2.7423",
      "volume": "2807736",
      "turnover": "7699451.48",
      "trades": "789"
    },
    {
      "date": "2025-05-12",
      "bid": "3.084",
      "ask": "3.10",
      "open": "2.822",
      "high": "3.182",
      "low": "2.822",
      "close": "3.106",
      "average": "3.027",
      "volume": "4051293",
      "turnover": "12263101.31",
      "trades": "1434"
    },
    {
      "date": "2025-05-13",
      "bid": "3.134",
      "ask": "3.174",
      "open": "3.14",
      "high": "3.254",
      "low": "3.022",
      "close": "3.172",
      "average": "3.1454",
      "volume": "2486181",
      "turnover": "7819941.08",
      "trades": "879"
    },
    {
      "date": "2025-05-14",
      "bid": "3.238",
      "ask": "3.248",
      "open": "3.174",
      "high": "3.328",
      "low": "3.10",
      "close": "3.254",
      "average": "3.2394",
      "volume": "1399115",
      "turnover": "4532278.61",
      "trades": "756"
    },
    {
      "date": "2025-05-15",
      "bid": "3.122",
      "ask": "3.144",
      "open": "3.248",
      "high": "3.40",
      "low": "2.97",
      "close": "3.116",
      "average": "3.1557",
      "volume": "3753233",
      "turnover": "11844124.18",
      "trades": "1325"
    },
    {
      "date": "2025-05-16",
      "bid": "3.406",
      "ask": "3.416",
      "open": "3.144",
      "high": "3.488",
      "low": "3.124",
      "close": "3.454",
      "average": "3.3756",
      "volume": "4988921",
      "turnover": "16838019.48",
      "trades": "1482"
    },
    {
      "date": "2025-05-19",
      "bid": "3.35",
      "ask": "3.384",
      "open": "3.472",
      "high": "3.586",
      "low": "3.272",
      "close": "3.376",
      "average": "3.4267",
      "volume": "3162204",
      "turnover": "10836077.48",
      "trades": "1251"
    },
    {
      "date": "2025-05-20",
      "bid": "3.342",
      "ask": "3.364",
      "open": "3.402",
      "high": "3.468",
      "low": "3.30",
      "close": "3.334",
      "average": "3.3868",
      "volume": "1022085",
      "turnover": "3461566.02",
      "trades": "711"
    },
    {
      "date": "2025-05-21",
      "bid": "3.338",
      "ask": "3.362",
      "open": "3.364",
      "high": "3.40",
      "low": "3.20",
      "close": "3.34",
      "average": "3.3067",
      "volume": "1770395",
      "turnover": "5854510.07",
      "trades": "703"
    },
    {
      "date": "2025-05-22",
      "bid": "3.164",
      "ask": "3.168",
      "open": "3.322",
      "high": "3.36",
      "low": "3.12",
      "close": "3.172",
      "average": "3.1991",
      "volume": "1509209",
      "turnover": "4828133.16",
      "trades": "708"
    },
    {
      "date": "2025-05-23",
      "bid": "3.10",
      "ask": "3.114",
      "open": "3.168",
      "high": "3.32",
      "low": "3.044",
      "close": "3.108",
      "average": "3.1565",
      "volume": "1418958",
      "turnover": "4479195.49",
      "trades": "874"
    },
    {
      "date": "2025-05-26",
      "bid": "3.098",
      "ask": "3.122",
      "open": "3.114",
      "high": "3.246",
      "low": "3.00",
      "close": "3.096",
      "average": "3.1137",
      "volume": "1128300",
      "turnover": "3513170.14",
      "trades": "637"
    },
    {
      "date": "2025-05-27",
      "bid": "3.318",
      "ask": "3.328",
      "open": "3.098",
      "high": "3.34",
      "low": "3.05",
      "close": "3.32",
      "average": "3.2395",
      "volume": "1363702",
      "turnover": "4417664.72",
      "trades": "731"
    },
    {
      "date": "2025-05-28",
      "bid": "3.324",
      "ask": "3.368",
      "open": "3.338",
      "high": "3.53",
      "low": "3.302",
      "close": "3.33",
      "average": "3.4023",
      "volume": "1399584",
      "turnover": "4761862.91",
      "trades": "726"
    },
    {
      "date": "2025-05-30",
      "bid": "3.396",
      "ask": "3.42",
      "open": "3.324",
      "high": "3.444",
      "low": "3.17",
      "close": "3.416",
      "average": "3.356",
      "volume": "1603885",
      "turnover": "5382548.1",
      "trades": "719"
    },
    {
      "date": "2025-06-02",
      "bid": "3.286",
      "ask": "3.316",
      "open": "3.414",
      "high": "3.518",
      "low": "3.254",
      "close": "3.302",
      "average": "3.382",
      "volume": "1483505",
      "turnover": "5017189.65",
      "trades": "926"
    },
    {
      "date": "2025-06-03",
      "bid": "3.924",
      "ask": "3.928",
      "open": "3.348",
      "high": "4.00",
      "low": "3.316",
      "close": "3.93",
      "average": "3.7928",
      "volume": "6506461",
      "turnover": "24679834.39",
      "trades": "2856"
    },
    {
      "date": "2025-06-04",
      "bid": "3.83",
      "ask": "3.84",
      "open": "3.924",
      "high": "3.948",
      "low": "3.778",
      "close": "3.826",
      "average": "3.8709",
      "volume": "3061694",
      "turnover": "11847348.32",
      "trades": "1616"
    },
    {
      "date": "2025-06-05",
      "bid": "4.048",
      "ask": "4.07",
      "open": "3.85",
      "high": "4.15",
      "low": "3.85",
      "close": "4.078",
      "average": "4.013",
      "volume": "3059543",
      "turnover": "12278043.06",
      "trades": "1699"
    },
    {
      "date": "2025-06-09",
      "bid": "3.948",
      "ask": "3.964",
      "open": "4.108",
      "high": "4.228",
      "low": "3.868",
      "close": "3.952",
      "average": "4.0079",
      "volume": "2420051",
      "turnover": "9696651.22",
      "trades": "1290"
    },
    {
      "date": "2025-06-10",
      "bid": "4.37",
      "ask": "4.44",
      "open": "3.964",
      "high": "4.68",
      "low": "3.924",
      "close": "4.424",
      "average": "4.384",
      "volume": "7471352",
      "turnover": "32754741.8",
      "trades": "3306"
    },
    {
      "date": "2025-06-11",
      "bid": "4.184",
      "ask": "4.212",
      "open": "4.44",
      "high": "4.47",
      "low": "4.166",
      "close": "4.19",
      "average": "4.2837",
      "volume": "2698447",
      "turnover": "11558808.07",
      "trades": "1569"
    },
    {
      "date": "2025-06-12",
      "bid": "4.128",
      "ask": "4.14",
      "open": "4.178",
      "high": "4.234",
      "low": "4.064",
      "close": "4.15",
      "average": "4.1563",
      "volume": "1124436",
      "turnover": "4673434.76",
      "trades": "781"
    },
    {
      "date": "2025-06-13",
      "bid": "4.094",
      "ask": "4.118",
      "open": "4.00",
      "high": "4.13",
      "low": "3.95",
      "close": "4.118",
      "average": "4.0311",
      "volume": "2314146",
      "turnover": "9328698.03",
      "trades": "957"
    },
    {
      "date": "2025-06-16",
      "bid": "4.136",
      "ask": "4.164",
      "open": "4.094",
      "high": "4.272",
      "low": "4.00",
      "close": "4.118",
      "average": "4.1601",
      "volume": "1228715",
      "turnover": "5112814.05",
      "trades": "771"
    },
    {
      "date": "2025-06-17",
      "bid": "4.028",
      "ask": "4.04",
      "open": "4.11",
      "high": "4.166",
      "low": "3.962",
      "close": "4.026",
      "average": "4.0646",
      "volume": "1309459",
      "turnover": "5322510.2",
      "trades": "823"
    },
    {
      "date": "2025-06-18",
      "bid": "3.944",
      "ask": "3.95",
      "open": "4.028",
      "high": "4.078",
      "low": "3.87",
      "close": "3.958",
      "average": "3.944",
      "volume": "2050561",
      "turnover": "8087268.28",
      "trades": "994"
    },
    {
      "date": "2025-06-19",
      "bid": "3.894",
      "ask": "3.94",
      "open": "3.934",
      "high": "3.996",
      "low": "3.846",
      "close": "3.93",
      "average": "3.9059",
      "volume": "1307312",
      "turnover": "5106228.12",
      "trades": "680"
    },
    {
      "date": "2025-06-23",
      "bid": "3.828",
      "ask": "3.856",
      "open": "3.928",
      "high": "3.928",
      "low": "3.732",
      "close": "3.844",
      "average": "3.819",
      "volume": "1655485",
      "turnover": "6320874.11",
      "trades": "991"
    },
    {
      "date": "2025-06-24",
      "bid": "4.048",
      "ask": "4.072",
      "open": "3.92",
      "high": "4.258",
      "low": "3.92",
      "close": "4.066",
      "average": "4.0954",
      "volume": "2151811",
      "turnover": "8812527.84",
      "trades": "953"
    },
    {
      "date": "2025-06-25",
      "bid": "4.336",
      "ask": "4.348",
      "open": "4.076",
      "high": "4.372",
      "low": "4.076",
      "close": "4.358",
      "average": "4.2772",
      "volume": "1766987",
      "turnover": "7557585.12",
      "trades": "1133"
    },
    {
      "date": "2025-06-26",
      "bid": "4.282",
      "ask": "4.302",
      "open": "4.36",
      "high": "4.388",
      "low": "4.232",
      "close": "4.296",
      "average": "4.307",
      "volume": "1214620",
      "turnover": "5231401.09",
      "trades": "881"
    },
    {
      "date": "2025-06-27",
      "bid": "4.57",
      "ask": "4.60",
      "open": "4.30",
      "high": "4.666",
      "low": "4.254",
      "close": "4.612",
      "average": "4.5096",
      "volume": "2855250",
      "turnover": "12876241.31",
      "trades": "1544"
    },
    {
      "date": "2025-06-30",
      "bid": "4.78",
      "ask": "4.844",
      "open": "4.674",
      "high": "4.85",
      "low": "4.60",
      "close": "4.812",
      "average": "4.7557",
      "volume": "2703654",
      "turnover": "12858012.57",
      "trades": "1486"
    },
    {
      "date": "2025-07-01",
      "bid": "4.94",
      "ask": "4.95",
      "open": "4.898",
      "high": "5.00",
      "low": "4.69",
      "close": "4.986",
      "average": "4.8674",
      "volume": "1834640",
      "turnover": "8930449.67",
      "trades": "1382"
    },
    {
      "date": "2025-07-02",
      "bid": "4.856",
      "ask": "4.868",
      "open": "4.986",
      "high": "4.996",
      "low": "4.714",
      "close": "4.876",
      "average": "4.8626",
      "volume": "1486001",
      "turnover": "7225423.92",
      "trades": "1178"
    },
    {
      "date": "2025-07-03",
      "bid": "5.32",
      "ask": "5.34",
      "open": "4.876",
      "high": "5.385",
      "low": "4.87",
      "close": "5.345",
      "average": "5.1968",
      "volume": "3684006",
      "turnover": "19139167.6",
      "trades": "2468"
    },
    {
      "date": "2025-07-04",
      "bid": "5.305",
      "ask": "5.34",
      "open": "5.35",
      "high": "5.40",
      "low": "5.16",
      "close": "5.345",
      "average": "5.2989",
      "volume": "1968626",
      "turnover": "10430776.19",
      "trades": "1318"
    },
    {
      "date": "2025-07-07",
      "bid": "5.395",
      "ask": "5.40",
      "open": "5.345",
      "high": "5.50",
      "low": "4.938",
      "close": "5.42",
      "average": "5.2841",
      "volume": "2959114",
      "turnover": "15634519.96",
      "trades": "2071"
    },
    {
      "date": "2025-07-08",
      "bid": "5.77",
      "ask": "5.795",
      "open": "5.42",
      "high": "5.93",
      "low": "5.42",
      "close": "5.80",
      "average": "5.7444",
      "volume": "3050981",
      "turnover": "17525389.03",
      "trades": "2034"
    },
    {
      "date": "2025-07-09",
      "bid": "5.77",
      "ask": "5.825",
      "open": "5.825",
      "high": "6.00",
      "low": "5.67",
      "close": "5.795",
      "average": "5.8935",
      "volume": "2998758",
      "turnover": "17679058.93",
      "trades": "1685"
    },
    {
      "date": "2025-07-10",
      "bid": "5.70",
      "ask": "5.745",
      "open": "5.825",
      "high": "5.83",
      "low": "5.50",
      "close": "5.75",
      "average": "5.6088",
      "volume": "2166305",
      "turnover": "12149566.51",
      "trades": "1696"
    },
    {
      "date": "2025-07-11",
      "bid": "5.93",
      "ask": "5.985",
      "open": "5.75",
      "high": "6.135",
      "low": "5.605",
      "close": "5.945",
      "average": "5.9344",
      "volume": "3414676",
      "turnover": "20267238.69",
      "trades": "2410"
    },
    {
      "date": "2025-07-14",
      "bid": "5.81",
      "ask": "5.875",
      "open": "6.05",
      "high": "6.085",
      "low": "5.64",
      "close": "5.865",
      "average": "5.8437",
      "volume": "2091378",
      "turnover": "12221699.61",
      "trades": "1305"
    },
    {
      "date": "2025-07-15",
      "bid": "5.735",
      "ask": "5.76",
      "open": "5.90",
      "high": "5.915",
      "low": "5.675",
      "close": "5.77",
      "average": "5.7895",
      "volume": "1341165",
      "turnover": "7764538.5",
      "trades": "1007"
    },
    {
      "date": "2025-07-16",
      "bid": "5.77",
      "ask": "5.815",
      "open": "5.775",
      "high": "5.895",
      "low": "5.54",
      "close": "5.82",
      "average": "5.7576",
      "volume": "2039578",
      "turnover": "11744224.03",
      "trades": "1267"
    },
    {
      "date": "2025-07-17",
      "bid": "5.82",
      "ask": "5.88",
      "open": "5.815",
      "high": "5.92",
      "low": "5.625",
      "close": "5.86",
      "average": "5.7933",
      "volume": "1845951",
      "turnover": "10693867.65",
      "trades": "1252"
    },
    {
      "date": "2025-07-18",
      "bid": "6.275",
      "ask": "6.28",
      "open": "5.91",
      "high": "6.315",
      "low": "5.795",
      "close": "6.31",
      "average": "6.1285",
      "volume": "3572563",
      "turnover": "21895735.7",
      "trades": "1920"
    },
    {
      "date": "2025-07-21",
      "bid": "6.87",
      "ask": "6.96",
      "open": "6.31",
      "high": "7.06",
      "low": "6.15",
      "close": "6.86",
      "average": "6.7493",
      "volume": "4251201",
      "turnover": "28695135.44",
      "trades": "3267"
    },
    {
      "date": "2025-07-22",
      "bid": "6.735",
      "ask": "6.78",
      "open": "6.95",
      "high": "7.10",
      "low": "6.375",
      "close": "6.79",
      "average": "6.6571",
      "volume": "4649420",
      "turnover": "30958780.83",
      "trades": "3752"
    },
    {
      "date": "2025-07-23",
      "bid": "6.72",
      "ask": "6.76",
      "open": "6.82",
      "high": "6.98",
      "low": "6.52",
      "close": "6.75",
      "average": "6.754",
      "volume": "2342090",
      "turnover": "15814132.3",
      "trades": "1914"
    },
    {
      "date": "2025-07-24",
      "bid": "7.03",
      "ask": "7.045",
      "open": "6.76",
      "high": "7.42",
      "low": "6.76",
      "close": "7.025",
      "average": "7.0906",
      "volume": "6845088",
      "turnover": "48537418.63",
      "trades": "3991"
    },
    {
      "date": "2025-07-25",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.035",
      "high": "7.23",
      "low": "6.84",
      "close": "7.13",
      "average": "7.0677",
      "volume": "3525322",
      "turnover": "24915281.53",
      "trades": "2290"
    },
    {
      "date": "2025-07-28",
      "bid": "5.96",
      "ask": "5.98",
      "open": "7.18",
      "high": "7.18",
      "low": "5.945",
      "close": "5.985",
      "average": "6.2755",
      "volume": "9051575",
      "turnover": "56776251.7",
      "trades": "7095"
    },
    {
      "date": "2025-07-29",
      "bid": "4.73",
      "ask": "4.75",
      "open": "6.30",
      "high": "6.35",
      "low": "4.65",
      "close": "4.70",
      "average": "5.1994",
      "volume": "27327837",
      "turnover": "142197764.79",
      "trades": "12477"
    },
    {
      "date": "2025-07-30",
      "bid": "3.38",
      "ask": "3.394",
      "open": "4.26",
      "high": "4.26",
      "low": "3.358",
      "close": "3.412",
      "average": "3.6834",
      "volume": "47433909",
      "turnover": "174757205.61",
      "trades": "15204"
    },
    {
      "date": "2025-07-31",
      "bid": "3.652",
      "ask": "3.66",
      "open": "3.50",
      "high": "3.824",
      "low": "3.472",
      "close": "3.624",
      "average": "3.6545",
      "volume": "20576174",
      "turnover": "75203989.53",
      "trades": "7510"
    },
    {
      "date": "2025-08-01",
      "bid": "3.466",
      "ask": "3.486",
      "open": "3.66",
      "high": "3.736",
      "low": "3.44",
      "close": "3.472",
      "average": "3.5665",
      "volume": "8136782",
      "turnover": "29016849.21",
      "trades": "3342"
    },
    {
      "date": "2025-08-04",
      "bid": "3.07",
      "ask": "3.078",
      "open": "3.02",
      "high": "3.20",
      "low": "2.904",
      "close": "3.086",
      "average": "3.0476",
      "volume": "19830249",
      "turnover": "60433952.14",
      "trades": "6135"
    },
    {
      "date": "2025-08-05",
      "bid": "3.18",
      "ask": "3.20",
      "open": "3.078",
      "high": "3.284",
      "low": "3.076",
      "close": "3.19",
      "average": "3.1886",
      "volume": "10542703",
      "turnover": "33616925.92",
      "trades": "3039"
    },
    {
      "date": "2025-08-06",
      "bid": "3.158",
      "ask": "3.19",
      "open": "3.202",
      "high": "3.35",
      "low": "3.112",
      "close": "3.15",
      "average": "3.234",
      "volume": "6800649",
      "turnover": "21991802.62",
      "trades": "2054"
    },
    {
      "date": "2025-08-07",
      "bid": "3.196",
      "ask": "3.204",
      "open": "3.158",
      "high": "3.252",
      "low": "3.15",
      "close": "3.20",
      "average": "3.1991",
      "volume": "2781361",
      "turnover": "8898322.43",
      "trades": "981"
    },
    {
      "date": "2025-08-08",
      "bid": "3.026",
      "ask": "3.03",
      "open": "3.196",
      "high": "3.252",
      "low": "2.998",
      "close": "3.012",
      "average": "3.1523",
      "volume": "6012813",
      "turnover": "18964856.52",
      "trades": "1517"
    },
    {
      "date": "2025-08-11",
      "bid": "3.05",
      "ask": "3.078",
      "open": "3.026",
      "high": "3.11",
      "low": "3.01",
      "close": "3.046",
      "average": "3.0575",
      "volume": "2529168",
      "turnover": "7733207.94",
      "trades": "988"
    },
    {
      "date": "2025-08-12",
      "bid": "3.012",
      "ask": "3.028",
      "open": "3.044",
      "high": "3.094",
      "low": "2.992",
      "close": "3.014",
      "average": "3.0336",
      "volume": "1356193",
      "turnover": "4112996.32",
      "trades": "805"
    },
    {
      "date": "2025-08-13",
      "bid": "3.076",
      "ask": "3.092",
      "open": "3.012",
      "high": "3.16",
      "low": "3.00",
      "close": "3.062",
      "average": "3.0543",
      "volume": "1857562",
      "turnover": "5674317.77",
      "trades": "905"
    },
    {
      "date": "2025-08-14",
      "bid": "3.112",
      "ask": "3.13",
      "open": "3.068",
      "high": "3.234",
      "low": "3.03",
      "close": "3.116",
      "average": "3.1494",
      "volume": "2095398",
      "turnover": "6599745.16",
      "trades": "1014"
    },
    {
      "date": "2025-08-15",
      "bid": "3.036",
      "ask": "3.056",
      "open": "3.14",
      "high": "3.15",
      "low": "3.004",
      "close": "3.02",
      "average": "3.0595",
      "volume": "2180294",
      "turnover": "6670506.85",
      "trades": "1300"
    },
    {
      "date": "2025-08-18",
      "bid": "3.13",
      "ask": "3.142",
      "open": "3.03",
      "high": "3.15",
      "low": "3.03",
      "close": "3.15",
      "average": "3.085",
      "volume": "1647918",
      "turnover": "5083835.74",
      "trades": "707"
    },
    {
      "date": "2025-08-19",
      "bid": "3.318",
      "ask": "3.342",
      "open": "3.172",
      "high": "3.44",
      "low": "3.14",
      "close": "3.32",
      "average": "3.3238",
      "volume": "3491688",
      "turnover": "11604481.45",
      "trades": "1488"
    },
    {
      "date": "2025-08-20",
      "bid": "3.28",
      "ask": "3.298",
      "open": "3.344",
      "high": "3.382",
      "low": "3.234",
      "close": "3.292",
      "average": "3.3139",
      "volume": "2368324",
      "turnover": "7848114.14",
      "trades": "923"
    },
    {
      "date": "2025-08-21",
      "bid": "3.41",
      "ask": "3.426",
      "open": "3.288",
      "high": "3.566",
      "low": "3.18",
      "close": "3.406",
      "average": "3.3795",
      "volume": "2679153",
      "turnover": "9055524.52",
      "trades": "974"
    },
    {
      "date": "2025-08-22",
      "bid": "3.51",
      "ask": "3.528",
      "open": "3.428",
      "high": "3.542",
      "low": "3.354",
      "close": "3.484",
      "average": "3.4734",
      "volume": "2747737",
      "turnover": "9541073.83",
      "trades": "1797"
    },
    {
      "date": "2025-08-25",
      "bid": "3.296",
      "ask": "3.31",
      "open": "3.528",
      "high": "3.538",
      "low": "3.224",
      "close": "3.264",
      "average": "3.322",
      "volume": "2942298",
      "turnover": "9775476.68",
      "trades": "1585"
    },
    {
      "date": "2025-08-26",
      "bid": "3.24",
      "ask": "3.256",
      "open": "3.296",
      "high": "3.37",
      "low": "3.228",
      "close": "3.24",
      "average": "3.2962",
      "volume": "1501278",
      "turnover": "4949399.38",
      "trades": "806"
    },
    {
      "date": "2025-08-27",
      "bid": "3.072",
      "ask": "3.08",
      "open": "3.05",
      "high": "3.172",
      "low": "2.94",
      "close": "3.04",
      "average": "3.051",
      "volume": "5550038",
      "turnover": "16934471.84",
      "trades": "1828"
    },
    {
      "date": "2025-08-28",
      "bid": "3.07",
      "ask": "3.09",
      "open": "3.036",
      "high": "3.138",
      "low": "3.036",
      "close": "3.086",
      "average": "3.0889",
      "volume": "1378663",
      "turnover": "4258332.12",
      "trades": "687"
    },
    {
      "date": "2025-08-29",
      "bid": "3.034",
      "ask": "3.044",
      "open": "3.07",
      "high": "3.144",
      "low": "3.018",
      "close": "3.02",
      "average": "3.0543",
      "volume": "2300225",
      "turnover": "7025212.93",
      "trades": "824"
    },
    {
      "date": "2025-09-01",
      "bid": "2.936",
      "ask": "2.97",
      "open": "3.044",
      "high": "3.048",
      "low": "2.808",
      "close": "2.936",
      "average": "2.9357",
      "volume": "4561713",
      "turnover": "13391682.14",
      "trades": "1257"
    },
    {
      "date": "2025-09-02",
      "bid": "2.932",
      "ask": "2.968",
      "open": "2.936",
      "high": "3.00",
      "low": "2.87",
      "close": "2.916",
      "average": "2.935",
      "volume": "1705500",
      "turnover": "5004992.45",
      "trades": "843"
    },
    {
      "date": "2025-09-03",
      "bid": "2.95",
      "ask": "2.972",
      "open": "2.944",
      "high": "3.018",
      "low": "2.936",
      "close": "2.936",
      "average": "2.971",
      "volume": "838824",
      "turnover": "2492211.42",
      "trades": "512"
    },
    {
      "date": "2025-09-04",
      "bid": "2.946",
      "ask": "2.96",
      "open": "2.972",
      "high": "3.00",
      "low": "2.922",
      "close": "2.954",
      "average": "2.9677",
      "volume": "948173",
      "turnover": "2812349.38",
      "trades": "358"
    },
    {
      "date": "2025-09-05",
      "bid": "3.036",
      "ask": "3.06",
      "open": "2.966",
      "high": "3.118",
      "low": "2.966",
      "close": "3.058",
      "average": "3.0404",
      "volume": "1228827",
      "turnover": "3735873.95",
      "trades": "527"
    },
    {
      "date": "2025-09-08",
      "bid": "3.07",
      "ask": "3.09",
      "open": "3.06",
      "high": "3.174",
      "low": "3.012",
      "close": "3.092",
      "average": "3.0963",
      "volume": "1562947",
      "turnover": "4839724.98",
      "trades": "580"
    },
    {
      "date": "2025-09-09",
      "bid": "3.114",
      "ask": "3.126",
      "open": "3.09",
      "high": "3.196",
      "low": "3.084",
      "close": "3.122",
      "average": "3.1433",
      "volume": "1748915",
      "turnover": "5497333.06",
      "trades": "655"
    },
    {
      "date": "2025-09-10",
      "bid": "3.088",
      "ask": "3.112",
      "open": "3.126",
      "high": "3.182",
      "low": "3.068",
      "close": "3.098",
      "average": "3.1072",
      "volume": "1886624",
      "turnover": "5862334.56",
      "trades": "648"
    },
    {
      "date": "2025-09-11",
      "bid": "3.07",
      "ask": "3.078",
      "open": "3.112",
      "high": "3.198",
      "low": "3.052",
      "close": "3.072",
      "average": "3.1205",
      "volume": "1803177",
      "turnover": "5625933.93",
      "trades": "662"
    },
    {
      "date": "2025-09-12",
      "bid": "3.06",
      "ask": "3.068",
      "open": "3.072",
      "high": "3.134",
      "low": "3.03",
      "close": "3.054",
      "average": "3.0759",
      "volume": "1251795",
      "turnover": "3850421.41",
      "trades": "429"
    },
    {
      "date": "2025-09-15",
      "bid": "2.998",
      "ask": "3.024",
      "open": "3.06",
      "high": "3.064",
      "low": "2.978",
      "close": "3.00",
      "average": "3.0137",
      "volume": "1319234",
      "turnover": "3975790.08",
      "trades": "552"
    },
    {
      "date": "2025-09-16",
      "bid": "2.984",
      "ask": "3.006",
      "open": "3.00",
      "high": "3.046",
      "low": "2.98",
      "close": "2.98",
      "average": "3.0006",
      "volume": "803248",
      "turnover": "2410255.97",
      "trades": "429"
    },
    {
      "date": "2025-09-17",
      "bid": "3.566",
      "ask": "3.59",
      "open": "2.972",
      "high": "3.88",
      "low": "2.952",
      "close": "3.572",
      "average": "3.5573",
      "volume": "17934261",
      "turnover": "63800893.78",
      "trades": "5629"
    },
    {
      "date": "2025-09-18",
      "bid": "3.556",
      "ask": "3.57",
      "open": "3.59",
      "high": "3.614",
      "low": "3.32",
      "close": "3.568",
      "average": "3.477",
      "volume": "5172592",
      "turnover": "18022198.79",
      "trades": "1967"
    },
    {
      "date": "2025-09-19",
      "bid": "3.742",
      "ask": "3.762",
      "open": "3.568",
      "high": "3.826",
      "low": "3.564",
      "close": "3.76",
      "average": "3.7167",
      "volume": "2436450",
      "turnover": "9051619.97",
      "trades": "1094"
    },
    {
      "date": "2025-09-22",
      "bid": "3.60",
      "ask": "3.62",
      "open": "3.76",
      "high": "3.76",
      "low": "3.58",
      "close": "3.62",
      "average": "3.6396",
      "volume": "1470990",
      "turnover": "5354176.08",
      "trades": "884"
    },
    {
      "date": "2025-09-23",
      "bid": "3.634",
      "ask": "3.676",
      "open": "3.60",
      "high": "3.75",
      "low": "3.562",
      "close": "3.654",
      "average": "3.6813",
      "volume": "1138795",
      "turnover": "4192444.18",
      "trades": "690"
    },
    {
      "date": "2025-09-24",
      "bid": "3.566",
      "ask": "3.614",
      "open": "3.63",
      "high": "3.72",
      "low": "3.554",
      "close": "3.612",
      "average": "3.6106",
      "volume": "1083336",
      "turnover": "3911772.63",
      "trades": "565"
    },
    {
      "date": "2025-09-25",
      "bid": "3.598",
      "ask": "3.606",
      "open": "3.566",
      "high": "3.736",
      "low": "3.532",
      "close": "3.588",
      "average": "3.6121",
      "volume": "1477341",
      "turnover": "5337863.41",
      "trades": "704"
    },
    {
      "date": "2025-09-26",
      "bid": "3.532",
      "ask": "3.558",
      "open": "3.50",
      "high": "3.62",
      "low": "3.48",
      "close": "3.526",
      "average": "3.5254",
      "volume": "1421381",
      "turnover": "5010828.34",
      "trades": "708"
    },
    {
      "date": "2025-09-29",
      "bid": "3.37",
      "ask": "3.39",
      "open": "3.526",
      "high": "3.588",
      "low": "3.344",
      "close": "3.37",
      "average": "3.4398",
      "volume": "1350801",
      "turnover": "4649511.12",
      "trades": "881"
    },
    {
      "date": "2025-09-30",
      "bid": "3.376",
      "ask": "3.394",
      "open": "3.356",
      "high": "3.49",
      "low": "3.336",
      "close": "3.40",
      "average": "3.3941",
      "volume": "1105806",
      "turnover": "3753169.69",
      "trades": "642"
    },
    {
      "date": "2025-10-01",
      "bid": "3.362",
      "ask": "3.39",
      "open": "3.40",
      "high": "3.538",
      "low": "3.32",
      "close": "3.38",
      "average": "3.413",
      "volume": "1211574",
      "turnover": "4136867.97",
      "trades": "486"
    },
    {
      "date": "2025-10-02",
      "bid": "3.324",
      "ask": "3.34",
      "open": "3.362",
      "high": "3.70",
      "low": "3.31",
      "close": "3.32",
      "average": "3.4427",
      "volume": "3487457",
      "turnover": "11999761.16",
      "trades": "1314"
    },
    {
      "date": "2025-10-03",
      "bid": "3.46",
      "ask": "3.496",
      "open": "3.344",
      "high": "3.544",
      "low": "3.342",
      "close": "3.486",
      "average": "3.4435",
      "volume": "2005827",
      "turnover": "6906397.88",
      "trades": "1107"
    },
    {
      "date": "2025-10-06",
      "bid": "3.60",
      "ask": "3.628",
      "open": "3.494",
      "high": "3.686",
      "low": "3.446",
      "close": "3.604",
      "average": "3.569",
      "volume": "1844161",
      "turnover": "6581305.68",
      "trades": "938"
    },
    {
      "date": "2025-10-07",
      "bid": "3.542",
      "ask": "3.568",
      "open": "3.628",
      "high": "3.636",
      "low": "3.458",
      "close": "3.538",
      "average": "3.5369",
      "volume": "813286",
      "turnover": "2876531.28",
      "trades": "562"
    },
    {
      "date": "2025-10-08",
      "bid": "3.506",
      "ask": "3.538",
      "open": "3.54",
      "high": "3.586",
      "low": "3.45",
      "close": "3.504",
      "average": "3.4965",
      "volume": "843317",
      "turnover": "2948688.22",
      "trades": "491"
    },
    {
      "date": "2025-10-09",
      "bid": "3.40",
      "ask": "3.418",
      "open": "3.504",
      "high": "3.544",
      "low": "3.36",
      "close": "3.382",
      "average": "3.4297",
      "volume": "1203032",
      "turnover": "4124933.35",
      "trades": "817"
    },
    {
      "date": "2025-10-10",
      "bid": "3.436",
      "ask": "3.456",
      "open": "3.382",
      "high": "3.496",
      "low": "3.35",
      "close": "3.416",
      "average": "3.4284",
      "volume": "1067292",
      "turnover": "3656848.76",
      "trades": "755"
    },
    {
      "date": "2025-10-13",
      "bid": "3.266",
      "ask": "3.278",
      "open": "3.39",
      "high": "3.39",
      "low": "3.222",
      "close": "3.26",
      "average": "3.292",
      "volume": "1082824",
      "turnover": "3564232.56",
      "trades": "608"
    },
    {
      "date": "2025-10-14",
      "bid": "3.254",
      "ask": "3.296",
      "open": "3.268",
      "high": "3.344",
      "low": "3.182",
      "close": "3.282",
      "average": "3.245",
      "volume": "939320",
      "turnover": "3047897.1",
      "trades": "521"
    },
    {
      "date": "2025-10-15",
      "bid": "3.26",
      "ask": "3.276",
      "open": "3.25",
      "high": "3.328",
      "low": "3.24",
      "close": "3.24",
      "average": "3.2809",
      "volume": "508883",
      "turnover": "1669608.45",
      "trades": "510"
    },
    {
      "date": "2025-10-16",
      "bid": "3.25",
      "ask": "3.292",
      "open": "3.26",
      "high": "3.318",
      "low": "3.23",
      "close": "3.248",
      "average": "3.2608",
      "volume": "542633",
      "turnover": "1769431.09",
      "trades": "376"
    },
    {
      "date": "2025-10-17",
      "bid": "3.134",
      "ask": "3.146",
      "open": "3.248",
      "high": "3.248",
      "low": "3.10",
      "close": "3.13",
      "average": "3.1531",
      "volume": "968806",
      "turnover": "3054791.52",
      "trades": "448"
    },
    {
      "date": "2025-10-20",
      "bid": "3.17",
      "ask": "3.178",
      "open": "3.148",
      "high": "3.22",
      "low": "3.148",
      "close": "3.184",
      "average": "3.1808",
      "volume": "529661",
      "turnover": "1684740.28",
      "trades": "291"
    },
    {
      "date": "2025-10-21",
      "bid": "3.36",
      "ask": "3.37",
      "open": "3.178",
      "high": "3.41",
      "low": "3.178",
      "close": "3.366",
      "average": "3.3052",
      "volume": "1422991",
      "turnover": "4702933.01",
      "trades": "505"
    },
    {
      "date": "2025-10-22",
      "bid": "3.362",
      "ask": "3.402",
      "open": "3.376",
      "high": "3.516",
      "low": "3.33",
      "close": "3.388",
      "average": "3.4271",
      "volume": "1815280",
      "turnover": "6235405.73",
      "trades": "865"
    },
    {
      "date": "2025-10-23",
      "bid": "3.272",
      "ask": "3.29",
      "open": "3.446",
      "high": "3.50",
      "low": "3.24",
      "close": "3.24",
      "average": "3.3312",
      "volume": "1407800",
      "turnover": "4690469.82",
      "trades": "988"
    },
    {
      "date": "2025-10-24",
      "bid": "1.744",
      "ask": "1.747",
      "open": "2.30",
      "high": "2.50",
      "low": "1.70",
      "close": "1.745",
      "average": "1.977",
      "volume": "29629913",
      "turnover": "58458430.61",
      "trades": "8407"
    },
    {
      "date": "2025-10-27",
      "bid": "1.631",
      "ask": "1.655",
      "open": "1.747",
      "high": "1.79",
      "low": "1.583",
      "close": "1.612",
      "average": "1.6699",
      "volume": "8151549",
      "turnover": "13612815.01",
      "trades": "2727"
    },
    {
      "date": "2025-10-28",
      "bid": "1.678",
      "ask": "1.698",
      "open": "1.655",
      "high": "1.77",
      "low": "1.653",
      "close": "1.70",
      "average": "1.7107",
      "volume": "3268931",
      "turnover": "5591856.49",
      "trades": "1113"
    },
    {
      "date": "2025-10-29",
      "bid": "1.774",
      "ask": "1.795",
      "open": "1.701",
      "high": "1.831",
      "low": "1.65",
      "close": "1.78",
      "average": "1.742",
      "volume": "3949086",
      "turnover": "6879203.29",
      "trades": "1036"
    },
    {
      "date": "2025-10-30",
      "bid": "1.698",
      "ask": "1.707",
      "open": "1.802",
      "high": "1.85",
      "low": "1.691",
      "close": "1.694",
      "average": "1.7538",
      "volume": "1879250",
      "turnover": "3295768.79",
      "trades": "839"
    },
    {
      "date": "2025-10-31",
      "bid": "1.74",
      "ask": "1.75",
      "open": "1.707",
      "high": "1.758",
      "low": "1.695",
      "close": "1.757",
      "average": "1.7314",
      "volume": "961487",
      "turnover": "1664697.45",
      "trades": "307"
    },
    {
      "date": "2025-11-03",
      "bid": "1.712",
      "ask": "1.723",
      "open": "1.74",
      "high": "1.85",
      "low": "1.701",
      "close": "1.711",
      "average": "1.7652",
      "volume": "1552612",
      "turnover": "2740700.45",
      "trades": "626"
    },
    {
      "date": "2025-11-04",
      "bid": "1.673",
      "ask": "1.68",
      "open": "1.712",
      "high": "1.722",
      "low": "1.658",
      "close": "1.675",
      "average": "1.689",
      "volume": "1244251",
      "turnover": "2101500.92",
      "trades": "550"
    },
    {
      "date": "2025-11-05",
      "bid": "1.678",
      "ask": "1.694",
      "open": "1.672",
      "high": "1.85",
      "low": "1.651",
      "close": "1.681",
      "average": "1.7102",
      "volume": "2299556",
      "turnover": "3932307.83",
      "trades": "678"
    },
    {
      "date": "2025-11-06",
      "bid": "1.60",
      "ask": "1.635",
      "open": "1.694",
      "high": "1.75",
      "low": "1.57",
      "close": "1.60",
      "average": "1.6439",
      "volume": "2279940",
      "turnover": "3746396.19",
      "trades": "846"
    },
    {
      "date": "2025-11-07",
      "bid": "1.545",
      "ask": "1.56",
      "open": "1.581",
      "high": "1.616",
      "low": "1.535",
      "close": "1.54",
      "average": "1.5612",
      "volume": "1598162",
      "turnover": "2495361.87",
      "trades": "705"
    },
    {
      "date": "2025-11-10",
      "bid": "1.586",
      "ask": "1.608",
      "open": "1.545",
      "high": "1.65",
      "low": "1.545",
      "close": "1.588",
      "average": "1.5952",
      "volume": "1769735",
      "turnover": "2823073.26",
      "trades": "460"
    },
    {
      "date": "2025-11-11",
      "bid": "1.561",
      "ask": "1.578",
      "open": "1.586",
      "high": "1.619",
      "low": "1.538",
      "close": "1.566",
      "average": "1.5796",
      "volume": "1636717",
      "turnover": "2585428.44",
      "trades": "425"
    },
    {
      "date": "2025-11-12",
      "bid": "1.544",
      "ask": "1.573",
      "open": "1.578",
      "high": "1.598",
      "low": "1.538",
      "close": "1.576",
      "average": "1.567",
      "volume": "694578",
      "turnover": "1088415.51",
      "trades": "314"
    },
    {
      "date": "2025-11-13",
      "bid": "1.508",
      "ask": "1.51",
      "open": "1.573",
      "high": "1.596",
      "low": "1.51",
      "close": "1.511",
      "average": "1.5554",
      "volume": "944818",
      "turnover": "1469539.41",
      "trades": "413"
    },
    {
      "date": "2025-11-14",
      "bid": "1.466",
      "ask": "1.488",
      "open": "1.513",
      "high": "1.547",
      "low": "1.466",
      "close": "1.467",
      "average": "1.493",
      "volume": "1099740",
      "turnover": "1641821.41",
      "trades": "508"
    },
    {
      "date": "2025-11-17",
      "bid": "1.46",
      "ask": "1.476",
      "open": "1.47",
      "high": "1.535",
      "low": "1.46",
      "close": "1.485",
      "average": "1.4866",
      "volume": "1143301",
      "turnover": "1699605.75",
      "trades": "441"
    },
    {
      "date": "2025-11-18",
      "bid": "1.415",
      "ask": "1.43",
      "open": "1.485",
      "high": "1.485",
      "low": "1.406",
      "close": "1.421",
      "average": "1.4353",
      "volume": "1163881",
      "turnover": "1670621.26",
      "trades": "477"
    },
    {
      "date": "2025-11-19",
      "bid": "1.41",
      "ask": "1.429",
      "open": "1.431",
      "high": "1.475",
      "low": "1.408",
      "close": "1.422",
      "average": "1.4232",
      "volume": "530162",
      "turnover": "754514.74",
      "trades": "559"
    },
    {
      "date": "2025-11-20",
      "bid": "1.471",
      "ask": "1.50",
      "open": "1.429",
      "high": "1.519",
      "low": "1.429",
      "close": "1.468",
      "average": "1.489",
      "volume": "945924",
      "turnover": "1408465.29",
      "trades": "429"
    },
    {
      "date": "2025-11-21",
      "bid": "1.432",
      "ask": "1.454",
      "open": "1.471",
      "high": "1.50",
      "low": "1.419",
      "close": "1.433",
      "average": "1.4467",
      "volume": "656610",
      "turnover": "949915.39",
      "trades": "300"
    },
    {
      "date": "2025-11-24",
      "bid": "1.491",
      "ask": "1.51",
      "open": "1.454",
      "high": "1.51",
      "low": "1.42",
      "close": "1.502",
      "average": "1.4624",
      "volume": "632655",
      "turnover": "925191.55",
      "trades": "367"
    },
    {
      "date": "2025-11-25",
      "bid": "1.497",
      "ask": "1.52",
      "open": "1.501",
      "high": "1.56",
      "low": "1.48",
      "close": "1.506",
      "average": "1.5174",
      "volume": "951546",
      "turnover": "1443830.38",
      "trades": "351"
    },
    {
      "date": "2025-11-26",
      "bid": "1.581",
      "ask": "1.604",
      "open": "1.52",
      "high": "1.62",
      "low": "1.52",
      "close": "1.584",
      "average": "1.5761",
      "volume": "764789",
      "turnover": "1205087.42",
      "trades": "373"
    },
    {
      "date": "2025-11-27",
      "bid": "1.668",
      "ask": "1.695",
      "open": "1.60",
      "high": "1.75",
      "low": "1.60",
      "close": "1.674",
      "average": "1.6788",
      "volume": "2019608",
      "turnover": "3390536.4",
      "trades": "762"
    },
    {
      "date": "2025-11-28",
      "bid": "1.698",
      "ask": "1.702",
      "open": "1.691",
      "high": "1.721",
      "low": "1.633",
      "close": "1.712",
      "average": "1.6733",
      "volume": "1308489",
      "turnover": "2189453.52",
      "trades": "574"
    },
    {
      "date": "2025-12-01",
      "bid": "1.58",
      "ask": "1.596",
      "open": "1.72",
      "high": "1.72",
      "low": "1.568",
      "close": "1.568",
      "average": "1.6182",
      "volume": "1899374",
      "turnover": "3073810.88",
      "trades": "715"
    },
    {
      "date": "2025-12-02",
      "bid": "1.57",
      "ask": "1.588",
      "open": "1.598",
      "high": "1.598",
      "low": "1.538",
      "close": "1.576",
      "average": "1.5654",
      "volume": "517670",
      "turnover": "810177.19",
      "trades": "296"
    },
    {
      "date": "2025-12-03",
      "bid": "1.516",
      "ask": "1.539",
      "open": "1.57",
      "high": "1.592",
      "low": "1.51",
      "close": "1.51",
      "average": "1.5433",
      "volume": "1049562",
      "turnover": "1619374.95",
      "trades": "403"
    },
    {
      "date": "2025-12-04",
      "bid": "1.491",
      "ask": "1.515",
      "open": "1.516",
      "high": "1.522",
      "low": "1.45",
      "close": "1.49",
      "average": "1.481",
      "volume": "1586989",
      "turnover": "2349608.15",
      "trades": "558"
    },
    {
      "date": "2025-12-05",
      "bid": "1.56",
      "ask": "1.589",
      "open": "1.491",
      "high": "1.64",
      "low": "1.477",
      "close": "1.556",
      "average": "1.5789",
      "volume": "2544783",
      "turnover": "4017903.09",
      "trades": "796"
    },
    {
      "date": "2025-12-08",
      "bid": "1.516",
      "ask": "1.537",
      "open": "1.56",
      "high": "1.627",
      "low": "1.506",
      "close": "1.525",
      "average": "1.5692",
      "volume": "2014753",
      "turnover": "3161453.66",
      "trades": "534"
    },
    {
      "date": "2025-12-09",
      "bid": "1.516",
      "ask": "1.565",
      "open": "1.54",
      "high": "1.565",
      "low": "1.50",
      "close": "1.533",
      "average": "1.5348",
      "volume": "535734",
      "turnover": "822278.52",
      "trades": "269"
    },
    {
      "date": "2025-12-10",
      "bid": "1.602",
      "ask": "1.614",
      "open": "1.565",
      "high": "1.62",
      "low": "1.514",
      "close": "1.61",
      "average": "1.5872",
      "volume": "2146504",
      "turnover": "3406993",
      "trades": "634"
    },
    {
      "date": "2025-12-11",
      "bid": "1.614",
      "ask": "1.625",
      "open": "1.61",
      "high": "1.65",
      "low": "1.583",
      "close": "1.602",
      "average": "1.6117",
      "volume": "1408992",
      "turnover": "2270972.81",
      "trades": "546"
    },
    {
      "date": "2025-12-12",
      "bid": "1.542",
      "ask": "1.555",
      "open": "1.614",
      "high": "1.644",
      "low": "1.541",
      "close": "1.541",
      "average": "1.5724",
      "volume": "1017269",
      "turnover": "1599593.68",
      "trades": "515"
    },
    {
      "date": "2025-12-15",
      "bid": "1.93",
      "ask": "1.94",
      "open": "1.822",
      "high": "2.078",
      "low": "1.792",
      "close": "1.904",
      "average": "1.9256",
      "volume": "12646136",
      "turnover": "24350954.37",
      "trades": "3564"
    },
    {
      "date": "2025-12-16",
      "bid": "2.232",
      "ask": "2.248",
      "open": "2.074",
      "high": "2.25",
      "low": "1.87",
      "close": "2.22",
      "average": "2.0354",
      "volume": "8657118",
      "turnover": "17619796.7",
      "trades": "2465"
    },
    {
      "date": "2025-12-17",
      "bid": "2.26",
      "ask": "2.292",
      "open": "2.248",
      "high": "2.558",
      "low": "2.186",
      "close": "2.256",
      "average": "2.3962",
      "volume": "12691424",
      "turnover": "30406059.47",
      "trades": "3867"
    },
    {
      "date": "2025-12-18",
      "bid": "2.188",
      "ask": "2.20",
      "open": "2.25",
      "high": "2.338",
      "low": "2.09",
      "close": "2.188",
      "average": "2.2008",
      "volume": "7502591",
      "turnover": "16510478.75",
      "trades": "2190"
    },
    {
      "date": "2025-12-19",
      "bid": "2.138",
      "ask": "2.152",
      "open": "2.20",
      "high": "2.29",
      "low": "2.104",
      "close": "2.13",
      "average": "2.2047",
      "volume": "4042119",
      "turnover": "8907372.19",
      "trades": "1284"
    },
    {
      "date": "2025-12-22",
      "bid": "2.252",
      "ask": "2.274",
      "open": "2.14",
      "high": "2.294",
      "low": "2.10",
      "close": "2.26",
      "average": "2.1825",
      "volume": "2716013",
      "turnover": "5927102.89",
      "trades": "1027"
    },
    {
      "date": "2025-12-23",
      "bid": "2.31",
      "ask": "2.326",
      "open": "2.30",
      "high": "2.42",
      "low": "2.176",
      "close": "2.30",
      "average": "2.302",
      "volume": "4005104",
      "turnover": "9221196.61",
      "trades": "1112"
    },
    {
      "date": "2025-12-29",
      "bid": "2.15",
      "ask": "2.162",
      "open": "2.35",
      "high": "2.39",
      "low": "2.142",
      "close": "2.142",
      "average": "2.2191",
      "volume": "3430288",
      "turnover": "7612041.47",
      "trades": "1050"
    },
    {
      "date": "2025-12-30",
      "bid": "2.146",
      "ask": "2.162",
      "open": "2.148",
      "high": "2.182",
      "low": "2.112",
      "close": "2.16",
      "average": "2.1445",
      "volume": "2479406",
      "turnover": "5316929.93",
      "trades": "761"
    },
    {
      "date": "2026-01-02",
      "bid": "2.272",
      "ask": "2.288",
      "open": "2.19",
      "high": "2.292",
      "low": "2.17",
      "close": "2.266",
      "average": "2.2474",
      "volume": "1652802",
      "turnover": "3714649.62",
      "trades": "569"
    },
    {
      "date": "2026-01-05",
      "bid": "2.218",
      "ask": "2.256",
      "open": "2.288",
      "high": "2.384",
      "low": "2.194",
      "close": "2.20",
      "average": "2.2854",
      "volume": "1227783",
      "turnover": "2805981.16",
      "trades": "506"
    },
    {
      "date": "2026-01-07",
      "bid": "2.05",
      "ask": "2.074",
      "open": "2.20",
      "high": "2.226",
      "low": "2.036",
      "close": "2.036",
      "average": "2.1113",
      "volume": "3286653",
      "turnover": "6938470.96",
      "trades": "992"
    },
    {
      "date": "2026-01-08",
      "bid": "1.994",
      "ask": "2.016",
      "open": "2.034",
      "high": "2.036",
      "low": "1.863",
      "close": "2.004",
      "average": "1.955",
      "volume": "4596375",
      "turnover": "8986488.27",
      "trades": "1143"
    },
    {
      "date": "2026-01-09",
      "bid": "1.98",
      "ask": "1.998",
      "open": "2.00",
      "high": "2.026",
      "low": "1.911",
      "close": "1.99",
      "average": "1.9688",
      "volume": "1530661",
      "turnover": "3013636.77",
      "trades": "608"
    },
    {
      "date": "2026-01-12",
      "bid": "1.923",
      "ask": "1.942",
      "open": "1.988",
      "high": "2.008",
      "low": "1.91",
      "close": "1.922",
      "average": "1.9438",
      "volume": "1115702",
      "turnover": "2168723.43",
      "trades": "521"
    },
    {
      "date": "2026-01-13",
      "bid": "1.959",
      "ask": "1.981",
      "open": "1.921",
      "high": "1.981",
      "low": "1.88",
      "close": "1.957",
      "average": "1.9304",
      "volume": "1050925",
      "turnover": "2031120.39",
      "trades": "566"
    },
    {
      "date": "2026-01-14",
      "bid": "1.975",
      "ask": "1.995",
      "open": "1.97",
      "high": "2.03",
      "low": "1.933",
      "close": "1.979",
      "average": "1.9776",
      "volume": "788189",
      "turnover": "1558633.52",
      "trades": "358"
    },
    {
      "date": "2026-01-15",
      "bid": "1.952",
      "ask": "1.96",
      "open": "1.975",
      "high": "2.004",
      "low": "1.931",
      "close": "1.95",
      "average": "1.952",
      "volume": "786988",
      "turnover": "1536179.29",
      "trades": "360"
    },
    {
      "date": "2026-01-16",
      "bid": "2.032",
      "ask": "2.05",
      "open": "1.952",
      "high": "2.058",
      "low": "1.938",
      "close": "2.056",
      "average": "1.983",
      "volume": "1834850",
      "turnover": "3640213.03",
      "trades": "547"
    },
    {
      "date": "2026-01-19",
      "bid": "1.963",
      "ask": "1.975",
      "open": "1.998",
      "high": "2.024",
      "low": "1.90",
      "close": "1.96",
      "average": "1.9694",
      "volume": "923280",
      "turnover": "1818294.12",
      "trades": "511"
    },
    {
      "date": "2026-01-20",
      "bid": "1.961",
      "ask": "1.978",
      "open": "1.95",
      "high": "1.98",
      "low": "1.90",
      "close": "1.978",
      "average": "1.9387",
      "volume": "834515",
      "turnover": "1616772.03",
      "trades": "341"
    },
    {
      "date": "2026-01-21",
      "bid": "1.901",
      "ask": "1.913",
      "open": "1.978",
      "high": "1.978",
      "low": "1.872",
      "close": "1.888",
      "average": "1.9076",
      "volume": "1109534",
      "turnover": "2116543.9",
      "trades": "507"
    },
    {
      "date": "2026-01-22",
      "bid": "2.00",
      "ask": "2.026",
      "open": "1.901",
      "high": "2.038",
      "low": "1.901",
      "close": "2.022",
      "average": "1.9516",
      "volume": "2000548",
      "turnover": "3904728.7",
      "trades": "553"
    },
    {
      "date": "2026-01-23",
      "bid": "2.01",
      "ask": "2.032",
      "open": "2.012",
      "high": "2.064",
      "low": "1.971",
      "close": "2.01",
      "average": "2.0266",
      "volume": "1547044",
      "turnover": "3135203.56",
      "trades": "504"
    },
    {
      "date": "2026-01-26",
      "bid": "2.072",
      "ask": "2.08",
      "open": "2.02",
      "high": "2.096",
      "low": "1.992",
      "close": "2.082",
      "average": "2.0489",
      "volume": "1008291",
      "turnover": "2065941.9",
      "trades": "430"
    },
    {
      "date": "2026-01-27",
      "bid": "2.074",
      "ask": "2.09",
      "open": "2.086",
      "high": "2.15",
      "low": "2.068",
      "close": "2.068",
      "average": "2.1081",
      "volume": "1096431",
      "turnover": "2311377.04",
      "trades": "392"
    },
    {
      "date": "2026-01-28",
      "bid": "2.08",
      "ask": "2.104",
      "open": "2.08",
      "high": "2.112",
      "low": "2.032",
      "close": "2.112",
      "average": "2.0772",
      "volume": "936588",
      "turnover": "1945509.98",
      "trades": "461"
    },
    {
      "date": "2026-01-29",
      "bid": "2.104",
      "ask": "2.114",
      "open": "2.112",
      "high": "2.13",
      "low": "2.028",
      "close": "2.102",
      "average": "2.0695",
      "volume": "1147903",
      "turnover": "2376288.17",
      "trades": "487"
    },
    {
      "date": "2026-01-30",
      "bid": "2.004",
      "ask": "2.02",
      "open": "2.09",
      "high": "2.142",
      "low": "1.998",
      "close": "1.998",
      "average": "2.0598",
      "volume": "1220675",
      "turnover": "2515506.45",
      "trades": "410"
    },
    {
      "date": "2026-02-02",
      "bid": "2.052",
      "ask": "2.078",
      "open": "1.989",
      "high": "2.08",
      "low": "1.964",
      "close": "2.052",
      "average": "2.0179",
      "volume": "740288",
      "turnover": "1493787.53",
      "trades": "348"
    },
    {
      "date": "2026-02-03",
      "bid": "2.00",
      "ask": "2.04",
      "open": "2.056",
      "high": "2.15",
      "low": "1.96",
      "close": "2.072",
      "average": "2.0518",
      "volume": "1738056",
      "turnover": "3566255.19",
      "trades": "601"
    },
    {
      "date": "2026-02-04",
      "bid": "1.461",
      "ask": "1.478",
      "open": "1.50",
      "high": "1.549",
      "low": "1.30",
      "close": "1.45",
      "average": "1.4459",
      "volume": "11924208",
      "turnover": "17242931.89",
      "trades": "2675"
    },
    {
      "date": "2026-02-05",
      "bid": "1.407",
      "ask": "1.435",
      "open": "1.485",
      "high": "1.49",
      "low": "1.39",
      "close": "1.406",
      "average": "1.4359",
      "volume": "2941826",
      "turnover": "4228052.36",
      "trades": "881"
    },
    {
      "date": "2026-02-06",
      "bid": "1.47",
      "ask": "1.484",
      "open": "1.415",
      "high": "1.526",
      "low": "1.415",
      "close": "1.47",
      "average": "1.4695",
      "volume": "1883581",
      "turnover": "2767294.32",
      "trades": "504"
    },
    {
      "date": "2026-02-09",
      "bid": "1.465",
      "ask": "1.489",
      "open": "1.484",
      "high": "1.529",
      "low": "1.452",
      "close": "1.469",
      "average": "1.4776",
      "volume": "1013922",
      "turnover": "1498151.03",
      "trades": "338"
    },
    {
      "date": "2026-02-10",
      "bid": "1.506",
      "ask": "1.521",
      "open": "1.465",
      "high": "1.53",
      "low": "1.462",
      "close": "1.499",
      "average": "1.4936",
      "volume": "1005839",
      "turnover": "1502271.19",
      "trades": "303"
    },
    {
      "date": "2026-02-11",
      "bid": "1.596",
      "ask": "1.645",
      "open": "1.50",
      "high": "1.788",
      "low": "1.476",
      "close": "1.606",
      "average": "1.6628",
      "volume": "4291693",
      "turnover": "7135838.75",
      "trades": "1029"
    },
    {
      "date": "2026-02-12",
      "bid": "1.528",
      "ask": "1.551",
      "open": "1.598",
      "high": "1.611",
      "low": "1.501",
      "close": "1.501",
      "average": "1.5485",
      "volume": "1676000",
      "turnover": "2595349.6",
      "trades": "501"
    },
    {
      "date": "2026-02-13",
      "bid": "1.532",
      "ask": "1.542",
      "open": "1.501",
      "high": "1.575",
      "low": "1.501",
      "close": "1.537",
      "average": "1.5439",
      "volume": "1119381",
      "turnover": "1728207.86",
      "trades": "388"
    },
    {
      "date": "2026-02-16",
      "bid": "1.507",
      "ask": "1.515",
      "open": "1.532",
      "high": "1.555",
      "low": "1.501",
      "close": "1.511",
      "average": "1.5185",
      "volume": "648355",
      "turnover": "984528.78",
      "trades": "255"
    },
    {
      "date": "2026-02-17",
      "bid": "1.49",
      "ask": "1.508",
      "open": "1.515",
      "high": "1.544",
      "low": "1.486",
      "close": "1.488",
      "average": "1.5019",
      "volume": "841839",
      "turnover": "1264371.99",
      "trades": "235"
    },
    {
      "date": "2026-02-18",
      "bid": "1.51",
      "ask": "1.534",
      "open": "1.52",
      "high": "1.539",
      "low": "1.482",
      "close": "1.516",
      "average": "1.5092",
      "volume": "748280",
      "turnover": "1129314.81",
      "trades": "205"
    },
    {
      "date": "2026-02-19",
      "bid": "1.479",
      "ask": "1.505",
      "open": "1.52",
      "high": "1.548",
      "low": "1.47",
      "close": "1.47",
      "average": "1.5066",
      "volume": "741927",
      "turnover": "1117813.43",
      "trades": "237"
    },
    {
      "date": "2026-02-20",
      "bid": "1.49",
      "ask": "1.518",
      "open": "1.46",
      "high": "1.533",
      "low": "1.46",
      "close": "1.497",
      "average": "1.493",
      "volume": "674581",
      "turnover": "1007125.17",
      "trades": "207"
    },
    {
      "date": "2026-02-23",
      "bid": "1.549",
      "ask": "1.57",
      "open": "1.531",
      "high": "1.609",
      "low": "1.501",
      "close": "1.555",
      "average": "1.5567",
      "volume": "1464411",
      "turnover": "2279694.48",
      "trades": "555"
    },
    {
      "date": "2026-02-24",
      "bid": "1.511",
      "ask": "1.519",
      "open": "1.56",
      "high": "1.56",
      "low": "1.483",
      "close": "1.51",
      "average": "1.5117",
      "volume": "1320460",
      "turnover": "1996110.77",
      "trades": "386"
    },
    {
      "date": "2026-02-25",
      "bid": "1.58",
      "ask": "1.599",
      "open": "1.52",
      "high": "1.60",
      "low": "1.52",
      "close": "1.58",
      "average": "1.5675",
      "volume": "1357872",
      "turnover": "2128611.67",
      "trades": "527"
    },
    {
      "date": "2026-02-26",
      "bid": "1.626",
      "ask": "1.639",
      "open": "1.60",
      "high": "1.645",
      "low": "1.543",
      "close": "1.63",
      "average": "1.5941",
      "volume": "701448",
      "turnover": "1118198.51",
      "trades": "334"
    },
    {
      "date": "2026-02-27",
      "bid": "1.673",
      "ask": "1.691",
      "open": "1.639",
      "high": "1.711",
      "low": "1.616",
      "close": "1.675",
      "average": "1.6621",
      "volume": "933057",
      "turnover": "1550865.93",
      "trades": "416"
    },
    {
      "date": "2026-03-02",
      "bid": "1.586",
      "ask": "1.603",
      "open": "1.63",
      "high": "1.634",
      "low": "1.563",
      "close": "1.586",
      "average": "1.5915",
      "volume": "1166755",
      "turnover": "1857044.08",
      "trades": "400"
    },
    {
      "date": "2026-03-03",
      "bid": "1.503",
      "ask": "1.524",
      "open": "1.563",
      "high": "1.563",
      "low": "1.497",
      "close": "1.507",
      "average": "1.5214",
      "volume": "1016413",
      "turnover": "1546387.34",
      "trades": "287"
    },
    {
      "date": "2026-03-04",
      "bid": "1.52",
      "ask": "1.536",
      "open": "1.49",
      "high": "1.546",
      "low": "1.49",
      "close": "1.516",
      "average": "1.5141",
      "volume": "1521959",
      "turnover": "2304395.75",
      "trades": "366"
    },
    {
      "date": "2026-03-05",
      "bid": "1.567",
      "ask": "1.577",
      "open": "1.535",
      "high": "1.592",
      "low": "1.51",
      "close": "1.567",
      "average": "1.5528",
      "volume": "910812",
      "turnover": "1414326.54",
      "trades": "287"
    },
    {
      "date": "2026-03-06",
      "bid": "1.665",
      "ask": "1.692",
      "open": "1.569",
      "high": "1.746",
      "low": "1.563",
      "close": "1.668",
      "average": "1.6932",
      "volume": "2812721",
      "turnover": "4762744.98",
      "trades": "852"
    },
    {
      "date": "2026-03-09",
      "bid": "1.617",
      "ask": "1.645",
      "open": "1.65",
      "high": "1.66",
      "low": "1.588",
      "close": "1.616",
      "average": "1.6286",
      "volume": "1079182",
      "turnover": "1757551.43",
      "trades": "326"
    },
    {
      "date": "2026-03-10",
      "bid": "1.615",
      "ask": "1.63",
      "open": "1.66",
      "high": "1.69",
      "low": "1.589",
      "close": "1.589",
      "average": "1.6313",
      "volume": "1083785",
      "turnover": "1767980.29",
      "trades": "326"
    },
    {
      "date": "2026-03-11",
      "bid": "1.58",
      "ask": "1.588",
      "open": "1.605",
      "high": "1.616",
      "low": "1.557",
      "close": "1.583",
      "average": "1.582",
      "volume": "623272",
      "turnover": "986064.98",
      "trades": "232"
    },
    {
      "date": "2026-03-12",
      "bid": "1.571",
      "ask": "1.586",
      "open": "1.585",
      "high": "1.586",
      "low": "1.539",
      "close": "1.575",
      "average": "1.5596",
      "volume": "395836",
      "turnover": "617342.36",
      "trades": "206"
    },
    {
      "date": "2026-03-13",
      "bid": "1.825",
      "ask": "1.833",
      "open": "1.60",
      "high": "1.896",
      "low": "1.586",
      "close": "1.836",
      "average": "1.7641",
      "volume": "3579215",
      "turnover": "6314049.89",
      "trades": "1070"
    },
    {
      "date": "2026-03-16",
      "bid": "2.048",
      "ask": "2.06",
      "open": "1.84",
      "high": "2.09",
      "low": "1.84",
      "close": "2.03",
      "average": "2.0141",
      "volume": "2652874",
      "turnover": "5342972.17",
      "trades": "1023"
    },
    {
      "date": "2026-03-17",
      "bid": "1.965",
      "ask": "1.975",
      "open": "2.06",
      "high": "2.258",
      "low": "1.95",
      "close": "1.976",
      "average": "2.0504",
      "volume": "2964038",
      "turnover": "6076935.89",
      "trades": "875"
    },
    {
      "date": "2026-03-18",
      "bid": "1.863",
      "ask": "1.908",
      "open": "1.95",
      "high": "1.95",
      "low": "1.806",
      "close": "1.904",
      "average": "1.8791",
      "volume": "2105535",
      "turnover": "3956678.89",
      "trades": "571"
    },
    {
      "date": "2026-03-19",
      "bid": "1.765",
      "ask": "1.804",
      "open": "1.863",
      "high": "1.90",
      "low": "1.734",
      "close": "1.756",
      "average": "1.7983",
      "volume": "2356417",
      "turnover": "4237659.51",
      "trades": "500"
    },
    {
      "date": "2026-03-20",
      "bid": "1.694",
      "ask": "1.711",
      "open": "1.765",
      "high": "1.809",
      "low": "1.695",
      "close": "1.696",
      "average": "1.7313",
      "volume": "930754",
      "turnover": "1611404.61",
      "trades": "310"
    },
    {
      "date": "2026-03-23",
      "bid": "1.745",
      "ask": "1.759",
      "open": "1.65",
      "high": "1.797",
      "low": "1.624",
      "close": "1.756",
      "average": "1.7065",
      "volume": "1363114",
      "turnover": "2326293.35",
      "trades": "379"
    },
    {
      "date": "2026-03-24",
      "bid": "1.774",
      "ask": "1.799",
      "open": "1.756",
      "high": "1.822",
      "low": "1.724",
      "close": "1.762",
      "average": "1.7642",
      "volume": "1295954",
      "turnover": "2286263.04",
      "trades": "291"
    },
    {
      "date": "2026-03-25",
      "bid": "1.865",
      "ask": "1.879",
      "open": "1.805",
      "high": "1.936",
      "low": "1.80",
      "close": "1.87",
      "average": "1.8687",
      "volume": "1251528",
      "turnover": "2338801.06",
      "trades": "439"
    },
    {
      "date": "2026-03-26",
      "bid": "1.805",
      "ask": "1.849",
      "open": "1.879",
      "high": "1.925",
      "low": "1.80",
      "close": "1.821",
      "average": "1.8536",
      "volume": "1147298",
      "turnover": "2126639.04",
      "trades": "344"
    },
    {
      "date": "2026-03-27",
      "bid": "1.783",
      "ask": "1.792",
      "open": "1.849",
      "high": "1.857",
      "low": "1.766",
      "close": "1.786",
      "average": "1.7907",
      "volume": "739884",
      "turnover": "1324908.47",
      "trades": "256"
    },
    {
      "date": "2026-03-30",
      "bid": "1.746",
      "ask": "1.769",
      "open": "1.782",
      "high": "1.782",
      "low": "1.71",
      "close": "1.761",
      "average": "1.7395",
      "volume": "934048",
      "turnover": "1624745.53",
      "trades": "236"
    },
    {
      "date": "2026-03-31",
      "bid": "1.84",
      "ask": "1.852",
      "open": "1.746",
      "high": "1.86",
      "low": "1.736",
      "close": "1.838",
      "average": "1.8222",
      "volume": "647320",
      "turnover": "1179433.3",
      "trades": "221"
    },
    {
      "date": "2026-04-01",
      "bid": "1.923",
      "ask": "1.936",
      "open": "1.86",
      "high": "1.95",
      "low": "1.853",
      "close": "1.936",
      "average": "1.9122",
      "volume": "1286482",
      "turnover": "2459998.91",
      "trades": "345"
    },
    {
      "date": "2026-04-02",
      "bid": "1.905",
      "ask": "1.908",
      "open": "1.923",
      "high": "1.923",
      "low": "1.878",
      "close": "1.908",
      "average": "1.8972",
      "volume": "244971",
      "turnover": "464781.43",
      "trades": "126"
    },
    {
      "date": "2026-04-07",
      "bid": "1.805",
      "ask": "1.814",
      "open": "1.908",
      "high": "1.943",
      "low": "1.80",
      "close": "1.804",
      "average": "1.8783",
      "volume": "1347712",
      "turnover": "2531523.6",
      "trades": "354"
    },
    {
      "date": "2026-04-08",
      "bid": "1.919",
      "ask": "1.929",
      "open": "1.84",
      "high": "2.00",
      "low": "1.84",
      "close": "1.892",
      "average": "1.9503",
      "volume": "2130485",
      "turnover": "4155084.74",
      "trades": "508"
    },
    {
      "date": "2026-04-09",
      "bid": "1.852",
      "ask": "1.877",
      "open": "1.915",
      "high": "1.999",
      "low": "1.85",
      "close": "1.85",
      "average": "1.8978",
      "volume": "950958",
      "turnover": "1804753.74",
      "trades": "250"
    },
    {
      "date": "2026-04-10",
      "bid": "1.825",
      "ask": "1.839",
      "open": "1.877",
      "high": "1.914",
      "low": "1.804",
      "close": "1.804",
      "average": "1.8562",
      "volume": "764099",
      "turnover": "1418318.45",
      "trades": "306"
    },
    {
      "date": "2026-04-13",
      "bid": "1.86",
      "ask": "1.88",
      "open": "1.825",
      "high": "1.883",
      "low": "1.776",
      "close": "1.868",
      "average": "1.8155",
      "volume": "423531",
      "turnover": "769291",
      "trades": "224"
    },
    {
      "date": "2026-04-14",
      "bid": "1.901",
      "ask": "1.915",
      "open": "1.868",
      "high": "1.93",
      "low": "1.846",
      "close": "1.891",
      "average": "1.8925",
      "volume": "964269",
      "turnover": "1824872.56",
      "trades": "315"
    },
    {
      "date": "2026-04-15",
      "bid": "1.902",
      "ask": "1.911",
      "open": "1.901",
      "high": "1.989",
      "low": "1.897",
      "close": "1.908",
      "average": "1.942",
      "volume": "1902389",
      "turnover": "3694517.28",
      "trades": "497"
    },
    {
      "date": "2026-04-16",
      "bid": "2.124",
      "ask": "2.14",
      "open": "1.902",
      "high": "2.148",
      "low": "1.902",
      "close": "2.14",
      "average": "2.0681",
      "volume": "2685377",
      "turnover": "5553773.66",
      "trades": "887"
    },
    {
      "date": "2026-04-17",
      "bid": "2.23",
      "ask": "2.264",
      "open": "2.132",
      "high": "2.31",
      "low": "2.106",
      "close": "2.282",
      "average": "2.2293",
      "volume": "3578679",
      "turnover": "7977983.57",
      "trades": "1015"
    },
    {
      "date": "2026-04-20",
      "bid": "2.15",
      "ask": "2.166",
      "open": "2.264",
      "high": "2.32",
      "low": "2.142",
      "close": "2.15",
      "average": "2.2118",
      "volume": "2334417",
      "turnover": "5164291.42",
      "trades": "626"
    },
    {
      "date": "2026-04-21",
      "bid": "2.136",
      "ask": "2.164",
      "open": "2.168",
      "high": "2.234",
      "low": "2.118",
      "close": "2.128",
      "average": "2.1546",
      "volume": "939839",
      "turnover": "2024968.53",
      "trades": "354"
    },
    {
      "date": "2026-04-22",
      "bid": "2.174",
      "ask": "2.20",
      "open": "2.164",
      "high": "2.24",
      "low": "2.152",
      "close": "2.18",
      "average": "2.1967",
      "volume": "907549",
      "turnover": "1993762.73",
      "trades": "375"
    },
    {
      "date": "2026-04-23",
      "bid": "2.126",
      "ask": "2.154",
      "open": "2.20",
      "high": "2.218",
      "low": "2.116",
      "close": "2.138",
      "average": "2.1423",
      "volume": "693064",
      "turnover": "1484774.8",
      "trades": "273"
    },
    {
      "date": "2026-04-24",
      "bid": "2.10",
      "ask": "2.122",
      "open": "2.14",
      "high": "2.16",
      "low": "2.08",
      "close": "2.11",
      "average": "2.1099",
      "volume": "747826",
      "turnover": "1577854.36",
      "trades": "338"
    },
    {
      "date": "2026-04-27",
      "bid": "2.18",
      "ask": "2.20",
      "open": "2.10",
      "high": "2.236",
      "low": "2.092",
      "close": "2.188",
      "average": "2.1862",
      "volume": "925600",
      "turnover": "2023445.76",
      "trades": "369"
    },
    {
      "date": "2026-04-28",
      "bid": "2.174",
      "ask": "2.196",
      "open": "2.20",
      "high": "2.222",
      "low": "2.15",
      "close": "2.184",
      "average": "2.1912",
      "volume": "601642",
      "turnover": "1318305.95",
      "trades": "248"
    },
    {
      "date": "2026-04-29",
      "bid": "2.122",
      "ask": "2.13",
      "open": "2.196",
      "high": "2.204",
      "low": "2.108",
      "close": "2.108",
      "average": "2.1433",
      "volume": "439547",
      "turnover": "942098.85",
      "trades": "222"
    },
    {
      "date": "2026-04-30",
      "bid": "2.08",
      "ask": "2.102",
      "open": "2.122",
      "high": "2.166",
      "low": "2.08",
      "close": "2.08",
      "average": "2.1098",
      "volume": "393248",
      "turnover": "829664.66",
      "trades": "172"
    },
    {
      "date": "2026-05-04",
      "bid": "1.952",
      "ask": "1.988",
      "open": "2.08",
      "high": "2.164",
      "low": "1.937",
      "close": "1.95",
      "average": "2.0186",
      "volume": "1515221",
      "turnover": "3058538.56",
      "trades": "560"
    },
    {
      "date": "2026-05-05",
      "bid": "1.996",
      "ask": "2.006",
      "open": "1.952",
      "high": "2.06",
      "low": "1.94",
      "close": "1.996",
      "average": "1.9911",
      "volume": "1034600",
      "turnover": "2060022.04",
      "trades": "474"
    },
    {
      "date": "2026-05-06",
      "bid": "2.394",
      "ask": "2.42",
      "open": "1.935",
      "high": "2.444",
      "low": "1.833",
      "close": "2.422",
      "average": "2.2024",
      "volume": "7908732",
      "turnover": "17417787.63",
      "trades": "1995"
    },
    {
      "date": "2026-05-07",
      "bid": "2.638",
      "ask": "2.664",
      "open": "2.422",
      "high": "2.726",
      "low": "2.416",
      "close": "2.608",
      "average": "2.6044",
      "volume": "5513098",
      "turnover": "14359840",
      "trades": "1841"
    },
    {
      "date": "2026-05-08",
      "bid": "2.536",
      "ask": "2.568",
      "open": "2.664",
      "high": "2.96",
      "low": "2.526",
      "close": "2.568",
      "average": "2.7616",
      "volume": "5589553",
      "turnover": "15438696.29",
      "trades": "1747"
    },
    {
      "date": "2026-05-11",
      "bid": "2.544",
      "ask": "2.58",
      "open": "2.572",
      "high": "2.73",
      "low": "2.51",
      "close": "2.534",
      "average": "2.604",
      "volume": "1894298",
      "turnover": "4932752.55",
      "trades": "785"
    },
    {
      "date": "2026-05-12",
      "bid": "2.436",
      "ask": "2.47",
      "open": "2.52",
      "high": "2.60",
      "low": "2.402",
      "close": "2.424",
      "average": "2.4773",
      "volume": "1618832",
      "turnover": "4010700.82",
      "trades": "700"
    },
    {
      "date": "2026-05-13",
      "bid": "2.48",
      "ask": "2.518",
      "open": "2.436",
      "high": "2.56",
      "low": "2.426",
      "close": "2.522",
      "average": "2.5099",
      "volume": "1007907",
      "turnover": "2529829.81",
      "trades": "439"
    },
    {
      "date": "2026-05-15",
      "bid": "2.45",
      "ask": "2.498",
      "open": "2.536",
      "high": "2.68",
      "low": "2.446",
      "close": "2.456",
      "average": "2.5205",
      "volume": "959558",
      "turnover": "2418601.6",
      "trades": "552"
    },
    {
      "date": "2026-05-18",
      "bid": "2.632",
      "ask": "2.67",
      "open": "2.45",
      "high": "2.834",
      "low": "2.426",
      "close": "2.654",
      "average": "2.6536",
      "volume": "3171567",
      "turnover": "8416111.13",
      "trades": "1018"
    },
    {
      "date": "2026-05-19",
      "bid": "2.578",
      "ask": "2.60",
      "open": "2.654",
      "high": "2.74",
      "low": "2.552",
      "close": "2.552",
      "average": "2.6422",
      "volume": "1815609",
      "turnover": "4797349.91",
      "trades": "722"
    },
    {
      "date": "2026-05-20",
      "bid": "2.576",
      "ask": "2.592",
      "open": "2.602",
      "high": "2.734",
      "low": "2.506",
      "close": "2.58",
      "average": "2.563",
      "volume": "972179",
      "turnover": "2491688.44",
      "trades": "450"
    },
    {
      "date": "2026-05-21",
      "bid": "2.614",
      "ask": "2.646",
      "open": "2.594",
      "high": "2.738",
      "low": "2.58",
      "close": "2.618",
      "average": "2.6506",
      "volume": "1027555",
      "turnover": "2723136.98",
      "trades": "486"
    },
    {
      "date": "2026-05-22",
      "bid": "2.74",
      "ask": "2.76",
      "open": "2.626",
      "high": "2.922",
      "low": "2.626",
      "close": "2.74",
      "average": "2.79",
      "volume": "2529778",
      "turnover": "7056931.06",
      "trades": "806"
    },
    {
      "date": "2026-05-25",
      "bid": "2.69",
      "ask": "2.746",
      "open": "2.758",
      "high": "2.878",
      "low": "2.624",
      "close": "2.692",
      "average": "2.7212",
      "volume": "1703073",
      "turnover": "4634424.9",
      "trades": "834"
    },
    {
      "date": "2026-05-26",
      "bid": "2.934",
      "ask": "2.986",
      "open": "2.69",
      "high": "3.10",
      "low": "2.64",
      "close": "2.946",
      "average": "2.909",
      "volume": "5083100",
      "turnover": "14781336.78",
      "trades": "1720"
    },
    {
      "date": "2026-05-27",
      "bid": "2.996",
      "ask": "3.008",
      "open": "2.986",
      "high": "3.136",
      "low": "2.95",
      "close": "2.95",
      "average": "3.0239",
      "volume": "3471374",
      "turnover": "10497830.01",
      "trades": "1209"
    },
    {
      "date": "2026-05-28",
      "bid": "3.086",
      "ask": "3.108",
      "open": "3.008",
      "high": "3.15",
      "low": "2.924",
      "close": "3.10",
      "average": "3.0444",
      "volume": "1576789",
      "turnover": "4800547.84",
      "trades": "755"
    },
    {
      "date": "2026-05-29",
      "bid": "3.052",
      "ask": "3.12",
      "open": "3.10",
      "high": "3.21",
      "low": "2.986",
      "close": "3.08",
      "average": "3.1061",
      "volume": "4530062",
      "turnover": "14070764.59",
      "trades": "1406"
    },
    {
      "date": "2026-06-01",
      "bid": "2.936",
      "ask": "2.964",
      "open": "3.12",
      "high": "3.184",
      "low": "2.90",
      "close": "2.954",
      "average": "2.9496",
      "volume": "2125978",
      "turnover": "6270764.76",
      "trades": "806"
    },
    {
      "date": "2026-06-02",
      "bid": "3.206",
      "ask": "3.258",
      "open": "2.936",
      "high": "3.40",
      "low": "2.856",
      "close": "3.216",
      "average": "3.2303",
      "volume": "3727976",
      "turnover": "12042712.94",
      "trades": "1572"
    },
    {
      "date": "2026-06-03",
      "bid": "2.852",
      "ask": "2.854",
      "open": "3.26",
      "high": "3.35",
      "low": "2.80",
      "close": "2.882",
      "average": "2.9834",
      "volume": "4782135",
      "turnover": "14268708.57",
      "trades": "1880"
    },
    {
      "date": "2026-06-04",
      "bid": "2.978",
      "ask": "3.00",
      "open": "2.86",
      "high": "3.056",
      "low": "2.72",
      "close": "2.982",
      "average": "2.8672",
      "volume": "3129138",
      "turnover": "8971092.23",
      "trades": "1078"
    },
    {
      "date": "2026-06-05",
      "bid": "2.806",
      "ask": "2.868",
      "open": "3.04",
      "high": "3.066",
      "low": "2.788",
      "close": "2.804",
      "average": "2.8834",
      "volume": "1459216",
      "turnover": "4207677.2",
      "trades": "705"
    },
    {
      "date": "2026-06-08",
      "bid": "2.79",
      "ask": "2.88",
      "open": "2.78",
      "high": "2.88",
      "low": "2.584",
      "close": "2.866",
      "average": "2.6826",
      "volume": "3269649",
      "turnover": "8770223.1",
      "trades": "1067"
    },
    {
      "date": "2026-06-09",
      "bid": "2.474",
      "ask": "2.498",
      "open": "2.92",
      "high": "2.92",
      "low": "2.462",
      "close": "2.462",
      "average": "2.617",
      "volume": "3118151",
      "turnover": "8160251.75",
      "trades": "1366"
    },
    {
      "date": "2026-06-10",
      "bid": "2.296",
      "ask": "2.342",
      "open": "2.482",
      "high": "2.526",
      "low": "2.28",
      "close": "2.288",
      "average": "2.3828",
      "volume": "2361509",
      "turnover": "5628279.75",
      "trades": "1017"
    },
    {
      "date": "2026-06-11",
      "bid": "2.22",
      "ask": "2.248",
      "open": "2.302",
      "high": "2.33",
      "low": "2.20",
      "close": "2.20",
      "average": "2.2506",
      "volume": "1057537",
      "turnover": "2380180.81",
      "trades": "596"
    },
    {
      "date": "2026-06-12",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.248",
      "high": "2.39",
      "low": "2.226",
      "close": "2.308",
      "average": "2.3034",
      "volume": "1870856",
      "turnover": "4308131.66",
      "trades": "779"
    },
    {
      "date": "2026-06-15",
      "bid": "2.282",
      "ask": "2.304",
      "open": "2.31",
      "high": "2.47",
      "low": "2.256",
      "close": "2.256",
      "average": "2.3518",
      "volume": "1019069",
      "turnover": "2396897",
      "trades": "509"
    },
    {
      "date": "2026-06-16",
      "bid": "2.10",
      "ask": "2.126",
      "open": "2.258",
      "high": "2.318",
      "low": "2.096",
      "close": "2.096",
      "average": "2.1996",
      "volume": "1504703",
      "turnover": "3310002.67",
      "trades": "664"
    },
    {
      "date": "2026-06-17",
      "bid": "1.98",
      "ask": "1.999",
      "open": "2.126",
      "high": "2.162",
      "low": "1.903",
      "close": "1.96",
      "average": "2.0149",
      "volume": "3772484",
      "turnover": "7601596.62",
      "trades": "1012"
    },
    {
      "date": "2026-06-18",
      "bid": "1.99",
      "ask": "2.01",
      "open": "1.98",
      "high": "2.116",
      "low": "1.953",
      "close": "1.969",
      "average": "1.9834",
      "volume": "2106599",
      "turnover": "4178333.26",
      "trades": "583"
    },
    {
      "date": "2026-06-22",
      "bid": "1.957",
      "ask": "1.978",
      "open": "1.99",
      "high": "2.01",
      "low": "1.928",
      "close": "1.976",
      "average": "1.9696",
      "volume": "1721596",
      "turnover": "3395393.54",
      "trades": "422"
    },
    {
      "date": "2026-06-23",
      "bid": "1.913",
      "ask": "1.966",
      "open": "1.97",
      "high": "1.975",
      "low": "1.901",
      "close": "1.921",
      "average": "1.93",
      "volume": "1047426",
      "turnover": "2022075.81",
      "trades": "346"
    },
    {
      "date": "2026-06-24",
      "bid": "1.888",
      "ask": "1.912",
      "open": "1.92",
      "high": "1.938",
      "low": "1.863",
      "close": "1.877",
      "average": "1.8856",
      "volume": "1535270",
      "turnover": "2895726.43",
      "trades": "535"
    },
    {
      "date": "2026-06-25",
      "bid": "1.916",
      "ask": "1.934",
      "open": "1.989",
      "high": "1.989",
      "low": "1.864",
      "close": "1.932",
      "average": "1.9041",
      "volume": "1385452",
      "turnover": "2638084.97",
      "trades": "535"
    },
    {
      "date": "2026-06-26",
      "bid": "1.881",
      "ask": "1.911",
      "open": "1.921",
      "high": "1.97",
      "low": "1.88",
      "close": "1.88",
      "average": "1.9179",
      "volume": "888636",
      "turnover": "1704487.19",
      "trades": "445"
    },
    {
      "date": "2026-06-29",
      "bid": "1.812",
      "ask": "1.847",
      "open": "1.88",
      "high": "1.943",
      "low": "1.812",
      "close": "1.83",
      "average": "1.8581",
      "volume": "834299",
      "turnover": "1550206.5",
      "trades": "373"
    },
    {
      "date": "2026-06-30",
      "bid": "1.83",
      "ask": "1.865",
      "open": "1.83",
      "high": "1.885",
      "low": "1.821",
      "close": "1.863",
      "average": "1.8525",
      "volume": "746567",
      "turnover": "1382980.54",
      "trades": "324"
    },
    {
      "date": "2026-07-01",
      "bid": "1.82",
      "ask": "1.831",
      "open": "1.836",
      "high": "1.878",
      "low": "1.808",
      "close": "1.827",
      "average": "1.8303",
      "volume": "876327",
      "turnover": "1604462.06",
      "trades": "303"
    },
    {
      "date": "2026-07-02",
      "bid": "1.90",
      "ask": "1.92",
      "open": "1.82",
      "high": "1.959",
      "low": "1.805",
      "close": "1.921",
      "average": "1.8975",
      "volume": "1443848",
      "turnover": "2739582.68",
      "trades": "388"
    },
    {
      "date": "2026-07-03",
      "bid": "1.921",
      "ask": "1.966",
      "open": "1.92",
      "high": "1.999",
      "low": "1.911",
      "close": "1.945",
      "average": "1.9532",
      "volume": "751759",
      "turnover": "1468147.69",
      "trades": "389"
    },
    {
      "date": "2026-07-06",
      "bid": "1.86",
      "ask": "1.899",
      "open": "1.921",
      "high": "1.944",
      "low": "1.86",
      "close": "1.876",
      "average": "1.8956",
      "volume": "515618",
      "turnover": "977402.23",
      "trades": "238"
    },
    {
      "date": "2026-07-07",
      "bid": "1.857",
      "ask": "1.879",
      "open": "1.873",
      "high": "1.926",
      "low": "1.853",
      "close": "1.864",
      "average": "1.8791",
      "volume": "565125",
      "turnover": "1061949.36",
      "trades": "319"
    },
    {
      "date": "2026-07-08",
      "bid": "1.771",
      "ask": "1.803",
      "open": "1.869",
      "high": "1.869",
      "low": "1.75",
      "close": "1.806",
      "average": "1.7906",
      "volume": "1289166",
      "turnover": "2308569.17",
      "trades": "494"
    },
    {
      "date": "2026-07-09",
      "bid": "1.675",
      "ask": "1.689",
      "open": "1.803",
      "high": "1.804",
      "low": "1.629",
      "close": "1.676",
      "average": "1.7033",
      "volume": "3580964",
      "turnover": "6099434.47",
      "trades": "869"
    },
    {
      "date": "2026-07-10",
      "bid": "1.652",
      "ask": "1.684",
      "open": "1.689",
      "high": "1.744",
      "low": "1.60",
      "close": "1.65",
      "average": "1.6545",
      "volume": "2003723",
      "turnover": "3315119.21",
      "trades": "651"
    },
    {
      "date": "2026-07-13",
      "bid": "1.64",
      "ask": "1.655",
      "open": "1.684",
      "high": "1.684",
      "low": "1.626",
      "close": "1.646",
      "average": "1.6478",
      "volume": "1366766",
      "turnover": "2252136.25",
      "trades": "340"
    },
    {
      "date": "2026-07-14",
      "bid": "1.63",
      "ask": "1.643",
      "open": "1.64",
      "high": "1.678",
      "low": "1.591",
      "close": "1.62",
      "average": "1.6213",
      "volume": "1327235",
      "turnover": "2151848.5",
      "trades": "336"
    },
    {
      "date": "2026-07-15",
      "bid": "1.597",
      "ask": "1.617",
      "open": "1.63",
      "high": "1.648",
      "low": "1.582",
      "close": "1.607",
      "average": "1.6084",
      "volume": "939803",
      "turnover": "1511547.84",
      "trades": "272"
    },
    {
      "date": "2026-07-16",
      "bid": "1.60",
      "ask": "1.637",
      "open": "1.59",
      "high": "1.65",
      "low": "1.576",
      "close": "1.603",
      "average": "1.614",
      "volume": "1057642",
      "turnover": "1707009.45",
      "trades": "325"
    },
    {
      "date": "2026-07-17",
      "bid": "1.561",
      "ask": "1.60",
      "open": "1.637",
      "high": "1.674",
      "low": "1.561",
      "close": "1.594",
      "average": "1.5943",
      "volume": "1990254",
      "turnover": "3173233.47",
      "trades": "396"
    },
    {
      "date": "2026-07-20",
      "bid": "1.532",
      "ask": "1.536",
      "open": "1.60",
      "high": "1.60",
      "low": "1.525",
      "close": "1.536",
      "average": "1.547",
      "volume": "912344",
      "turnover": "1411554.16",
      "trades": "377"
    },
    {
      "date": "2026-07-21",
      "bid": "1.596",
      "ask": "1.615",
      "open": "1.536",
      "high": "1.629",
      "low": "1.536",
      "close": "1.617",
      "average": "1.5873",
      "volume": "1463593",
      "turnover": "2323149.99",
      "trades": "364"
    },
    {
      "date": "2026-07-22",
      "bid": "1.634",
      "ask": "1.667",
      "open": "1.60",
      "high": "1.698",
      "low": "1.58",
      "close": "1.67",
      "average": "1.6394",
      "volume": "1504400",
      "turnover": "2466143.66",
      "trades": "523"
    },
    {
      "date": "2026-07-23",
      "bid": "1.618",
      "ask": "1.647",
      "open": "1.634",
      "high": "1.692",
      "low": "1.609",
      "close": "1.633",
      "average": "1.6384",
      "volume": "917592",
      "turnover": "1503364.73",
      "trades": "318"
    },
    {
      "date": "2026-07-24",
      "bid": "1.641",
      "ask": "1.657",
      "open": "1.647",
      "high": "1.67",
      "low": "1.599",
      "close": "1.65",
      "average": "1.6382",
      "volume": "786539",
      "turnover": "1288461.55",
      "trades": "346"
    },
    {
      "date": "2026-07-27",
      "bid": "1.682",
      "ask": "1.70",
      "open": "1.641",
      "high": "1.72",
      "low": "1.624",
      "close": "1.70",
      "average": "1.6853",
      "volume": "1093554",
      "turnover": "1842913.32",
      "trades": "323"
    },
    {
      "date": "2026-07-28",
      "bid": "1.692",
      "ask": "1.715",
      "open": "1.682",
      "high": "1.708",
      "low": "1.634",
      "close": "1.708",
      "average": "1.6732",
      "volume": "794056",
      "turnover": "1328608.83",
      "trades": "264"
    },
    {
      "date": "2026-07-29",
      "bid": "1.734",
      "ask": "1.754",
      "open": "1.715",
      "high": "1.793",
      "low": "1.68",
      "close": "1.725",
      "average": "1.7295",
      "volume": "1677198",
      "turnover": "2900854",
      "trades": "463"
    },
    {
      "date": "2026-07-30",
      "bid": "1.691",
      "ask": "1.702",
      "open": "1.734",
      "high": "1.734",
      "low": "1.652",
      "close": "1.702",
      "average": "1.6826",
      "volume": "881850",
      "turnover": "1483673.41",
      "trades": "307"
    },
    {
      "date": "2026-07-31",
      "bid": "1.675",
      "ask": "1.702",
      "open": "1.702",
      "high": "1.737",
      "low": "1.67",
      "close": "1.679",
      "average": "1.6999",
      "volume": "610380",
      "turnover": "1037586.93",
      "trades": "232"
    },
    {
      "date": "2026-08-03",
      "bid": "1.67",
      "ask": "1.68",
      "open": "1.701",
      "high": "1.731",
      "low": "1.653",
      "close": "1.658",
      "average": "1.6788",
      "volume": "636528",
      "turnover": "1068592.86",
      "trades": "244"
    },
    {
      "date": "2026-08-04",
      "bid": "1.678",
      "ask": "1.695",
      "open": "1.658",
      "high": "1.719",
      "low": "1.65",
      "close": "1.689",
      "average": "1.6778",
      "volume": "765323",
      "turnover": "1284031.25",
      "trades": "281"
    },
    {
      "date": "2026-08-05",
      "bid": "1.721",
      "ask": "1.748",
      "open": "1.668",
      "high": "1.749",
      "low": "1.665",
      "close": "1.749",
      "average": "1.709",
      "volume": "1057614",
      "turnover": "1807464.84",
      "trades": "380"
    },
    {
      "date": "2026-08-06",
      "bid": "1.717",
      "ask": "1.737",
      "open": "1.745",
      "high": "1.746",
      "low": "1.697",
      "close": "1.718",
      "average": "1.7212",
      "volume": "796881",
      "turnover": "1371620.04",
      "trades": "302"
    }
  ]
}