{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2983880/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ace?id=TX2983880",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2983880",
    "asset_class": "SHARES",
    "isin": "SE0010573113",
    "symbol": "ACE",
    "company": "Ascelia Pharma",
    "market": null,
    "last_sale_price": "SEK 0.59",
    "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": "34.40",
      "ask": "34.75",
      "open": "34.90",
      "high": "35.05",
      "low": "34.20",
      "close": "35.05",
      "average": "34.571",
      "volume": "114249",
      "turnover": "3949702.45",
      "trades": "247"
    },
    {
      "date": "2021-08-10",
      "bid": "35.25",
      "ask": "35.40",
      "open": "35.05",
      "high": "38.50",
      "low": "34.65",
      "close": "35.40",
      "average": "36.1471",
      "volume": "262826",
      "turnover": "9500397.9",
      "trades": "536"
    },
    {
      "date": "2021-08-11",
      "bid": "34.90",
      "ask": "35.05",
      "open": "35.40",
      "high": "35.75",
      "low": "34.55",
      "close": "35.05",
      "average": "34.9461",
      "volume": "46276",
      "turnover": "1617164.2",
      "trades": "123"
    },
    {
      "date": "2021-08-12",
      "bid": "34.95",
      "ask": "35.15",
      "open": "34.80",
      "high": "35.45",
      "low": "34.65",
      "close": "35.15",
      "average": "34.9333",
      "volume": "19619",
      "turnover": "685356.2",
      "trades": "61"
    },
    {
      "date": "2021-08-13",
      "bid": "34.45",
      "ask": "34.80",
      "open": "35.85",
      "high": "35.85",
      "low": "34.30",
      "close": "34.50",
      "average": "34.7683",
      "volume": "38764",
      "turnover": "1347758.45",
      "trades": "159"
    },
    {
      "date": "2021-08-16",
      "bid": "34.50",
      "ask": "34.95",
      "open": "34.95",
      "high": "34.95",
      "low": "33.90",
      "close": "34.95",
      "average": "34.2791",
      "volume": "49429",
      "turnover": "1694382.3",
      "trades": "130"
    },
    {
      "date": "2021-08-17",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.50",
      "high": "35.20",
      "low": "33.70",
      "close": "34.00",
      "average": "34.223",
      "volume": "154757",
      "turnover": "5296242.59",
      "trades": "336"
    },
    {
      "date": "2021-08-18",
      "bid": "33.55",
      "ask": "33.70",
      "open": "33.95",
      "high": "34.40",
      "low": "33.50",
      "close": "33.65",
      "average": "33.808",
      "volume": "45831",
      "turnover": "1549452.55",
      "trades": "135"
    },
    {
      "date": "2021-08-19",
      "bid": "31.35",
      "ask": "32.05",
      "open": "30.05",
      "high": "32.25",
      "low": "29.85",
      "close": "32.05",
      "average": "31.2413",
      "volume": "382611",
      "turnover": "11953259.4",
      "trades": "635"
    },
    {
      "date": "2021-08-20",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.70",
      "low": "30.50",
      "close": "31.65",
      "average": "30.9985",
      "volume": "124656",
      "turnover": "3863533.7",
      "trades": "306"
    },
    {
      "date": "2021-08-23",
      "bid": "29.70",
      "ask": "29.95",
      "open": "31.65",
      "high": "31.65",
      "low": "29.35",
      "close": "29.85",
      "average": "30.202",
      "volume": "256490",
      "turnover": "7744079.13",
      "trades": "543"
    },
    {
      "date": "2021-08-24",
      "bid": "27.85",
      "ask": "28.20",
      "open": "30.10",
      "high": "30.15",
      "low": "27.75",
      "close": "28.15",
      "average": "28.5802",
      "volume": "417685",
      "turnover": "11937730.6",
      "trades": "847"
    },
    {
      "date": "2021-08-25",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.30",
      "low": "27.60",
      "close": "28.00",
      "average": "28.0094",
      "volume": "317224",
      "turnover": "8885251.9",
      "trades": "435"
    },
    {
      "date": "2021-08-26",
      "bid": "27.25",
      "ask": "27.40",
      "open": "28.00",
      "high": "28.00",
      "low": "26.75",
      "close": "27.40",
      "average": "27.3776",
      "volume": "248733",
      "turnover": "6809717.05",
      "trades": "462"
    },
    {
      "date": "2021-08-27",
      "bid": "27.20",
      "ask": "27.45",
      "open": "27.40",
      "high": "27.50",
      "low": "26.70",
      "close": "27.45",
      "average": "27.0227",
      "volume": "315634",
      "turnover": "8529289.25",
      "trades": "433"
    },
    {
      "date": "2021-08-30",
      "bid": "28.25",
      "ask": "28.50",
      "open": "27.45",
      "high": "28.50",
      "low": "26.85",
      "close": "28.45",
      "average": "27.4428",
      "volume": "350491",
      "turnover": "9618442.75",
      "trades": "503"
    },
    {
      "date": "2021-08-31",
      "bid": "29.55",
      "ask": "29.70",
      "open": "28.45",
      "high": "30.00",
      "low": "27.70",
      "close": "29.85",
      "average": "29.1656",
      "volume": "379182",
      "turnover": "11057606.13",
      "trades": "523"
    },
    {
      "date": "2021-09-01",
      "bid": "28.55",
      "ask": "28.65",
      "open": "29.80",
      "high": "30.45",
      "low": "28.55",
      "close": "28.65",
      "average": "29.151",
      "volume": "97715",
      "turnover": "2848494.2",
      "trades": "217"
    },
    {
      "date": "2021-09-02",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.65",
      "high": "29.10",
      "low": "28.30",
      "close": "29.10",
      "average": "28.6277",
      "volume": "102246",
      "turnover": "2927063.65",
      "trades": "186"
    },
    {
      "date": "2021-09-03",
      "bid": "28.90",
      "ask": "29.15",
      "open": "29.05",
      "high": "29.85",
      "low": "28.65",
      "close": "29.15",
      "average": "29.1163",
      "volume": "63388",
      "turnover": "1845622.4",
      "trades": "190"
    },
    {
      "date": "2021-09-06",
      "bid": "29.55",
      "ask": "29.85",
      "open": "29.15",
      "high": "29.85",
      "low": "28.60",
      "close": "29.85",
      "average": "29.3141",
      "volume": "56842",
      "turnover": "1666269.3",
      "trades": "127"
    },
    {
      "date": "2021-09-07",
      "bid": "28.95",
      "ask": "29.00",
      "open": "29.85",
      "high": "29.85",
      "low": "28.85",
      "close": "29.15",
      "average": "29.0833",
      "volume": "89495",
      "turnover": "2602810.15",
      "trades": "147"
    },
    {
      "date": "2021-09-08",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.30",
      "high": "29.50",
      "low": "28.55",
      "close": "29.50",
      "average": "29.2264",
      "volume": "58997",
      "turnover": "1724271.3",
      "trades": "104"
    },
    {
      "date": "2021-09-09",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.80",
      "high": "29.95",
      "low": "28.45",
      "close": "29.95",
      "average": "29.5933",
      "volume": "51270",
      "turnover": "1517250.55",
      "trades": "145"
    },
    {
      "date": "2021-09-10",
      "bid": "31.00",
      "ask": "31.15",
      "open": "29.95",
      "high": "31.55",
      "low": "29.80",
      "close": "31.25",
      "average": "30.8184",
      "volume": "139923",
      "turnover": "4312203.3",
      "trades": "280"
    },
    {
      "date": "2021-09-13",
      "bid": "30.45",
      "ask": "30.80",
      "open": "31.70",
      "high": "31.70",
      "low": "30.35",
      "close": "30.35",
      "average": "30.6879",
      "volume": "31467",
      "turnover": "965656.7",
      "trades": "97"
    },
    {
      "date": "2021-09-14",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.35",
      "high": "31.35",
      "low": "30.10",
      "close": "30.50",
      "average": "30.5721",
      "volume": "55085",
      "turnover": "1684063.2",
      "trades": "112"
    },
    {
      "date": "2021-09-15",
      "bid": "29.35",
      "ask": "29.80",
      "open": "30.50",
      "high": "30.50",
      "low": "29.35",
      "close": "29.55",
      "average": "29.7881",
      "volume": "65851",
      "turnover": "1961576.35",
      "trades": "129"
    },
    {
      "date": "2021-09-16",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.65",
      "high": "30.25",
      "low": "29.00",
      "close": "29.55",
      "average": "29.5462",
      "volume": "42319",
      "turnover": "1250364.64",
      "trades": "119"
    },
    {
      "date": "2021-09-17",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.55",
      "high": "29.95",
      "low": "29.35",
      "close": "29.70",
      "average": "29.6656",
      "volume": "39317",
      "turnover": "1166363.95",
      "trades": "110"
    },
    {
      "date": "2021-09-20",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.70",
      "high": "29.95",
      "low": "28.65",
      "close": "29.10",
      "average": "29.0646",
      "volume": "51038",
      "turnover": "1483396.6",
      "trades": "111"
    },
    {
      "date": "2021-09-21",
      "bid": "29.60",
      "ask": "29.95",
      "open": "29.25",
      "high": "30.15",
      "low": "29.15",
      "close": "30.00",
      "average": "29.6913",
      "volume": "72570",
      "turnover": "2154701.04",
      "trades": "159"
    },
    {
      "date": "2021-09-22",
      "bid": "29.85",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.35",
      "low": "29.05",
      "close": "30.10",
      "average": "29.7764",
      "volume": "20983",
      "turnover": "624798.25",
      "trades": "95"
    },
    {
      "date": "2021-09-23",
      "bid": "29.40",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.05",
      "low": "29.10",
      "close": "30.00",
      "average": "29.6666",
      "volume": "22666",
      "turnover": "672422.3",
      "trades": "92"
    },
    {
      "date": "2021-09-24",
      "bid": "29.60",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.00",
      "low": "29.30",
      "close": "29.95",
      "average": "29.6566",
      "volume": "31679",
      "turnover": "939492.3",
      "trades": "106"
    },
    {
      "date": "2021-09-27",
      "bid": "30.25",
      "ask": "30.65",
      "open": "30.00",
      "high": "31.10",
      "low": "29.70",
      "close": "30.50",
      "average": "30.2805",
      "volume": "58891",
      "turnover": "1783250.5",
      "trades": "127"
    },
    {
      "date": "2021-09-28",
      "bid": "30.40",
      "ask": "30.80",
      "open": "30.50",
      "high": "31.20",
      "low": "30.05",
      "close": "31.20",
      "average": "30.8051",
      "volume": "146627",
      "turnover": "4522705.5",
      "trades": "146"
    },
    {
      "date": "2021-09-29",
      "bid": "29.75",
      "ask": "30.10",
      "open": "31.20",
      "high": "31.20",
      "low": "29.75",
      "close": "30.10",
      "average": "30.2829",
      "volume": "16467",
      "turnover": "498668.45",
      "trades": "96"
    },
    {
      "date": "2021-09-30",
      "bid": "29.65",
      "ask": "29.95",
      "open": "30.10",
      "high": "30.70",
      "low": "29.50",
      "close": "29.65",
      "average": "29.9882",
      "volume": "35321",
      "turnover": "1059213.39",
      "trades": "81"
    },
    {
      "date": "2021-10-01",
      "bid": "29.20",
      "ask": "29.80",
      "open": "29.20",
      "high": "30.55",
      "low": "29.00",
      "close": "29.70",
      "average": "29.5849",
      "volume": "11114",
      "turnover": "328806.35",
      "trades": "66"
    },
    {
      "date": "2021-10-04",
      "bid": "28.85",
      "ask": "29.10",
      "open": "29.70",
      "high": "29.70",
      "low": "28.40",
      "close": "29.15",
      "average": "29.0459",
      "volume": "50289",
      "turnover": "1460688.9",
      "trades": "116"
    },
    {
      "date": "2021-10-05",
      "bid": "28.95",
      "ask": "29.10",
      "open": "28.65",
      "high": "29.10",
      "low": "28.65",
      "close": "29.00",
      "average": "28.888",
      "volume": "13140",
      "turnover": "379588.8",
      "trades": "45"
    },
    {
      "date": "2021-10-06",
      "bid": "28.65",
      "ask": "28.95",
      "open": "28.85",
      "high": "30.80",
      "low": "28.10",
      "close": "29.20",
      "average": "28.8259",
      "volume": "23676",
      "turnover": "682481.5",
      "trades": "87"
    },
    {
      "date": "2021-10-07",
      "bid": "28.70",
      "ask": "28.95",
      "open": "29.20",
      "high": "29.80",
      "low": "28.65",
      "close": "29.80",
      "average": "29.0686",
      "volume": "41293",
      "turnover": "1200330.95",
      "trades": "86"
    },
    {
      "date": "2021-10-08",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.80",
      "high": "29.80",
      "low": "28.80",
      "close": "29.15",
      "average": "29.0741",
      "volume": "6854",
      "turnover": "199273.6",
      "trades": "41"
    },
    {
      "date": "2021-10-11",
      "bid": "28.75",
      "ask": "28.95",
      "open": "29.10",
      "high": "29.10",
      "low": "28.25",
      "close": "28.50",
      "average": "28.5631",
      "volume": "19395",
      "turnover": "553980.9",
      "trades": "73"
    },
    {
      "date": "2021-10-12",
      "bid": "29.20",
      "ask": "29.45",
      "open": "28.40",
      "high": "30.00",
      "low": "28.10",
      "close": "29.50",
      "average": "29.1332",
      "volume": "36950",
      "turnover": "1076470.25",
      "trades": "106"
    },
    {
      "date": "2021-10-13",
      "bid": "29.55",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.35",
      "low": "28.90",
      "close": "29.55",
      "average": "29.6084",
      "volume": "27176",
      "turnover": "804638.85",
      "trades": "85"
    },
    {
      "date": "2021-10-14",
      "bid": "29.25",
      "ask": "29.70",
      "open": "29.80",
      "high": "30.00",
      "low": "28.65",
      "close": "29.45",
      "average": "29.2265",
      "volume": "17325",
      "turnover": "506348.35",
      "trades": "59"
    },
    {
      "date": "2021-10-15",
      "bid": "28.90",
      "ask": "29.05",
      "open": "29.70",
      "high": "29.80",
      "low": "28.90",
      "close": "28.90",
      "average": "29.175",
      "volume": "24908",
      "turnover": "726691.7",
      "trades": "101"
    },
    {
      "date": "2021-10-18",
      "bid": "29.00",
      "ask": "29.30",
      "open": "30.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.30",
      "average": "29.2321",
      "volume": "15363",
      "turnover": "449092.05",
      "trades": "62"
    },
    {
      "date": "2021-10-19",
      "bid": "29.00",
      "ask": "29.35",
      "open": "30.40",
      "high": "30.40",
      "low": "29.00",
      "close": "29.35",
      "average": "29.3504",
      "volume": "27191",
      "turnover": "798067.25",
      "trades": "75"
    },
    {
      "date": "2021-10-20",
      "bid": "28.90",
      "ask": "29.20",
      "open": "29.35",
      "high": "29.35",
      "low": "28.75",
      "close": "29.30",
      "average": "29.0008",
      "volume": "16408",
      "turnover": "475844.65",
      "trades": "65"
    },
    {
      "date": "2021-10-21",
      "bid": "28.35",
      "ask": "28.80",
      "open": "29.85",
      "high": "29.85",
      "low": "28.25",
      "close": "29.00",
      "average": "28.7716",
      "volume": "31002",
      "turnover": "891978.15",
      "trades": "112"
    },
    {
      "date": "2021-10-22",
      "bid": "28.65",
      "ask": "28.95",
      "open": "29.35",
      "high": "29.35",
      "low": "28.60",
      "close": "28.95",
      "average": "28.9045",
      "volume": "19704",
      "turnover": "569534.7",
      "trades": "39"
    },
    {
      "date": "2021-10-25",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.95",
      "high": "28.95",
      "low": "27.85",
      "close": "28.50",
      "average": "28.1719",
      "volume": "19437",
      "turnover": "547576.6",
      "trades": "85"
    },
    {
      "date": "2021-10-26",
      "bid": "28.20",
      "ask": "28.45",
      "open": "28.50",
      "high": "28.50",
      "low": "27.90",
      "close": "28.40",
      "average": "28.3543",
      "volume": "8990",
      "turnover": "254905.25",
      "trades": "50"
    },
    {
      "date": "2021-10-27",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.20",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9778",
      "volume": "25331",
      "turnover": "708705.2",
      "trades": "103"
    },
    {
      "date": "2021-10-28",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.00",
      "low": "27.65",
      "close": "28.00",
      "average": "27.8507",
      "volume": "15808",
      "turnover": "440263.7",
      "trades": "82"
    },
    {
      "date": "2021-10-29",
      "bid": "27.30",
      "ask": "27.65",
      "open": "27.75",
      "high": "28.20",
      "low": "27.45",
      "close": "27.65",
      "average": "27.7576",
      "volume": "31343",
      "turnover": "870005.1",
      "trades": "107"
    },
    {
      "date": "2021-11-01",
      "bid": "26.50",
      "ask": "26.80",
      "open": "27.65",
      "high": "27.65",
      "low": "26.05",
      "close": "26.85",
      "average": "26.6415",
      "volume": "108878",
      "turnover": "2900675.8",
      "trades": "255"
    },
    {
      "date": "2021-11-02",
      "bid": "26.80",
      "ask": "27.10",
      "open": "26.85",
      "high": "27.20",
      "low": "26.30",
      "close": "27.10",
      "average": "26.8989",
      "volume": "35639",
      "turnover": "958651",
      "trades": "110"
    },
    {
      "date": "2021-11-03",
      "bid": "27.05",
      "ask": "27.20",
      "open": "26.95",
      "high": "27.50",
      "low": "26.65",
      "close": "27.20",
      "average": "27.017",
      "volume": "14605",
      "turnover": "394583.9",
      "trades": "83"
    },
    {
      "date": "2021-11-04",
      "bid": "28.00",
      "ask": "28.40",
      "open": "27.20",
      "high": "28.50",
      "low": "27.00",
      "close": "28.45",
      "average": "28.0539",
      "volume": "27180",
      "turnover": "762504.4",
      "trades": "127"
    },
    {
      "date": "2021-11-05",
      "bid": "27.25",
      "ask": "27.60",
      "open": "28.45",
      "high": "28.45",
      "low": "27.25",
      "close": "27.60",
      "average": "27.6894",
      "volume": "10255",
      "turnover": "283955",
      "trades": "62"
    },
    {
      "date": "2021-11-08",
      "bid": "27.10",
      "ask": "27.45",
      "open": "27.60",
      "high": "28.95",
      "low": "27.00",
      "close": "27.45",
      "average": "27.1452",
      "volume": "33725",
      "turnover": "915471.55",
      "trades": "106"
    },
    {
      "date": "2021-11-09",
      "bid": "27.50",
      "ask": "27.65",
      "open": "27.45",
      "high": "27.70",
      "low": "26.75",
      "close": "27.65",
      "average": "27.3683",
      "volume": "11195",
      "turnover": "306387.95",
      "trades": "74"
    },
    {
      "date": "2021-11-10",
      "bid": "27.70",
      "ask": "28.15",
      "open": "27.60",
      "high": "28.20",
      "low": "27.05",
      "close": "28.20",
      "average": "27.6688",
      "volume": "69604",
      "turnover": "1925860.9",
      "trades": "79"
    },
    {
      "date": "2021-11-11",
      "bid": "27.50",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.50",
      "low": "27.20",
      "close": "27.75",
      "average": "27.8103",
      "volume": "33506",
      "turnover": "931813.1",
      "trades": "105"
    },
    {
      "date": "2021-11-12",
      "bid": "27.55",
      "ask": "28.10",
      "open": "27.80",
      "high": "28.65",
      "low": "26.90",
      "close": "28.15",
      "average": "27.5915",
      "volume": "22053",
      "turnover": "608474.35",
      "trades": "88"
    },
    {
      "date": "2021-11-15",
      "bid": "28.95",
      "ask": "29.50",
      "open": "28.15",
      "high": "29.75",
      "low": "27.25",
      "close": "29.50",
      "average": "28.388",
      "volume": "38767",
      "turnover": "1100516.89",
      "trades": "125"
    },
    {
      "date": "2021-11-16",
      "bid": "29.20",
      "ask": "29.75",
      "open": "30.00",
      "high": "30.00",
      "low": "28.80",
      "close": "29.95",
      "average": "29.8711",
      "volume": "98661",
      "turnover": "2947115",
      "trades": "143"
    },
    {
      "date": "2021-11-17",
      "bid": "30.25",
      "ask": "30.55",
      "open": "29.95",
      "high": "30.65",
      "low": "29.15",
      "close": "30.55",
      "average": "29.8158",
      "volume": "73461",
      "turnover": "2164125.9",
      "trades": "111"
    },
    {
      "date": "2021-11-18",
      "bid": "29.85",
      "ask": "30.40",
      "open": "30.55",
      "high": "30.75",
      "low": "29.75",
      "close": "30.40",
      "average": "30.2569",
      "volume": "5046",
      "turnover": "152676.55",
      "trades": "40"
    },
    {
      "date": "2021-11-19",
      "bid": "29.50",
      "ask": "30.00",
      "open": "29.05",
      "high": "30.85",
      "low": "29.05",
      "close": "30.00",
      "average": "29.6631",
      "volume": "10781",
      "turnover": "319797.35",
      "trades": "50"
    },
    {
      "date": "2021-11-22",
      "bid": "29.40",
      "ask": "29.70",
      "open": "30.00",
      "high": "30.00",
      "low": "28.90",
      "close": "29.80",
      "average": "29.5745",
      "volume": "33329",
      "turnover": "985688.1",
      "trades": "109"
    },
    {
      "date": "2021-11-23",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.10",
      "close": "30.00",
      "average": "29.6924",
      "volume": "51941",
      "turnover": "1542252.6",
      "trades": "101"
    },
    {
      "date": "2021-11-24",
      "bid": "29.70",
      "ask": "29.95",
      "open": "30.00",
      "high": "30.85",
      "low": "29.55",
      "close": "30.00",
      "average": "30.0757",
      "volume": "26597",
      "turnover": "799922.35",
      "trades": "96"
    },
    {
      "date": "2021-11-25",
      "bid": "30.40",
      "ask": "30.70",
      "open": "30.95",
      "high": "31.35",
      "low": "29.75",
      "close": "30.75",
      "average": "30.5471",
      "volume": "101122",
      "turnover": "3088980.35",
      "trades": "203"
    },
    {
      "date": "2021-11-26",
      "bid": "30.20",
      "ask": "30.45",
      "open": "28.50",
      "high": "31.65",
      "low": "28.50",
      "close": "30.00",
      "average": "29.7422",
      "volume": "39016",
      "turnover": "1160422",
      "trades": "135"
    },
    {
      "date": "2021-11-29",
      "bid": "30.45",
      "ask": "31.15",
      "open": "30.00",
      "high": "31.35",
      "low": "28.95",
      "close": "31.15",
      "average": "30.1474",
      "volume": "31641",
      "turnover": "953892.65",
      "trades": "120"
    },
    {
      "date": "2021-11-30",
      "bid": "30.95",
      "ask": "31.40",
      "open": "30.45",
      "high": "31.80",
      "low": "29.80",
      "close": "31.65",
      "average": "30.762",
      "volume": "43928",
      "turnover": "1351312",
      "trades": "116"
    },
    {
      "date": "2021-12-01",
      "bid": "31.55",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.90",
      "low": "31.00",
      "close": "31.90",
      "average": "31.7139",
      "volume": "17460",
      "turnover": "553724.85",
      "trades": "75"
    },
    {
      "date": "2021-12-02",
      "bid": "30.90",
      "ask": "31.05",
      "open": "32.15",
      "high": "32.85",
      "low": "30.90",
      "close": "31.30",
      "average": "31.7841",
      "volume": "50701",
      "turnover": "1611485.1",
      "trades": "114"
    },
    {
      "date": "2021-12-03",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.35",
      "high": "31.85",
      "low": "30.30",
      "close": "31.00",
      "average": "30.7622",
      "volume": "18184",
      "turnover": "559379.75",
      "trades": "72"
    },
    {
      "date": "2021-12-06",
      "bid": "30.60",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.40",
      "low": "30.35",
      "close": "30.80",
      "average": "30.887",
      "volume": "16343",
      "turnover": "504786.5",
      "trades": "58"
    },
    {
      "date": "2021-12-07",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.80",
      "high": "31.65",
      "low": "28.95",
      "close": "31.65",
      "average": "30.0724",
      "volume": "32186",
      "turnover": "967909.5",
      "trades": "87"
    },
    {
      "date": "2021-12-08",
      "bid": "29.45",
      "ask": "29.70",
      "open": "31.60",
      "high": "31.60",
      "low": "28.45",
      "close": "29.85",
      "average": "29.3979",
      "volume": "201011",
      "turnover": "5909310.5",
      "trades": "314"
    },
    {
      "date": "2021-12-09",
      "bid": "29.40",
      "ask": "29.75",
      "open": "29.95",
      "high": "30.00",
      "low": "29.20",
      "close": "30.00",
      "average": "29.6456",
      "volume": "33755",
      "turnover": "1000687.3",
      "trades": "94"
    },
    {
      "date": "2021-12-10",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.00",
      "high": "30.55",
      "low": "29.30",
      "close": "30.25",
      "average": "30.0279",
      "volume": "27376",
      "turnover": "822043.15",
      "trades": "86"
    },
    {
      "date": "2021-12-13",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.25",
      "high": "31.00",
      "low": "30.00",
      "close": "30.40",
      "average": "30.6111",
      "volume": "45572",
      "turnover": "1395010.75",
      "trades": "107"
    },
    {
      "date": "2021-12-14",
      "bid": "29.70",
      "ask": "30.15",
      "open": "30.00",
      "high": "30.40",
      "low": "29.30",
      "close": "29.70",
      "average": "29.697",
      "volume": "49743",
      "turnover": "1477220.1",
      "trades": "103"
    },
    {
      "date": "2021-12-15",
      "bid": "29.50",
      "ask": "29.90",
      "open": "29.85",
      "high": "30.10",
      "low": "29.05",
      "close": "30.00",
      "average": "29.5214",
      "volume": "27935",
      "turnover": "824680.8",
      "trades": "71"
    },
    {
      "date": "2021-12-16",
      "bid": "28.35",
      "ask": "28.80",
      "open": "31.00",
      "high": "32.50",
      "low": "28.20",
      "close": "28.25",
      "average": "29.8759",
      "volume": "342913",
      "turnover": "10244844.6",
      "trades": "1268"
    },
    {
      "date": "2021-12-17",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.00",
      "high": "29.60",
      "low": "28.60",
      "close": "29.40",
      "average": "29.2343",
      "volume": "290007",
      "turnover": "8157235.1",
      "trades": "121"
    },
    {
      "date": "2021-12-20",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.40",
      "high": "31.95",
      "low": "27.95",
      "close": "28.90",
      "average": "29.6453",
      "volume": "1279978",
      "turnover": "36518137.4",
      "trades": "719"
    },
    {
      "date": "2021-12-21",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.45",
      "high": "29.70",
      "low": "28.80",
      "close": "28.95",
      "average": "29.2121",
      "volume": "187439",
      "turnover": "5475487.5",
      "trades": "292"
    },
    {
      "date": "2021-12-22",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.95",
      "high": "29.20",
      "low": "27.80",
      "close": "27.90",
      "average": "28.2945",
      "volume": "990027",
      "turnover": "27835621.6",
      "trades": "392"
    },
    {
      "date": "2021-12-23",
      "bid": "28.45",
      "ask": "28.65",
      "open": "28.00",
      "high": "28.65",
      "low": "28.00",
      "close": "28.65",
      "average": "28.2444",
      "volume": "98574",
      "turnover": "2784159.35",
      "trades": "168"
    },
    {
      "date": "2021-12-27",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.25",
      "high": "29.25",
      "low": "28.30",
      "close": "29.15",
      "average": "28.6576",
      "volume": "51024",
      "turnover": "1462225.75",
      "trades": "142"
    },
    {
      "date": "2021-12-28",
      "bid": "29.15",
      "ask": "29.45",
      "open": "29.50",
      "high": "29.85",
      "low": "28.90",
      "close": "29.50",
      "average": "29.4507",
      "volume": "75523",
      "turnover": "2224205.15",
      "trades": "165"
    },
    {
      "date": "2021-12-29",
      "bid": "29.45",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.05",
      "low": "29.30",
      "close": "29.30",
      "average": "29.6022",
      "volume": "45970",
      "turnover": "1360813.1",
      "trades": "110"
    },
    {
      "date": "2021-12-30",
      "bid": "29.65",
      "ask": "29.85",
      "open": "29.35",
      "high": "30.00",
      "low": "29.20",
      "close": "29.85",
      "average": "29.5968",
      "volume": "45664",
      "turnover": "1351509.3",
      "trades": "121"
    },
    {
      "date": "2022-01-03",
      "bid": "30.70",
      "ask": "30.90",
      "open": "29.85",
      "high": "30.95",
      "low": "29.85",
      "close": "30.90",
      "average": "30.235",
      "volume": "67749",
      "turnover": "2048392.65",
      "trades": "146"
    },
    {
      "date": "2022-01-04",
      "bid": "30.80",
      "ask": "31.45",
      "open": "30.90",
      "high": "31.80",
      "low": "30.75",
      "close": "30.75",
      "average": "31.2244",
      "volume": "88005",
      "turnover": "2747903",
      "trades": "202"
    },
    {
      "date": "2022-01-05",
      "bid": "30.90",
      "ask": "31.10",
      "open": "32.90",
      "high": "32.90",
      "low": "30.85",
      "close": "30.85",
      "average": "30.9844",
      "volume": "25489",
      "turnover": "789761.9",
      "trades": "53"
    },
    {
      "date": "2022-01-07",
      "bid": "29.75",
      "ask": "30.10",
      "open": "30.75",
      "high": "30.75",
      "low": "29.55",
      "close": "30.10",
      "average": "29.899",
      "volume": "60124",
      "turnover": "1797647.05",
      "trades": "172"
    },
    {
      "date": "2022-01-10",
      "bid": "28.10",
      "ask": "28.25",
      "open": "30.10",
      "high": "30.10",
      "low": "28.05",
      "close": "28.10",
      "average": "28.6783",
      "volume": "108276",
      "turnover": "3105170.4",
      "trades": "276"
    },
    {
      "date": "2022-01-11",
      "bid": "27.70",
      "ask": "27.95",
      "open": "28.20",
      "high": "28.50",
      "low": "27.40",
      "close": "27.95",
      "average": "27.8952",
      "volume": "93200",
      "turnover": "2599830.29",
      "trades": "257"
    },
    {
      "date": "2022-01-12",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.05",
      "high": "28.85",
      "low": "28.00",
      "close": "28.75",
      "average": "28.4049",
      "volume": "77753",
      "turnover": "2208567.85",
      "trades": "132"
    },
    {
      "date": "2022-01-13",
      "bid": "27.85",
      "ask": "27.95",
      "open": "28.70",
      "high": "28.75",
      "low": "27.85",
      "close": "28.00",
      "average": "28.1471",
      "volume": "42593",
      "turnover": "1198868.8",
      "trades": "109"
    },
    {
      "date": "2022-01-14",
      "bid": "27.15",
      "ask": "27.30",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.30",
      "average": "27.344",
      "volume": "41653",
      "turnover": "1138960.35",
      "trades": "103"
    },
    {
      "date": "2022-01-17",
      "bid": "27.05",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.75",
      "low": "26.90",
      "close": "27.75",
      "average": "27.3593",
      "volume": "70524",
      "turnover": "1929488.35",
      "trades": "119"
    },
    {
      "date": "2022-01-18",
      "bid": "26.80",
      "ask": "27.05",
      "open": "27.75",
      "high": "27.75",
      "low": "26.60",
      "close": "26.95",
      "average": "26.9935",
      "volume": "68019",
      "turnover": "1836073.5",
      "trades": "129"
    },
    {
      "date": "2022-01-19",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.65",
      "low": "26.50",
      "close": "27.00",
      "average": "27.1594",
      "volume": "70636",
      "turnover": "1918430.05",
      "trades": "117"
    },
    {
      "date": "2022-01-20",
      "bid": "26.70",
      "ask": "27.05",
      "open": "27.95",
      "high": "27.95",
      "low": "26.60",
      "close": "27.00",
      "average": "26.8926",
      "volume": "22625",
      "turnover": "608444.75",
      "trades": "61"
    },
    {
      "date": "2022-01-21",
      "bid": "26.00",
      "ask": "26.35",
      "open": "26.80",
      "high": "26.85",
      "low": "25.65",
      "close": "26.35",
      "average": "26.2765",
      "volume": "76423",
      "turnover": "2008127.9",
      "trades": "166"
    },
    {
      "date": "2022-01-24",
      "bid": "24.40",
      "ask": "24.60",
      "open": "26.35",
      "high": "26.35",
      "low": "23.75",
      "close": "24.75",
      "average": "24.5992",
      "volume": "163257",
      "turnover": "4015994.6",
      "trades": "277"
    },
    {
      "date": "2022-01-25",
      "bid": "24.35",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.80",
      "low": "24.10",
      "close": "24.50",
      "average": "24.8567",
      "volume": "58183",
      "turnover": "1446235.45",
      "trades": "171"
    },
    {
      "date": "2022-01-26",
      "bid": "24.70",
      "ask": "25.20",
      "open": "24.45",
      "high": "25.20",
      "low": "24.45",
      "close": "24.90",
      "average": "24.9477",
      "volume": "30256",
      "turnover": "754818.75",
      "trades": "86"
    },
    {
      "date": "2022-01-27",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.90",
      "high": "25.30",
      "low": "24.25",
      "close": "25.25",
      "average": "24.7375",
      "volume": "38697",
      "turnover": "957265.15",
      "trades": "76"
    },
    {
      "date": "2022-01-28",
      "bid": "25.00",
      "ask": "25.15",
      "open": "25.85",
      "high": "25.85",
      "low": "24.55",
      "close": "25.15",
      "average": "25.1883",
      "volume": "22448",
      "turnover": "565427.55",
      "trades": "53"
    },
    {
      "date": "2022-01-31",
      "bid": "25.15",
      "ask": "25.30",
      "open": "25.15",
      "high": "25.35",
      "low": "24.85",
      "close": "25.20",
      "average": "25.1387",
      "volume": "55691",
      "turnover": "1399997.3",
      "trades": "137"
    },
    {
      "date": "2022-02-01",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.30",
      "high": "25.90",
      "low": "25.30",
      "close": "25.85",
      "average": "25.7007",
      "volume": "49413",
      "turnover": "1269950.5",
      "trades": "114"
    },
    {
      "date": "2022-02-02",
      "bid": "25.85",
      "ask": "26.25",
      "open": "25.85",
      "high": "26.55",
      "low": "25.70",
      "close": "26.55",
      "average": "25.9777",
      "volume": "31525",
      "turnover": "818946.45",
      "trades": "83"
    },
    {
      "date": "2022-02-03",
      "bid": "25.50",
      "ask": "25.85",
      "open": "26.55",
      "high": "26.55",
      "low": "25.50",
      "close": "25.85",
      "average": "26.1223",
      "volume": "37386",
      "turnover": "976609.1",
      "trades": "76"
    },
    {
      "date": "2022-02-04",
      "bid": "25.05",
      "ask": "25.20",
      "open": "25.55",
      "high": "25.75",
      "low": "24.85",
      "close": "25.20",
      "average": "25.1714",
      "volume": "25935",
      "turnover": "652821.55",
      "trades": "77"
    },
    {
      "date": "2022-02-07",
      "bid": "25.25",
      "ask": "25.65",
      "open": "25.45",
      "high": "26.15",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5688",
      "volume": "15169",
      "turnover": "387853",
      "trades": "55"
    },
    {
      "date": "2022-02-08",
      "bid": "24.75",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.95",
      "low": "24.85",
      "close": "25.45",
      "average": "25.5051",
      "volume": "36238",
      "turnover": "924252.3",
      "trades": "62"
    },
    {
      "date": "2022-02-09",
      "bid": "25.15",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.80",
      "low": "24.30",
      "close": "25.40",
      "average": "25.1936",
      "volume": "56365",
      "turnover": "1420035.85",
      "trades": "111"
    },
    {
      "date": "2022-02-10",
      "bid": "25.45",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.10",
      "low": "25.25",
      "close": "25.80",
      "average": "25.7899",
      "volume": "51087",
      "turnover": "1317528.6",
      "trades": "113"
    },
    {
      "date": "2022-02-11",
      "bid": "25.85",
      "ask": "26.05",
      "open": "25.80",
      "high": "26.10",
      "low": "24.90",
      "close": "26.10",
      "average": "25.782",
      "volume": "28970",
      "turnover": "746904.7",
      "trades": "78"
    },
    {
      "date": "2022-02-14",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.40",
      "high": "25.40",
      "low": "24.40",
      "close": "24.70",
      "average": "24.6111",
      "volume": "66451",
      "turnover": "1635434.5",
      "trades": "138"
    },
    {
      "date": "2022-02-15",
      "bid": "24.70",
      "ask": "25.00",
      "open": "26.35",
      "high": "26.35",
      "low": "24.65",
      "close": "25.00",
      "average": "25.0708",
      "volume": "17667",
      "turnover": "442926.45",
      "trades": "82"
    },
    {
      "date": "2022-02-16",
      "bid": "24.40",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.00",
      "low": "24.35",
      "close": "24.60",
      "average": "24.5374",
      "volume": "45859",
      "turnover": "1125259.05",
      "trades": "101"
    },
    {
      "date": "2022-02-17",
      "bid": "23.45",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.50",
      "low": "23.45",
      "close": "24.25",
      "average": "23.9276",
      "volume": "58125",
      "turnover": "1390792.2",
      "trades": "105"
    },
    {
      "date": "2022-02-18",
      "bid": "22.90",
      "ask": "23.40",
      "open": "24.25",
      "high": "24.25",
      "low": "22.95",
      "close": "23.40",
      "average": "23.2226",
      "volume": "46203",
      "turnover": "1072955.8",
      "trades": "140"
    },
    {
      "date": "2022-02-21",
      "bid": "22.15",
      "ask": "22.40",
      "open": "23.40",
      "high": "23.40",
      "low": "21.70",
      "close": "22.20",
      "average": "22.2076",
      "volume": "104654",
      "turnover": "2324112.15",
      "trades": "175"
    },
    {
      "date": "2022-02-22",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.15",
      "high": "23.20",
      "low": "21.15",
      "close": "22.95",
      "average": "22.4484",
      "volume": "105179",
      "turnover": "2361104.95",
      "trades": "116"
    },
    {
      "date": "2022-02-23",
      "bid": "22.70",
      "ask": "22.90",
      "open": "24.40",
      "high": "24.40",
      "low": "22.50",
      "close": "22.70",
      "average": "22.7878",
      "volume": "32917",
      "turnover": "750107.5",
      "trades": "64"
    },
    {
      "date": "2022-02-24",
      "bid": "21.55",
      "ask": "21.85",
      "open": "21.85",
      "high": "21.90",
      "low": "20.20",
      "close": "21.55",
      "average": "21.0983",
      "volume": "153324",
      "turnover": "3234871.7",
      "trades": "232"
    },
    {
      "date": "2022-02-25",
      "bid": "23.05",
      "ask": "23.35",
      "open": "21.55",
      "high": "23.75",
      "low": "21.55",
      "close": "23.45",
      "average": "22.302",
      "volume": "66102",
      "turnover": "1474203.85",
      "trades": "127"
    },
    {
      "date": "2022-02-28",
      "bid": "24.00",
      "ask": "25.05",
      "open": "23.05",
      "high": "24.00",
      "low": "21.50",
      "close": "23.35",
      "average": "22.7297",
      "volume": "75214",
      "turnover": "1709590.75",
      "trades": "141"
    },
    {
      "date": "2022-03-01",
      "bid": "22.55",
      "ask": "22.85",
      "open": "24.55",
      "high": "24.55",
      "low": "22.30",
      "close": "23.10",
      "average": "22.7464",
      "volume": "22698",
      "turnover": "516298.65",
      "trades": "53"
    },
    {
      "date": "2022-03-02",
      "bid": "22.35",
      "ask": "22.50",
      "open": "23.15",
      "high": "23.15",
      "low": "22.25",
      "close": "22.35",
      "average": "22.6394",
      "volume": "17198",
      "turnover": "389352.05",
      "trades": "44"
    },
    {
      "date": "2022-03-03",
      "bid": "20.50",
      "ask": "21.20",
      "open": "23.40",
      "high": "23.40",
      "low": "20.80",
      "close": "21.20",
      "average": "21.5138",
      "volume": "26873",
      "turnover": "578139.5",
      "trades": "84"
    },
    {
      "date": "2022-03-04",
      "bid": "20.25",
      "ask": "20.55",
      "open": "22.00",
      "high": "22.00",
      "low": "20.00",
      "close": "20.20",
      "average": "20.456",
      "volume": "47487",
      "turnover": "971395.55",
      "trades": "104"
    },
    {
      "date": "2022-03-07",
      "bid": "20.20",
      "ask": "20.45",
      "open": "19.10",
      "high": "21.80",
      "low": "19.06",
      "close": "20.25",
      "average": "19.6553",
      "volume": "73083",
      "turnover": "1436468.39",
      "trades": "181"
    },
    {
      "date": "2022-03-08",
      "bid": "19.02",
      "ask": "19.28",
      "open": "19.00",
      "high": "19.74",
      "low": "18.12",
      "close": "19.28",
      "average": "19.0953",
      "volume": "91286",
      "turnover": "1743132.48",
      "trades": "179"
    },
    {
      "date": "2022-03-09",
      "bid": "19.50",
      "ask": "19.80",
      "open": "19.50",
      "high": "19.90",
      "low": "19.28",
      "close": "19.60",
      "average": "19.5311",
      "volume": "26326",
      "turnover": "514176.26",
      "trades": "55"
    },
    {
      "date": "2022-03-10",
      "bid": "19.34",
      "ask": "19.78",
      "open": "19.70",
      "high": "20.25",
      "low": "19.04",
      "close": "19.80",
      "average": "19.6545",
      "volume": "18853",
      "turnover": "370545.55",
      "trades": "52"
    },
    {
      "date": "2022-03-11",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.05",
      "high": "21.00",
      "low": "20.05",
      "close": "20.60",
      "average": "20.6042",
      "volume": "55134",
      "turnover": "1135993.5",
      "trades": "106"
    },
    {
      "date": "2022-03-14",
      "bid": "21.00",
      "ask": "21.30",
      "open": "22.00",
      "high": "22.00",
      "low": "20.95",
      "close": "21.35",
      "average": "21.209",
      "volume": "11935",
      "turnover": "253130",
      "trades": "51"
    },
    {
      "date": "2022-03-15",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.95",
      "high": "22.05",
      "low": "20.55",
      "close": "21.00",
      "average": "20.8965",
      "volume": "28629",
      "turnover": "598245.6",
      "trades": "74"
    },
    {
      "date": "2022-03-16",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.30",
      "high": "22.85",
      "low": "21.30",
      "close": "22.00",
      "average": "21.9693",
      "volume": "21354",
      "turnover": "469132.3",
      "trades": "66"
    },
    {
      "date": "2022-03-17",
      "bid": "21.10",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.35",
      "low": "21.65",
      "close": "22.00",
      "average": "21.9817",
      "volume": "31245",
      "turnover": "686816.9",
      "trades": "61"
    },
    {
      "date": "2022-03-18",
      "bid": "22.30",
      "ask": "22.75",
      "open": "22.35",
      "high": "22.75",
      "low": "22.15",
      "close": "22.15",
      "average": "22.3277",
      "volume": "27955",
      "turnover": "624169.5",
      "trades": "76"
    },
    {
      "date": "2022-03-21",
      "bid": "21.55",
      "ask": "22.45",
      "open": "22.55",
      "high": "22.55",
      "low": "21.55",
      "close": "22.55",
      "average": "21.7499",
      "volume": "19066",
      "turnover": "414684.4",
      "trades": "49"
    },
    {
      "date": "2022-03-22",
      "bid": "22.40",
      "ask": "22.65",
      "open": "22.70",
      "high": "22.70",
      "low": "22.10",
      "close": "22.40",
      "average": "22.3958",
      "volume": "38004",
      "turnover": "851131.45",
      "trades": "108"
    },
    {
      "date": "2022-03-23",
      "bid": "22.25",
      "ask": "22.50",
      "open": "22.30",
      "high": "22.90",
      "low": "22.20",
      "close": "22.25",
      "average": "22.3318",
      "volume": "20423",
      "turnover": "456082.05",
      "trades": "44"
    },
    {
      "date": "2022-03-24",
      "bid": "22.35",
      "ask": "22.50",
      "open": "22.25",
      "high": "23.00",
      "low": "21.75",
      "close": "22.70",
      "average": "22.4136",
      "volume": "28177",
      "turnover": "631547.1",
      "trades": "69"
    },
    {
      "date": "2022-03-25",
      "bid": "22.50",
      "ask": "22.85",
      "open": "23.00",
      "high": "23.15",
      "low": "22.50",
      "close": "22.85",
      "average": "22.8851",
      "volume": "32977",
      "turnover": "754681.3",
      "trades": "82"
    },
    {
      "date": "2022-03-28",
      "bid": "22.90",
      "ask": "23.35",
      "open": "22.85",
      "high": "23.30",
      "low": "22.75",
      "close": "23.05",
      "average": "23.0128",
      "volume": "9988",
      "turnover": "229851.85",
      "trades": "38"
    },
    {
      "date": "2022-03-29",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.55",
      "high": "25.35",
      "low": "22.60",
      "close": "23.60",
      "average": "23.6364",
      "volume": "37378",
      "turnover": "883481.1",
      "trades": "127"
    },
    {
      "date": "2022-03-30",
      "bid": "23.10",
      "ask": "24.00",
      "open": "23.65",
      "high": "23.90",
      "low": "22.40",
      "close": "23.60",
      "average": "23.2259",
      "volume": "11891",
      "turnover": "276179.15",
      "trades": "53"
    },
    {
      "date": "2022-03-31",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.05",
      "high": "24.10",
      "low": "22.70",
      "close": "23.50",
      "average": "23.4212",
      "volume": "41353",
      "turnover": "968538.9",
      "trades": "66"
    },
    {
      "date": "2022-04-01",
      "bid": "22.95",
      "ask": "23.30",
      "open": "23.50",
      "high": "23.50",
      "low": "22.85",
      "close": "23.30",
      "average": "22.9749",
      "volume": "7248",
      "turnover": "166522.3",
      "trades": "25"
    },
    {
      "date": "2022-04-04",
      "bid": "23.80",
      "ask": "24.50",
      "open": "23.65",
      "high": "24.50",
      "low": "22.85",
      "close": "24.50",
      "average": "23.3624",
      "volume": "16903",
      "turnover": "394895.4",
      "trades": "55"
    },
    {
      "date": "2022-04-05",
      "bid": "23.85",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.50",
      "low": "23.15",
      "close": "24.00",
      "average": "23.9131",
      "volume": "49809",
      "turnover": "1191089",
      "trades": "107"
    },
    {
      "date": "2022-04-06",
      "bid": "23.50",
      "ask": "23.65",
      "open": "24.10",
      "high": "24.10",
      "low": "23.30",
      "close": "23.50",
      "average": "23.6541",
      "volume": "17874",
      "turnover": "422792.7",
      "trades": "56"
    },
    {
      "date": "2022-04-07",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.55",
      "high": "23.95",
      "low": "23.35",
      "close": "23.70",
      "average": "23.5995",
      "volume": "5802",
      "turnover": "136924.55",
      "trades": "26"
    },
    {
      "date": "2022-04-08",
      "bid": "23.70",
      "ask": "23.95",
      "open": "23.05",
      "high": "24.45",
      "low": "23.05",
      "close": "23.95",
      "average": "23.8433",
      "volume": "6080",
      "turnover": "144967.3",
      "trades": "32"
    },
    {
      "date": "2022-04-11",
      "bid": "23.40",
      "ask": "23.80",
      "open": "23.95",
      "high": "23.95",
      "low": "23.05",
      "close": "23.80",
      "average": "23.5065",
      "volume": "22311",
      "turnover": "524452.9",
      "trades": "65"
    },
    {
      "date": "2022-04-12",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.80",
      "high": "23.80",
      "low": "23.05",
      "close": "23.60",
      "average": "23.4289",
      "volume": "4302",
      "turnover": "100791.3",
      "trades": "25"
    },
    {
      "date": "2022-04-13",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.20",
      "high": "23.65",
      "low": "23.10",
      "close": "23.55",
      "average": "23.1899",
      "volume": "12927",
      "turnover": "299775.95",
      "trades": "31"
    },
    {
      "date": "2022-04-14",
      "bid": "23.20",
      "ask": "23.80",
      "open": "23.75",
      "high": "23.75",
      "low": "22.70",
      "close": "23.75",
      "average": "23.6128",
      "volume": "3772",
      "turnover": "89067.65",
      "trades": "17"
    },
    {
      "date": "2022-04-19",
      "bid": "23.05",
      "ask": "23.60",
      "open": "23.65",
      "high": "23.65",
      "low": "22.45",
      "close": "23.05",
      "average": "23.4233",
      "volume": "4816",
      "turnover": "112806.5",
      "trades": "19"
    },
    {
      "date": "2022-04-20",
      "bid": "22.90",
      "ask": "23.25",
      "open": "23.95",
      "high": "23.95",
      "low": "22.85",
      "close": "23.25",
      "average": "23.1225",
      "volume": "13480",
      "turnover": "311690.65",
      "trades": "34"
    },
    {
      "date": "2022-04-21",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.85",
      "high": "23.30",
      "low": "22.80",
      "close": "22.80",
      "average": "23.085",
      "volume": "6705",
      "turnover": "154785.15",
      "trades": "39"
    },
    {
      "date": "2022-04-22",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.80",
      "high": "22.80",
      "low": "22.00",
      "close": "22.40",
      "average": "22.2918",
      "volume": "31439",
      "turnover": "700832.5",
      "trades": "71"
    },
    {
      "date": "2022-04-25",
      "bid": "21.35",
      "ask": "21.60",
      "open": "22.30",
      "high": "22.30",
      "low": "21.10",
      "close": "21.70",
      "average": "21.5305",
      "volume": "24958",
      "turnover": "537358.55",
      "trades": "71"
    },
    {
      "date": "2022-04-26",
      "bid": "20.90",
      "ask": "21.65",
      "open": "21.65",
      "high": "21.95",
      "low": "20.80",
      "close": "21.65",
      "average": "21.405",
      "volume": "29193",
      "turnover": "624876.25",
      "trades": "61"
    },
    {
      "date": "2022-04-27",
      "bid": "21.00",
      "ask": "21.35",
      "open": "20.80",
      "high": "21.45",
      "low": "20.80",
      "close": "21.35",
      "average": "21.0528",
      "volume": "22775",
      "turnover": "479476.85",
      "trades": "47"
    },
    {
      "date": "2022-04-28",
      "bid": "20.30",
      "ask": "21.20",
      "open": "21.50",
      "high": "21.60",
      "low": "20.50",
      "close": "21.20",
      "average": "20.8854",
      "volume": "37489",
      "turnover": "782972.2",
      "trades": "92"
    },
    {
      "date": "2022-04-29",
      "bid": "20.45",
      "ask": "22.70",
      "open": "23.95",
      "high": "23.95",
      "low": "20.45",
      "close": "20.45",
      "average": "20.8017",
      "volume": "28782",
      "turnover": "598713.35",
      "trades": "79"
    },
    {
      "date": "2022-05-02",
      "bid": "19.68",
      "ask": "20.25",
      "open": "20.45",
      "high": "20.45",
      "low": "19.22",
      "close": "20.30",
      "average": "20.1933",
      "volume": "12141",
      "turnover": "245166.78",
      "trades": "37"
    },
    {
      "date": "2022-05-03",
      "bid": "20.75",
      "ask": "21.20",
      "open": "20.05",
      "high": "21.50",
      "low": "20.05",
      "close": "21.15",
      "average": "20.8436",
      "volume": "41995",
      "turnover": "875326.9",
      "trades": "71"
    },
    {
      "date": "2022-05-04",
      "bid": "20.95",
      "ask": "21.05",
      "open": "21.30",
      "high": "21.30",
      "low": "20.50",
      "close": "21.05",
      "average": "20.9129",
      "volume": "9445",
      "turnover": "197522.1",
      "trades": "46"
    },
    {
      "date": "2022-05-05",
      "bid": "20.65",
      "ask": "20.95",
      "open": "21.05",
      "high": "21.10",
      "low": "20.55",
      "close": "20.70",
      "average": "20.8071",
      "volume": "11686",
      "turnover": "243152.1",
      "trades": "50"
    },
    {
      "date": "2022-05-06",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.85",
      "low": "20.35",
      "close": "20.80",
      "average": "20.698",
      "volume": "40272",
      "turnover": "833549.5",
      "trades": "81"
    },
    {
      "date": "2022-05-09",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.90",
      "high": "21.05",
      "low": "20.10",
      "close": "20.40",
      "average": "20.3953",
      "volume": "35366",
      "turnover": "721300.4",
      "trades": "79"
    },
    {
      "date": "2022-05-10",
      "bid": "20.40",
      "ask": "20.95",
      "open": "20.70",
      "high": "20.90",
      "low": "20.10",
      "close": "20.90",
      "average": "20.4915",
      "volume": "25837",
      "turnover": "529439.1",
      "trades": "60"
    },
    {
      "date": "2022-05-11",
      "bid": "20.40",
      "ask": "20.60",
      "open": "21.05",
      "high": "21.35",
      "low": "20.15",
      "close": "20.25",
      "average": "20.9299",
      "volume": "16728",
      "turnover": "350116",
      "trades": "57"
    },
    {
      "date": "2022-05-12",
      "bid": "19.70",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.25",
      "low": "19.54",
      "close": "19.76",
      "average": "19.9038",
      "volume": "13171",
      "turnover": "262153.37",
      "trades": "57"
    },
    {
      "date": "2022-05-13",
      "bid": "19.90",
      "ask": "20.05",
      "open": "19.50",
      "high": "20.45",
      "low": "19.48",
      "close": "20.05",
      "average": "19.9157",
      "volume": "10593",
      "turnover": "210966.97",
      "trades": "41"
    },
    {
      "date": "2022-05-16",
      "bid": "20.20",
      "ask": "20.45",
      "open": "19.82",
      "high": "20.50",
      "low": "19.82",
      "close": "20.20",
      "average": "20.4006",
      "volume": "27491",
      "turnover": "560832.4",
      "trades": "49"
    },
    {
      "date": "2022-05-17",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.50",
      "high": "21.55",
      "low": "20.10",
      "close": "20.35",
      "average": "20.6048",
      "volume": "31654",
      "turnover": "652224",
      "trades": "89"
    },
    {
      "date": "2022-05-18",
      "bid": "19.98",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.90",
      "low": "19.68",
      "close": "19.72",
      "average": "20.2717",
      "volume": "75771",
      "turnover": "1536005.08",
      "trades": "146"
    },
    {
      "date": "2022-05-19",
      "bid": "20.00",
      "ask": "20.50",
      "open": "19.76",
      "high": "20.50",
      "low": "19.60",
      "close": "20.50",
      "average": "19.7488",
      "volume": "198538",
      "turnover": "3909159.28",
      "trades": "96"
    },
    {
      "date": "2022-05-20",
      "bid": "20.55",
      "ask": "21.00",
      "open": "20.50",
      "high": "20.95",
      "low": "20.20",
      "close": "20.55",
      "average": "20.5805",
      "volume": "31377",
      "turnover": "645753.05",
      "trades": "100"
    },
    {
      "date": "2022-05-23",
      "bid": "20.20",
      "ask": "20.50",
      "open": "21.00",
      "high": "21.00",
      "low": "20.20",
      "close": "20.30",
      "average": "20.3817",
      "volume": "8936",
      "turnover": "182131.1",
      "trades": "36"
    },
    {
      "date": "2022-05-24",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.45",
      "high": "20.55",
      "low": "20.05",
      "close": "20.15",
      "average": "20.1738",
      "volume": "13790",
      "turnover": "278196.05",
      "trades": "56"
    },
    {
      "date": "2022-05-25",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.15",
      "high": "20.35",
      "low": "19.90",
      "close": "20.20",
      "average": "20.0987",
      "volume": "9150",
      "turnover": "183903.3",
      "trades": "27"
    },
    {
      "date": "2022-05-27",
      "bid": "21.50",
      "ask": "21.60",
      "open": "20.85",
      "high": "21.35",
      "low": "20.60",
      "close": "21.35",
      "average": "20.8453",
      "volume": "9168",
      "turnover": "191109.4",
      "trades": "51"
    },
    {
      "date": "2022-05-30",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.30",
      "high": "21.30",
      "low": "20.45",
      "close": "21.00",
      "average": "21.016",
      "volume": "16096",
      "turnover": "338274.3",
      "trades": "55"
    },
    {
      "date": "2022-05-31",
      "bid": "20.15",
      "ask": "20.50",
      "open": "21.95",
      "high": "22.50",
      "low": "20.15",
      "close": "20.50",
      "average": "20.7027",
      "volume": "81796",
      "turnover": "1693401.35",
      "trades": "187"
    },
    {
      "date": "2022-06-01",
      "bid": "20.35",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.35",
      "average": "20.3428",
      "volume": "35307",
      "turnover": "718244.4",
      "trades": "61"
    },
    {
      "date": "2022-06-02",
      "bid": "20.35",
      "ask": "20.60",
      "open": "20.35",
      "high": "20.95",
      "low": "20.15",
      "close": "20.60",
      "average": "20.486",
      "volume": "10552",
      "turnover": "216168.45",
      "trades": "36"
    },
    {
      "date": "2022-06-03",
      "bid": "20.45",
      "ask": "20.70",
      "open": "20.60",
      "high": "21.05",
      "low": "20.00",
      "close": "20.85",
      "average": "20.4521",
      "volume": "33109",
      "turnover": "677148.5",
      "trades": "79"
    },
    {
      "date": "2022-06-07",
      "bid": "20.50",
      "ask": "20.85",
      "open": "20.65",
      "high": "20.85",
      "low": "20.30",
      "close": "20.85",
      "average": "20.6783",
      "volume": "13860",
      "turnover": "286600.95",
      "trades": "75"
    },
    {
      "date": "2022-06-08",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.85",
      "high": "21.25",
      "low": "20.80",
      "close": "21.00",
      "average": "20.9709",
      "volume": "15941",
      "turnover": "334297.45",
      "trades": "41"
    },
    {
      "date": "2022-06-09",
      "bid": "20.65",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.35",
      "low": "20.70",
      "close": "21.20",
      "average": "21.0322",
      "volume": "21952",
      "turnover": "461698.8",
      "trades": "60"
    },
    {
      "date": "2022-06-10",
      "bid": "20.40",
      "ask": "20.75",
      "open": "21.00",
      "high": "21.20",
      "low": "20.50",
      "close": "20.75",
      "average": "20.9137",
      "volume": "18886",
      "turnover": "394976.2",
      "trades": "74"
    },
    {
      "date": "2022-06-13",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "19.98",
      "close": "20.55",
      "average": "20.2742",
      "volume": "42072",
      "turnover": "852977.64",
      "trades": "97"
    },
    {
      "date": "2022-06-14",
      "bid": "19.72",
      "ask": "20.20",
      "open": "20.55",
      "high": "20.55",
      "low": "19.72",
      "close": "20.20",
      "average": "20.0188",
      "volume": "10673",
      "turnover": "213660.6",
      "trades": "57"
    },
    {
      "date": "2022-06-15",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.20",
      "low": "19.74",
      "close": "19.90",
      "average": "19.9712",
      "volume": "5906",
      "turnover": "117949.94",
      "trades": "31"
    },
    {
      "date": "2022-06-16",
      "bid": "19.30",
      "ask": "19.50",
      "open": "20.10",
      "high": "20.20",
      "low": "19.20",
      "close": "19.50",
      "average": "19.6464",
      "volume": "9465",
      "turnover": "185952.93",
      "trades": "51"
    },
    {
      "date": "2022-06-17",
      "bid": "19.66",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "19.80",
      "close": "20.00",
      "average": "19.939",
      "volume": "4444",
      "turnover": "88609.06",
      "trades": "38"
    },
    {
      "date": "2022-06-20",
      "bid": "19.94",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.40",
      "low": "19.58",
      "close": "20.40",
      "average": "19.9584",
      "volume": "7227",
      "turnover": "144239.52",
      "trades": "24"
    },
    {
      "date": "2022-06-21",
      "bid": "20.55",
      "ask": "20.80",
      "open": "20.85",
      "high": "20.85",
      "low": "20.30",
      "close": "20.80",
      "average": "20.535",
      "volume": "4531",
      "turnover": "93043.9",
      "trades": "21"
    },
    {
      "date": "2022-06-22",
      "bid": "20.10",
      "ask": "20.65",
      "open": "20.80",
      "high": "20.80",
      "low": "19.50",
      "close": "20.60",
      "average": "20.1955",
      "volume": "20947",
      "turnover": "423036.15",
      "trades": "53"
    },
    {
      "date": "2022-06-23",
      "bid": "19.98",
      "ask": "20.70",
      "open": "20.05",
      "high": "20.90",
      "low": "19.98",
      "close": "20.60",
      "average": "20.6588",
      "volume": "13589",
      "turnover": "280732.54",
      "trades": "46"
    },
    {
      "date": "2022-06-27",
      "bid": "20.95",
      "ask": "21.65",
      "open": "20.60",
      "high": "23.95",
      "low": "20.25",
      "close": "21.00",
      "average": "21.1615",
      "volume": "56591",
      "turnover": "1197551.1",
      "trades": "138"
    },
    {
      "date": "2022-06-28",
      "bid": "20.80",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.95",
      "low": "20.20",
      "close": "21.40",
      "average": "20.7426",
      "volume": "24414",
      "turnover": "506409.4",
      "trades": "92"
    },
    {
      "date": "2022-06-29",
      "bid": "20.50",
      "ask": "21.25",
      "open": "21.40",
      "high": "21.40",
      "low": "20.55",
      "close": "20.95",
      "average": "20.6963",
      "volume": "13201",
      "turnover": "273212.4",
      "trades": "39"
    },
    {
      "date": "2022-06-30",
      "bid": "20.00",
      "ask": "20.15",
      "open": "20.95",
      "high": "20.95",
      "low": "19.96",
      "close": "20.15",
      "average": "20.1372",
      "volume": "15950",
      "turnover": "321187.87",
      "trades": "59"
    },
    {
      "date": "2022-07-01",
      "bid": "20.00",
      "ask": "20.80",
      "open": "21.95",
      "high": "21.95",
      "low": "20.00",
      "close": "20.65",
      "average": "20.8675",
      "volume": "7784",
      "turnover": "162432.25",
      "trades": "43"
    },
    {
      "date": "2022-07-04",
      "bid": "20.20",
      "ask": "20.75",
      "open": "20.65",
      "high": "21.45",
      "low": "20.20",
      "close": "20.75",
      "average": "20.5407",
      "volume": "8313",
      "turnover": "170754.45",
      "trades": "57"
    },
    {
      "date": "2022-07-05",
      "bid": "20.25",
      "ask": "20.60",
      "open": "20.75",
      "high": "20.75",
      "low": "20.00",
      "close": "20.45",
      "average": "20.3061",
      "volume": "6958",
      "turnover": "141289.8",
      "trades": "35"
    },
    {
      "date": "2022-07-06",
      "bid": "20.45",
      "ask": "20.75",
      "open": "20.30",
      "high": "20.85",
      "low": "20.30",
      "close": "20.75",
      "average": "20.5768",
      "volume": "8306",
      "turnover": "170910.75",
      "trades": "35"
    },
    {
      "date": "2022-07-07",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.95",
      "high": "20.95",
      "low": "20.30",
      "close": "20.70",
      "average": "20.5234",
      "volume": "4430",
      "turnover": "90918.6",
      "trades": "26"
    },
    {
      "date": "2022-07-08",
      "bid": "20.25",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.85",
      "low": "20.20",
      "close": "20.50",
      "average": "20.4683",
      "volume": "2856",
      "turnover": "58457.4",
      "trades": "29"
    },
    {
      "date": "2022-07-11",
      "bid": "20.75",
      "ask": "21.30",
      "open": "20.50",
      "high": "21.40",
      "low": "20.05",
      "close": "21.30",
      "average": "20.9831",
      "volume": "23627",
      "turnover": "495766.7",
      "trades": "91"
    },
    {
      "date": "2022-07-12",
      "bid": "20.75",
      "ask": "21.10",
      "open": "21.50",
      "high": "21.70",
      "low": "20.70",
      "close": "21.10",
      "average": "21.2714",
      "volume": "13928",
      "turnover": "296268",
      "trades": "52"
    },
    {
      "date": "2022-07-13",
      "bid": "20.50",
      "ask": "20.95",
      "open": "21.00",
      "high": "21.05",
      "low": "20.55",
      "close": "20.90",
      "average": "20.8418",
      "volume": "17693",
      "turnover": "368754.35",
      "trades": "49"
    },
    {
      "date": "2022-07-14",
      "bid": "20.40",
      "ask": "20.65",
      "open": "21.10",
      "high": "21.10",
      "low": "20.35",
      "close": "20.65",
      "average": "20.5395",
      "volume": "3824",
      "turnover": "78543.1",
      "trades": "26"
    },
    {
      "date": "2022-07-15",
      "bid": "20.30",
      "ask": "20.75",
      "open": "20.65",
      "high": "20.75",
      "low": "20.20",
      "close": "20.70",
      "average": "20.3769",
      "volume": "3917",
      "turnover": "79816.3",
      "trades": "35"
    },
    {
      "date": "2022-07-18",
      "bid": "20.55",
      "ask": "20.85",
      "open": "20.70",
      "high": "20.85",
      "low": "20.10",
      "close": "20.55",
      "average": "20.461",
      "volume": "14714",
      "turnover": "301063",
      "trades": "51"
    },
    {
      "date": "2022-07-19",
      "bid": "20.65",
      "ask": "20.90",
      "open": "20.50",
      "high": "20.95",
      "low": "20.40",
      "close": "20.90",
      "average": "20.6396",
      "volume": "5541",
      "turnover": "114364.2",
      "trades": "26"
    },
    {
      "date": "2022-07-20",
      "bid": "20.25",
      "ask": "20.95",
      "open": "20.95",
      "high": "20.95",
      "low": "20.25",
      "close": "20.95",
      "average": "20.6114",
      "volume": "4585",
      "turnover": "94503.1",
      "trades": "26"
    },
    {
      "date": "2022-07-21",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.90",
      "high": "20.90",
      "low": "20.40",
      "close": "20.75",
      "average": "20.6011",
      "volume": "3803",
      "turnover": "78345.95",
      "trades": "24"
    },
    {
      "date": "2022-07-22",
      "bid": "20.90",
      "ask": "21.75",
      "open": "20.80",
      "high": "21.75",
      "low": "20.10",
      "close": "21.40",
      "average": "21.0139",
      "volume": "18691",
      "turnover": "392771.05",
      "trades": "64"
    },
    {
      "date": "2022-07-25",
      "bid": "21.55",
      "ask": "21.75",
      "open": "21.35",
      "high": "22.95",
      "low": "21.00",
      "close": "21.55",
      "average": "21.5905",
      "volume": "17981",
      "turnover": "388219.15",
      "trades": "73"
    },
    {
      "date": "2022-07-26",
      "bid": "20.80",
      "ask": "21.50",
      "open": "21.50",
      "high": "22.15",
      "low": "20.55",
      "close": "21.50",
      "average": "21.3295",
      "volume": "14607",
      "turnover": "311559.35",
      "trades": "70"
    },
    {
      "date": "2022-07-27",
      "bid": "21.15",
      "ask": "21.55",
      "open": "21.50",
      "high": "21.75",
      "low": "20.80",
      "close": "21.50",
      "average": "21.1843",
      "volume": "17331",
      "turnover": "367145.5",
      "trades": "72"
    },
    {
      "date": "2022-07-28",
      "bid": "21.10",
      "ask": "21.45",
      "open": "21.85",
      "high": "21.85",
      "low": "20.95",
      "close": "21.40",
      "average": "21.1303",
      "volume": "8430",
      "turnover": "178128.45",
      "trades": "29"
    },
    {
      "date": "2022-07-29",
      "bid": "21.00",
      "ask": "21.45",
      "open": "20.75",
      "high": "21.80",
      "low": "20.75",
      "close": "21.45",
      "average": "20.9767",
      "volume": "22081",
      "turnover": "463186.5",
      "trades": "59"
    },
    {
      "date": "2022-08-01",
      "bid": "21.50",
      "ask": "22.10",
      "open": "21.65",
      "high": "22.30",
      "low": "20.95",
      "close": "22.00",
      "average": "21.5105",
      "volume": "12218",
      "turnover": "262815.5",
      "trades": "89"
    },
    {
      "date": "2022-08-02",
      "bid": "22.50",
      "ask": "23.00",
      "open": "21.40",
      "high": "23.50",
      "low": "21.40",
      "close": "23.00",
      "average": "22.0355",
      "volume": "30356",
      "turnover": "668908.85",
      "trades": "99"
    },
    {
      "date": "2022-08-03",
      "bid": "22.90",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.50",
      "low": "22.35",
      "close": "23.50",
      "average": "23.0708",
      "volume": "27055",
      "turnover": "624180.8",
      "trades": "85"
    },
    {
      "date": "2022-08-04",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.90",
      "low": "23.40",
      "close": "23.70",
      "average": "23.8992",
      "volume": "21955",
      "turnover": "524707.7",
      "trades": "66"
    },
    {
      "date": "2022-08-05",
      "bid": "23.90",
      "ask": "24.20",
      "open": "23.70",
      "high": "24.85",
      "low": "23.60",
      "close": "24.20",
      "average": "23.8594",
      "volume": "40303",
      "turnover": "961604.8",
      "trades": "107"
    },
    {
      "date": "2022-08-08",
      "bid": "23.45",
      "ask": "23.70",
      "open": "23.90",
      "high": "23.90",
      "low": "23.25",
      "close": "23.70",
      "average": "23.6095",
      "volume": "17037",
      "turnover": "402235.1",
      "trades": "71"
    },
    {
      "date": "2022-08-09",
      "bid": "23.05",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.70",
      "low": "22.85",
      "close": "23.55",
      "average": "23.358",
      "volume": "12153",
      "turnover": "283869.9",
      "trades": "49"
    },
    {
      "date": "2022-08-10",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.55",
      "high": "23.55",
      "low": "23.00",
      "close": "23.55",
      "average": "23.154",
      "volume": "14228",
      "turnover": "329435.1",
      "trades": "64"
    },
    {
      "date": "2022-08-11",
      "bid": "22.85",
      "ask": "23.40",
      "open": "23.55",
      "high": "23.95",
      "low": "22.45",
      "close": "23.40",
      "average": "23.3256",
      "volume": "40411",
      "turnover": "942610.6",
      "trades": "115"
    },
    {
      "date": "2022-08-12",
      "bid": "23.05",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.75",
      "low": "22.65",
      "close": "23.50",
      "average": "23.2366",
      "volume": "8934",
      "turnover": "207596",
      "trades": "61"
    },
    {
      "date": "2022-08-15",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.85",
      "high": "23.15",
      "low": "22.40",
      "close": "22.50",
      "average": "22.7205",
      "volume": "16506",
      "turnover": "375024.85",
      "trades": "69"
    },
    {
      "date": "2022-08-16",
      "bid": "22.30",
      "ask": "22.65",
      "open": "22.50",
      "high": "23.35",
      "low": "22.25",
      "close": "22.35",
      "average": "22.6747",
      "volume": "14059",
      "turnover": "318784.25",
      "trades": "69"
    },
    {
      "date": "2022-08-17",
      "bid": "22.10",
      "ask": "22.65",
      "open": "21.80",
      "high": "23.00",
      "low": "21.80",
      "close": "22.60",
      "average": "22.4416",
      "volume": "6603",
      "turnover": "148182.1",
      "trades": "46"
    },
    {
      "date": "2022-08-18",
      "bid": "21.45",
      "ask": "22.00",
      "open": "23.00",
      "high": "23.00",
      "low": "21.60",
      "close": "22.00",
      "average": "22.142",
      "volume": "18310",
      "turnover": "405420.85",
      "trades": "77"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "22.30",
      "high": "22.65",
      "low": "20.90",
      "close": "21.85",
      "average": "21.7225",
      "volume": "15281",
      "turnover": "331941.15",
      "trades": "89"
    },
    {
      "date": "2022-08-22",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.85",
      "high": "22.45",
      "low": "21.15",
      "close": "21.90",
      "average": "21.8887",
      "volume": "20067",
      "turnover": "439240.85",
      "trades": "104"
    },
    {
      "date": "2022-08-23",
      "bid": "21.65",
      "ask": "22.25",
      "open": "22.10",
      "high": "23.45",
      "low": "21.55",
      "close": "21.80",
      "average": "21.8574",
      "volume": "8940",
      "turnover": "195405.6",
      "trades": "69"
    },
    {
      "date": "2022-08-24",
      "bid": "21.10",
      "ask": "21.65",
      "open": "21.50",
      "high": "21.80",
      "low": "20.95",
      "close": "21.65",
      "average": "21.1371",
      "volume": "25904",
      "turnover": "547535.9",
      "trades": "75"
    },
    {
      "date": "2022-08-25",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.65",
      "high": "22.05",
      "low": "20.70",
      "close": "21.00",
      "average": "21.2484",
      "volume": "46764",
      "turnover": "993660.65",
      "trades": "112"
    },
    {
      "date": "2022-08-26",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.10",
      "high": "21.25",
      "low": "20.60",
      "close": "20.65",
      "average": "20.8414",
      "volume": "16217",
      "turnover": "337985.65",
      "trades": "76"
    },
    {
      "date": "2022-08-29",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.65",
      "high": "20.65",
      "low": "19.90",
      "close": "20.25",
      "average": "20.138",
      "volume": "17533",
      "turnover": "353080.38",
      "trades": "91"
    },
    {
      "date": "2022-08-30",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.45",
      "low": "19.80",
      "close": "19.98",
      "average": "20.0358",
      "volume": "18884",
      "turnover": "378356.6",
      "trades": "57"
    },
    {
      "date": "2022-08-31",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.45",
      "high": "20.85",
      "low": "19.98",
      "close": "20.00",
      "average": "20.2196",
      "volume": "18446",
      "turnover": "372970.26",
      "trades": "56"
    },
    {
      "date": "2022-09-01",
      "bid": "19.58",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.90",
      "low": "19.00",
      "close": "19.98",
      "average": "19.4581",
      "volume": "16258",
      "turnover": "316349.67",
      "trades": "56"
    },
    {
      "date": "2022-09-02",
      "bid": "19.98",
      "ask": "20.35",
      "open": "20.20",
      "high": "20.85",
      "low": "19.98",
      "close": "20.35",
      "average": "20.0771",
      "volume": "12807",
      "turnover": "257127.77",
      "trades": "32"
    },
    {
      "date": "2022-09-05",
      "bid": "19.50",
      "ask": "20.10",
      "open": "19.36",
      "high": "20.45",
      "low": "19.12",
      "close": "20.05",
      "average": "19.8943",
      "volume": "17797",
      "turnover": "354058.65",
      "trades": "52"
    },
    {
      "date": "2022-09-06",
      "bid": "19.72",
      "ask": "20.00",
      "open": "20.85",
      "high": "20.85",
      "low": "19.10",
      "close": "20.00",
      "average": "19.6219",
      "volume": "22341",
      "turnover": "438372.38",
      "trades": "74"
    },
    {
      "date": "2022-09-07",
      "bid": "19.28",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "19.30",
      "close": "19.98",
      "average": "19.5957",
      "volume": "29177",
      "turnover": "571743.76",
      "trades": "67"
    },
    {
      "date": "2022-09-08",
      "bid": "19.22",
      "ask": "19.90",
      "open": "19.96",
      "high": "20.00",
      "low": "19.22",
      "close": "19.90",
      "average": "19.5351",
      "volume": "31572",
      "turnover": "616761.3",
      "trades": "82"
    },
    {
      "date": "2022-09-09",
      "bid": "19.62",
      "ask": "19.88",
      "open": "19.36",
      "high": "19.96",
      "low": "19.36",
      "close": "19.88",
      "average": "19.5491",
      "volume": "7511",
      "turnover": "146833.5",
      "trades": "29"
    },
    {
      "date": "2022-09-12",
      "bid": "19.30",
      "ask": "19.32",
      "open": "19.96",
      "high": "19.96",
      "low": "19.00",
      "close": "19.32",
      "average": "19.1828",
      "volume": "47684",
      "turnover": "914713.4",
      "trades": "81"
    },
    {
      "date": "2022-09-13",
      "bid": "19.12",
      "ask": "19.60",
      "open": "19.32",
      "high": "19.78",
      "low": "18.90",
      "close": "19.30",
      "average": "19.4806",
      "volume": "17656",
      "turnover": "343949.96",
      "trades": "31"
    },
    {
      "date": "2022-09-14",
      "bid": "19.16",
      "ask": "19.48",
      "open": "19.18",
      "high": "19.74",
      "low": "19.16",
      "close": "19.48",
      "average": "19.3913",
      "volume": "20360",
      "turnover": "394807.36",
      "trades": "44"
    },
    {
      "date": "2022-09-15",
      "bid": "19.22",
      "ask": "19.60",
      "open": "19.76",
      "high": "20.80",
      "low": "19.46",
      "close": "19.60",
      "average": "19.9925",
      "volume": "14831",
      "turnover": "296508.1",
      "trades": "46"
    },
    {
      "date": "2022-09-16",
      "bid": "19.26",
      "ask": "19.48",
      "open": "20.80",
      "high": "20.80",
      "low": "19.02",
      "close": "19.48",
      "average": "19.2348",
      "volume": "23871",
      "turnover": "459154.64",
      "trades": "57"
    },
    {
      "date": "2022-09-19",
      "bid": "19.14",
      "ask": "19.44",
      "open": "20.95",
      "high": "20.95",
      "low": "19.10",
      "close": "19.42",
      "average": "19.4583",
      "volume": "26451",
      "turnover": "514690.32",
      "trades": "70"
    },
    {
      "date": "2022-09-20",
      "bid": "18.94",
      "ask": "19.22",
      "open": "19.12",
      "high": "19.28",
      "low": "18.88",
      "close": "19.22",
      "average": "19.0857",
      "volume": "11032",
      "turnover": "210553.08",
      "trades": "29"
    },
    {
      "date": "2022-09-21",
      "bid": "18.78",
      "ask": "19.00",
      "open": "19.50",
      "high": "19.50",
      "low": "18.70",
      "close": "19.00",
      "average": "18.9441",
      "volume": "16189",
      "turnover": "306685.52",
      "trades": "44"
    },
    {
      "date": "2022-09-22",
      "bid": "18.10",
      "ask": "18.22",
      "open": "19.30",
      "high": "19.30",
      "low": "18.00",
      "close": "18.22",
      "average": "18.5653",
      "volume": "68633",
      "turnover": "1274191",
      "trades": "92"
    },
    {
      "date": "2022-09-23",
      "bid": "17.52",
      "ask": "18.18",
      "open": "18.48",
      "high": "18.70",
      "low": "17.48",
      "close": "18.22",
      "average": "17.9604",
      "volume": "61878",
      "turnover": "1111355.42",
      "trades": "78"
    },
    {
      "date": "2022-09-26",
      "bid": "18.00",
      "ask": "18.46",
      "open": "18.24",
      "high": "19.00",
      "low": "17.88",
      "close": "18.46",
      "average": "18.2421",
      "volume": "12639",
      "turnover": "230561.82",
      "trades": "70"
    },
    {
      "date": "2022-09-27",
      "bid": "17.68",
      "ask": "17.82",
      "open": "18.46",
      "high": "18.58",
      "low": "17.52",
      "close": "17.80",
      "average": "17.751",
      "volume": "22699",
      "turnover": "402930.72",
      "trades": "79"
    },
    {
      "date": "2022-09-28",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.48",
      "high": "19.44",
      "low": "17.50",
      "close": "18.88",
      "average": "18.1612",
      "volume": "196164",
      "turnover": "3562579.06",
      "trades": "234"
    },
    {
      "date": "2022-09-29",
      "bid": "18.06",
      "ask": "18.48",
      "open": "18.88",
      "high": "18.88",
      "low": "17.96",
      "close": "18.48",
      "average": "18.2785",
      "volume": "27354",
      "turnover": "499989.82",
      "trades": "77"
    },
    {
      "date": "2022-09-30",
      "bid": "18.50",
      "ask": "19.00",
      "open": "18.50",
      "high": "18.84",
      "low": "18.00",
      "close": "18.84",
      "average": "18.3048",
      "volume": "32792",
      "turnover": "600252.1",
      "trades": "51"
    },
    {
      "date": "2022-10-03",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.82",
      "high": "19.68",
      "low": "17.78",
      "close": "18.50",
      "average": "18.3383",
      "volume": "39178",
      "turnover": "718459.84",
      "trades": "118"
    },
    {
      "date": "2022-10-04",
      "bid": "18.54",
      "ask": "19.00",
      "open": "18.00",
      "high": "19.68",
      "low": "18.00",
      "close": "18.98",
      "average": "18.6953",
      "volume": "86479",
      "turnover": "1616749",
      "trades": "105"
    },
    {
      "date": "2022-10-05",
      "bid": "18.20",
      "ask": "18.58",
      "open": "18.98",
      "high": "18.98",
      "low": "18.12",
      "close": "18.56",
      "average": "18.5512",
      "volume": "44983",
      "turnover": "834487.18",
      "trades": "111"
    },
    {
      "date": "2022-10-06",
      "bid": "18.22",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.78",
      "low": "17.96",
      "close": "18.40",
      "average": "18.2951",
      "volume": "24031",
      "turnover": "439650.04",
      "trades": "926"
    },
    {
      "date": "2022-10-07",
      "bid": "18.16",
      "ask": "18.88",
      "open": "18.40",
      "high": "19.00",
      "low": "18.20",
      "close": "18.88",
      "average": "18.6215",
      "volume": "30744",
      "turnover": "572500.32",
      "trades": "67"
    },
    {
      "date": "2022-10-10",
      "bid": "18.16",
      "ask": "18.74",
      "open": "18.88",
      "high": "19.24",
      "low": "18.22",
      "close": "18.74",
      "average": "18.5406",
      "volume": "13840",
      "turnover": "256601.32",
      "trades": "45"
    },
    {
      "date": "2022-10-11",
      "bid": "18.00",
      "ask": "18.50",
      "open": "18.72",
      "high": "18.72",
      "low": "18.00",
      "close": "18.50",
      "average": "18.4218",
      "volume": "2392",
      "turnover": "44064.96",
      "trades": "18"
    },
    {
      "date": "2022-10-12",
      "bid": "18.12",
      "ask": "18.50",
      "open": "18.48",
      "high": "18.50",
      "low": "17.90",
      "close": "18.50",
      "average": "18.3698",
      "volume": "4552",
      "turnover": "83619.18",
      "trades": "33"
    },
    {
      "date": "2022-10-13",
      "bid": "18.02",
      "ask": "18.48",
      "open": "18.48",
      "high": "18.48",
      "low": "17.96",
      "close": "18.12",
      "average": "18.2039",
      "volume": "7382",
      "turnover": "134381",
      "trades": "38"
    },
    {
      "date": "2022-10-14",
      "bid": "18.16",
      "ask": "18.40",
      "open": "18.12",
      "high": "18.40",
      "low": "18.12",
      "close": "18.16",
      "average": "18.2975",
      "volume": "4661",
      "turnover": "85284.54",
      "trades": "27"
    },
    {
      "date": "2022-10-17",
      "bid": "18.76",
      "ask": "19.22",
      "open": "18.16",
      "high": "19.44",
      "low": "18.00",
      "close": "19.22",
      "average": "18.6615",
      "volume": "18187",
      "turnover": "339397.08",
      "trades": "61"
    },
    {
      "date": "2022-10-18",
      "bid": "18.64",
      "ask": "19.18",
      "open": "19.44",
      "high": "19.44",
      "low": "18.38",
      "close": "19.18",
      "average": "18.8401",
      "volume": "58341",
      "turnover": "1099148.87",
      "trades": "74"
    },
    {
      "date": "2022-10-19",
      "bid": "18.60",
      "ask": "19.16",
      "open": "18.30",
      "high": "19.18",
      "low": "18.30",
      "close": "18.78",
      "average": "18.6577",
      "volume": "36417",
      "turnover": "679456.6",
      "trades": "44"
    },
    {
      "date": "2022-10-20",
      "bid": "17.94",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.74",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9586",
      "volume": "52642",
      "turnover": "945377.48",
      "trades": "150"
    },
    {
      "date": "2022-10-21",
      "bid": "17.84",
      "ask": "18.24",
      "open": "17.60",
      "high": "18.56",
      "low": "17.60",
      "close": "18.18",
      "average": "18.0403",
      "volume": "22038",
      "turnover": "397572.82",
      "trades": "35"
    },
    {
      "date": "2022-10-24",
      "bid": "18.30",
      "ask": "18.40",
      "open": "18.94",
      "high": "18.98",
      "low": "18.04",
      "close": "18.04",
      "average": "18.4787",
      "volume": "38682",
      "turnover": "714794.4",
      "trades": "74"
    },
    {
      "date": "2022-10-25",
      "bid": "17.92",
      "ask": "18.20",
      "open": "18.40",
      "high": "18.40",
      "low": "17.92",
      "close": "17.92",
      "average": "18.1411",
      "volume": "22143",
      "turnover": "401697.76",
      "trades": "64"
    },
    {
      "date": "2022-10-26",
      "bid": "18.30",
      "ask": "18.48",
      "open": "18.00",
      "high": "18.50",
      "low": "17.94",
      "close": "18.48",
      "average": "18.2592",
      "volume": "21615",
      "turnover": "394671.98",
      "trades": "45"
    },
    {
      "date": "2022-10-27",
      "bid": "18.52",
      "ask": "19.18",
      "open": "18.40",
      "high": "19.00",
      "low": "18.00",
      "close": "19.00",
      "average": "18.3909",
      "volume": "79971",
      "turnover": "1470735.56",
      "trades": "93"
    },
    {
      "date": "2022-10-28",
      "bid": "18.92",
      "ask": "19.40",
      "open": "19.00",
      "high": "19.46",
      "low": "18.20",
      "close": "19.40",
      "average": "19.0536",
      "volume": "35785",
      "turnover": "681833.56",
      "trades": "103"
    },
    {
      "date": "2022-10-31",
      "bid": "18.82",
      "ask": "18.84",
      "open": "19.46",
      "high": "19.46",
      "low": "18.56",
      "close": "18.84",
      "average": "19.0589",
      "volume": "21045",
      "turnover": "401094.4",
      "trades": "54"
    },
    {
      "date": "2022-11-01",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.84",
      "high": "18.84",
      "low": "18.20",
      "close": "18.40",
      "average": "18.6008",
      "volume": "14794",
      "turnover": "275180.32",
      "trades": "55"
    },
    {
      "date": "2022-11-02",
      "bid": "20.10",
      "ask": "20.40",
      "open": "18.50",
      "high": "20.95",
      "low": "18.32",
      "close": "20.40",
      "average": "19.2927",
      "volume": "105739",
      "turnover": "2039993.43",
      "trades": "187"
    },
    {
      "date": "2022-11-03",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.50",
      "low": "19.54",
      "close": "20.50",
      "average": "19.9695",
      "volume": "45729",
      "turnover": "913186.65",
      "trades": "121"
    },
    {
      "date": "2022-11-04",
      "bid": "22.50",
      "ask": "22.70",
      "open": "21.55",
      "high": "24.00",
      "low": "21.55",
      "close": "22.70",
      "average": "22.3902",
      "volume": "127801",
      "turnover": "2861491.45",
      "trades": "478"
    },
    {
      "date": "2022-11-07",
      "bid": "23.10",
      "ask": "23.75",
      "open": "23.35",
      "high": "24.80",
      "low": "22.70",
      "close": "23.60",
      "average": "23.7663",
      "volume": "147489",
      "turnover": "3505273.7",
      "trades": "310"
    },
    {
      "date": "2022-11-08",
      "bid": "23.50",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.70",
      "low": "23.50",
      "close": "24.40",
      "average": "24.0863",
      "volume": "80099",
      "turnover": "1929288.9",
      "trades": "218"
    },
    {
      "date": "2022-11-09",
      "bid": "23.45",
      "ask": "23.85",
      "open": "24.40",
      "high": "24.50",
      "low": "23.50",
      "close": "23.65",
      "average": "23.9518",
      "volume": "48590",
      "turnover": "1163820.3",
      "trades": "124"
    },
    {
      "date": "2022-11-10",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.65",
      "high": "24.20",
      "low": "23.30",
      "close": "23.50",
      "average": "23.4416",
      "volume": "28945",
      "turnover": "678517.45",
      "trades": "86"
    },
    {
      "date": "2022-11-11",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.50",
      "high": "23.50",
      "low": "23.05",
      "close": "23.30",
      "average": "23.2373",
      "volume": "38815",
      "turnover": "901955.3",
      "trades": "99"
    },
    {
      "date": "2022-11-14",
      "bid": "23.65",
      "ask": "23.95",
      "open": "23.45",
      "high": "24.15",
      "low": "23.15",
      "close": "24.00",
      "average": "23.642",
      "volume": "86034",
      "turnover": "2034017.8",
      "trades": "151"
    },
    {
      "date": "2022-11-15",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.50",
      "low": "23.85",
      "close": "24.50",
      "average": "24.2737",
      "volume": "53835",
      "turnover": "1306774.35",
      "trades": "109"
    },
    {
      "date": "2022-11-16",
      "bid": "25.20",
      "ask": "25.90",
      "open": "24.50",
      "high": "25.40",
      "low": "24.10",
      "close": "25.35",
      "average": "24.7675",
      "volume": "66931",
      "turnover": "1657711.55",
      "trades": "152"
    },
    {
      "date": "2022-11-17",
      "bid": "24.95",
      "ask": "25.15",
      "open": "25.00",
      "high": "25.50",
      "low": "24.65",
      "close": "24.95",
      "average": "25.0792",
      "volume": "55400",
      "turnover": "1389386.65",
      "trades": "162"
    },
    {
      "date": "2022-11-18",
      "bid": "24.95",
      "ask": "25.15",
      "open": "24.90",
      "high": "25.30",
      "low": "24.90",
      "close": "25.15",
      "average": "25.0627",
      "volume": "36529",
      "turnover": "915515.2",
      "trades": "106"
    },
    {
      "date": "2022-11-21",
      "bid": "25.05",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.50",
      "low": "25.00",
      "close": "25.25",
      "average": "25.1849",
      "volume": "36673",
      "turnover": "923607.05",
      "trades": "119"
    },
    {
      "date": "2022-11-22",
      "bid": "25.15",
      "ask": "25.25",
      "open": "25.25",
      "high": "25.45",
      "low": "25.05",
      "close": "25.25",
      "average": "25.3021",
      "volume": "23061",
      "turnover": "583492.45",
      "trades": "101"
    },
    {
      "date": "2022-11-23",
      "bid": "24.90",
      "ask": "25.15",
      "open": "25.25",
      "high": "25.25",
      "low": "24.55",
      "close": "25.20",
      "average": "24.9869",
      "volume": "6882",
      "turnover": "171959.8",
      "trades": "67"
    },
    {
      "date": "2022-11-24",
      "bid": "24.95",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.85",
      "low": "24.90",
      "close": "25.25",
      "average": "25.3012",
      "volume": "47813",
      "turnover": "1209724.6",
      "trades": "160"
    },
    {
      "date": "2022-11-25",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.25",
      "high": "25.70",
      "low": "25.15",
      "close": "25.20",
      "average": "25.3671",
      "volume": "39563",
      "turnover": "1003596.8",
      "trades": "237"
    },
    {
      "date": "2022-11-28",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "24.45",
      "close": "24.90",
      "average": "24.8526",
      "volume": "35017",
      "turnover": "870264.05",
      "trades": "142"
    },
    {
      "date": "2022-11-29",
      "bid": "24.90",
      "ask": "25.15",
      "open": "24.90",
      "high": "25.50",
      "low": "24.90",
      "close": "24.95",
      "average": "25.1108",
      "volume": "16714",
      "turnover": "419702.7",
      "trades": "134"
    },
    {
      "date": "2022-11-30",
      "bid": "25.15",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "24.90",
      "close": "25.35",
      "average": "25.263",
      "volume": "51144",
      "turnover": "1294591.95",
      "trades": "143"
    },
    {
      "date": "2022-12-01",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.35",
      "high": "25.40",
      "low": "25.00",
      "close": "25.25",
      "average": "25.2445",
      "volume": "18114",
      "turnover": "457278.55",
      "trades": "97"
    },
    {
      "date": "2022-12-02",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.50",
      "low": "25.00",
      "close": "25.25",
      "average": "25.2611",
      "volume": "16454",
      "turnover": "415645.75",
      "trades": "74"
    },
    {
      "date": "2022-12-05",
      "bid": "27.15",
      "ask": "27.30",
      "open": "25.25",
      "high": "27.45",
      "low": "25.25",
      "close": "26.90",
      "average": "26.2955",
      "volume": "79576",
      "turnover": "2092492",
      "trades": "237"
    },
    {
      "date": "2022-12-06",
      "bid": "17.16",
      "ask": "17.22",
      "open": "19.98",
      "high": "20.65",
      "low": "15.80",
      "close": "17.20",
      "average": "18.5588",
      "volume": "2712632",
      "turnover": "50329965.41",
      "trades": "4789"
    },
    {
      "date": "2022-12-07",
      "bid": "16.00",
      "ask": "16.26",
      "open": "17.00",
      "high": "17.20",
      "low": "15.64",
      "close": "15.84",
      "average": "16.3683",
      "volume": "485670",
      "turnover": "7949578.24",
      "trades": "1037"
    },
    {
      "date": "2022-12-08",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.22",
      "high": "16.30",
      "low": "15.86",
      "close": "16.00",
      "average": "16.0418",
      "volume": "149257",
      "turnover": "2394357.27",
      "trades": "216"
    },
    {
      "date": "2022-12-09",
      "bid": "15.86",
      "ask": "15.88",
      "open": "16.00",
      "high": "16.26",
      "low": "15.16",
      "close": "15.88",
      "average": "15.7672",
      "volume": "356018",
      "turnover": "5613404.56",
      "trades": "449"
    },
    {
      "date": "2022-12-12",
      "bid": "15.50",
      "ask": "15.54",
      "open": "15.84",
      "high": "15.86",
      "low": "15.22",
      "close": "15.48",
      "average": "15.4361",
      "volume": "114145",
      "turnover": "1761948.12",
      "trades": "276"
    },
    {
      "date": "2022-12-13",
      "bid": "15.16",
      "ask": "15.46",
      "open": "15.52",
      "high": "15.80",
      "low": "15.12",
      "close": "15.14",
      "average": "15.3474",
      "volume": "101840",
      "turnover": "1562975.22",
      "trades": "189"
    },
    {
      "date": "2022-12-14",
      "bid": "15.18",
      "ask": "15.22",
      "open": "15.12",
      "high": "15.30",
      "low": "14.64",
      "close": "15.08",
      "average": "14.9501",
      "volume": "85179",
      "turnover": "1273436.54",
      "trades": "151"
    },
    {
      "date": "2022-12-15",
      "bid": "14.86",
      "ask": "15.12",
      "open": "15.10",
      "high": "15.32",
      "low": "14.80",
      "close": "14.80",
      "average": "15.0554",
      "volume": "34091",
      "turnover": "513255.02",
      "trades": "82"
    },
    {
      "date": "2022-12-16",
      "bid": "14.38",
      "ask": "14.44",
      "open": "15.00",
      "high": "15.10",
      "low": "14.36",
      "close": "14.40",
      "average": "14.7689",
      "volume": "112699",
      "turnover": "1664988.86",
      "trades": "145"
    },
    {
      "date": "2022-12-19",
      "bid": "14.04",
      "ask": "14.16",
      "open": "14.40",
      "high": "14.68",
      "low": "14.02",
      "close": "14.08",
      "average": "14.1962",
      "volume": "85604",
      "turnover": "1215252.98",
      "trades": "173"
    },
    {
      "date": "2022-12-20",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.02",
      "high": "14.10",
      "low": "13.64",
      "close": "13.80",
      "average": "13.8687",
      "volume": "43111",
      "turnover": "597892.64",
      "trades": "99"
    },
    {
      "date": "2022-12-21",
      "bid": "13.86",
      "ask": "14.00",
      "open": "13.98",
      "high": "14.06",
      "low": "13.82",
      "close": "13.86",
      "average": "13.9796",
      "volume": "35633",
      "turnover": "498136.52",
      "trades": "71"
    },
    {
      "date": "2022-12-22",
      "bid": "14.58",
      "ask": "14.86",
      "open": "13.86",
      "high": "14.86",
      "low": "13.54",
      "close": "14.62",
      "average": "14.237",
      "volume": "74019",
      "turnover": "1053805.87",
      "trades": "110"
    },
    {
      "date": "2022-12-23",
      "bid": "14.36",
      "ask": "14.68",
      "open": "14.62",
      "high": "15.22",
      "low": "14.30",
      "close": "14.48",
      "average": "14.7029",
      "volume": "28868",
      "turnover": "424442.98",
      "trades": "97"
    },
    {
      "date": "2022-12-27",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.48",
      "high": "14.68",
      "low": "13.94",
      "close": "13.94",
      "average": "14.1684",
      "volume": "41596",
      "turnover": "590488.3",
      "trades": "113"
    },
    {
      "date": "2022-12-28",
      "bid": "13.60",
      "ask": "13.88",
      "open": "13.94",
      "high": "14.34",
      "low": "13.58",
      "close": "13.62",
      "average": "13.9819",
      "volume": "66646",
      "turnover": "931839.2",
      "trades": "105"
    },
    {
      "date": "2022-12-29",
      "bid": "13.98",
      "ask": "14.06",
      "open": "13.90",
      "high": "14.28",
      "low": "13.50",
      "close": "13.98",
      "average": "13.9109",
      "volume": "64881",
      "turnover": "902555.24",
      "trades": "95"
    },
    {
      "date": "2022-12-30",
      "bid": "14.84",
      "ask": "14.92",
      "open": "15.12",
      "high": "15.48",
      "low": "14.52",
      "close": "14.94",
      "average": "14.87",
      "volume": "179602",
      "turnover": "2670676.94",
      "trades": "330"
    },
    {
      "date": "2023-01-02",
      "bid": "15.16",
      "ask": "15.20",
      "open": "14.96",
      "high": "15.92",
      "low": "14.96",
      "close": "15.26",
      "average": "15.3923",
      "volume": "261267",
      "turnover": "4021491.12",
      "trades": "194"
    },
    {
      "date": "2023-01-03",
      "bid": "14.82",
      "ask": "15.00",
      "open": "15.40",
      "high": "15.68",
      "low": "14.80",
      "close": "14.80",
      "average": "15.0184",
      "volume": "50869",
      "turnover": "763969.24",
      "trades": "119"
    },
    {
      "date": "2023-01-04",
      "bid": "14.46",
      "ask": "14.54",
      "open": "15.50",
      "high": "15.58",
      "low": "14.10",
      "close": "14.10",
      "average": "14.5766",
      "volume": "99310",
      "turnover": "1447606.84",
      "trades": "164"
    },
    {
      "date": "2023-01-05",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.50",
      "high": "14.50",
      "low": "14.04",
      "close": "14.04",
      "average": "14.1913",
      "volume": "24094",
      "turnover": "341924.48",
      "trades": "45"
    },
    {
      "date": "2023-01-09",
      "bid": "14.26",
      "ask": "14.46",
      "open": "14.10",
      "high": "14.72",
      "low": "14.08",
      "close": "14.30",
      "average": "14.2825",
      "volume": "55043",
      "turnover": "786149.28",
      "trades": "134"
    },
    {
      "date": "2023-01-10",
      "bid": "14.20",
      "ask": "14.32",
      "open": "14.22",
      "high": "14.50",
      "low": "14.06",
      "close": "14.24",
      "average": "14.3116",
      "volume": "56167",
      "turnover": "803839.72",
      "trades": "98"
    },
    {
      "date": "2023-01-11",
      "bid": "14.22",
      "ask": "14.28",
      "open": "14.88",
      "high": "14.88",
      "low": "14.22",
      "close": "14.22",
      "average": "14.3883",
      "volume": "35996",
      "turnover": "517920.7",
      "trades": "92"
    },
    {
      "date": "2023-01-12",
      "bid": "14.30",
      "ask": "14.48",
      "open": "14.50",
      "high": "14.50",
      "low": "14.16",
      "close": "14.32",
      "average": "14.2721",
      "volume": "39384",
      "turnover": "562092.62",
      "trades": "83"
    },
    {
      "date": "2023-01-13",
      "bid": "14.22",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.68",
      "low": "14.14",
      "close": "14.30",
      "average": "14.2748",
      "volume": "49409",
      "turnover": "705303.66",
      "trades": "98"
    },
    {
      "date": "2023-01-16",
      "bid": "14.34",
      "ask": "14.38",
      "open": "14.38",
      "high": "14.64",
      "low": "14.26",
      "close": "14.34",
      "average": "14.3525",
      "volume": "35374",
      "turnover": "507705.8",
      "trades": "141"
    },
    {
      "date": "2023-01-17",
      "bid": "14.16",
      "ask": "14.22",
      "open": "14.34",
      "high": "14.64",
      "low": "14.04",
      "close": "14.16",
      "average": "14.2503",
      "volume": "33689",
      "turnover": "480078.02",
      "trades": "111"
    },
    {
      "date": "2023-01-18",
      "bid": "14.14",
      "ask": "14.26",
      "open": "14.20",
      "high": "14.30",
      "low": "14.04",
      "close": "14.04",
      "average": "14.2059",
      "volume": "14545",
      "turnover": "206624.72",
      "trades": "58"
    },
    {
      "date": "2023-01-19",
      "bid": "13.86",
      "ask": "14.06",
      "open": "14.04",
      "high": "14.18",
      "low": "13.82",
      "close": "13.86",
      "average": "13.9664",
      "volume": "42196",
      "turnover": "589324.84",
      "trades": "69"
    },
    {
      "date": "2023-01-20",
      "bid": "14.02",
      "ask": "14.06",
      "open": "13.84",
      "high": "14.32",
      "low": "13.70",
      "close": "14.08",
      "average": "14.0193",
      "volume": "89788",
      "turnover": "1258767.76",
      "trades": "137"
    },
    {
      "date": "2023-01-23",
      "bid": "14.12",
      "ask": "14.20",
      "open": "14.10",
      "high": "14.42",
      "low": "14.10",
      "close": "14.16",
      "average": "14.2059",
      "volume": "36524",
      "turnover": "518856.54",
      "trades": "102"
    },
    {
      "date": "2023-01-24",
      "bid": "14.02",
      "ask": "14.10",
      "open": "13.86",
      "high": "14.16",
      "low": "13.86",
      "close": "14.02",
      "average": "13.9932",
      "volume": "23279",
      "turnover": "326013.88",
      "trades": "75"
    },
    {
      "date": "2023-01-25",
      "bid": "13.98",
      "ask": "14.18",
      "open": "14.10",
      "high": "14.50",
      "low": "13.94",
      "close": "13.98",
      "average": "14.1455",
      "volume": "23817",
      "turnover": "336904.04",
      "trades": "78"
    },
    {
      "date": "2023-01-26",
      "bid": "14.10",
      "ask": "14.26",
      "open": "14.00",
      "high": "14.48",
      "low": "14.00",
      "close": "14.20",
      "average": "14.1999",
      "volume": "37377",
      "turnover": "530751.06",
      "trades": "91"
    },
    {
      "date": "2023-01-27",
      "bid": "14.98",
      "ask": "15.08",
      "open": "14.30",
      "high": "15.20",
      "low": "14.10",
      "close": "14.90",
      "average": "14.5914",
      "volume": "161430",
      "turnover": "2350742.79",
      "trades": "294"
    },
    {
      "date": "2023-01-30",
      "bid": "14.60",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.30",
      "low": "14.32",
      "close": "14.68",
      "average": "14.7384",
      "volume": "86673",
      "turnover": "1276933.12",
      "trades": "200"
    },
    {
      "date": "2023-01-31",
      "bid": "14.18",
      "ask": "14.46",
      "open": "14.68",
      "high": "14.72",
      "low": "14.14",
      "close": "14.50",
      "average": "14.3409",
      "volume": "53403",
      "turnover": "765846.64",
      "trades": "115"
    },
    {
      "date": "2023-02-01",
      "bid": "14.22",
      "ask": "14.26",
      "open": "14.50",
      "high": "14.64",
      "low": "14.20",
      "close": "14.30",
      "average": "14.2801",
      "volume": "35631",
      "turnover": "508815.82",
      "trades": "74"
    },
    {
      "date": "2023-02-02",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.60",
      "high": "14.60",
      "low": "14.30",
      "close": "14.50",
      "average": "14.3941",
      "volume": "27467",
      "turnover": "394923.94",
      "trades": "64"
    },
    {
      "date": "2023-02-03",
      "bid": "14.14",
      "ask": "14.22",
      "open": "14.50",
      "high": "14.58",
      "low": "14.00",
      "close": "14.20",
      "average": "14.0763",
      "volume": "78836",
      "turnover": "1109721.92",
      "trades": "134"
    },
    {
      "date": "2023-02-06",
      "bid": "14.10",
      "ask": "14.26",
      "open": "14.56",
      "high": "14.56",
      "low": "14.00",
      "close": "14.10",
      "average": "14.2723",
      "volume": "66588",
      "turnover": "950807.54",
      "trades": "140"
    },
    {
      "date": "2023-02-07",
      "bid": "14.26",
      "ask": "14.42",
      "open": "14.16",
      "high": "14.40",
      "low": "13.96",
      "close": "14.26",
      "average": "14.1703",
      "volume": "52751",
      "turnover": "747495.62",
      "trades": "100"
    },
    {
      "date": "2023-02-08",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.60",
      "high": "14.60",
      "low": "13.90",
      "close": "14.08",
      "average": "14.045",
      "volume": "39009",
      "turnover": "547879.84",
      "trades": "83"
    },
    {
      "date": "2023-02-09",
      "bid": "14.08",
      "ask": "14.16",
      "open": "14.32",
      "high": "14.46",
      "low": "14.06",
      "close": "14.10",
      "average": "14.2032",
      "volume": "52458",
      "turnover": "744945.64",
      "trades": "117"
    },
    {
      "date": "2023-02-10",
      "bid": "14.16",
      "ask": "14.20",
      "open": "14.44",
      "high": "14.48",
      "low": "14.00",
      "close": "14.18",
      "average": "14.2412",
      "volume": "75699",
      "turnover": "1078222.42",
      "trades": "149"
    },
    {
      "date": "2023-02-13",
      "bid": "14.28",
      "ask": "14.38",
      "open": "14.48",
      "high": "14.48",
      "low": "14.06",
      "close": "14.30",
      "average": "14.2921",
      "volume": "106648",
      "turnover": "1524262.74",
      "trades": "230"
    },
    {
      "date": "2023-02-14",
      "bid": "14.62",
      "ask": "14.70",
      "open": "14.46",
      "high": "15.24",
      "low": "14.34",
      "close": "14.76",
      "average": "14.6346",
      "volume": "179148",
      "turnover": "2621765.22",
      "trades": "407"
    },
    {
      "date": "2023-02-15",
      "bid": "14.92",
      "ask": "15.12",
      "open": "14.96",
      "high": "15.34",
      "low": "14.84",
      "close": "15.00",
      "average": "15.1069",
      "volume": "155023",
      "turnover": "2341910.2",
      "trades": "295"
    },
    {
      "date": "2023-02-16",
      "bid": "15.22",
      "ask": "15.36",
      "open": "15.10",
      "high": "15.50",
      "low": "14.82",
      "close": "15.50",
      "average": "15.1052",
      "volume": "53808",
      "turnover": "812782.7",
      "trades": "89"
    },
    {
      "date": "2023-02-17",
      "bid": "16.68",
      "ask": "17.00",
      "open": "15.48",
      "high": "17.56",
      "low": "15.20",
      "close": "17.00",
      "average": "16.5749",
      "volume": "182603",
      "turnover": "3026629.68",
      "trades": "312"
    },
    {
      "date": "2023-02-20",
      "bid": "17.12",
      "ask": "17.20",
      "open": "17.14",
      "high": "17.90",
      "low": "16.84",
      "close": "17.12",
      "average": "17.3652",
      "volume": "144234",
      "turnover": "2504647.75",
      "trades": "247"
    },
    {
      "date": "2023-02-21",
      "bid": "16.74",
      "ask": "16.80",
      "open": "17.18",
      "high": "17.36",
      "low": "16.60",
      "close": "16.80",
      "average": "16.9367",
      "volume": "50726",
      "turnover": "859132.16",
      "trades": "95"
    },
    {
      "date": "2023-02-22",
      "bid": "17.64",
      "ask": "17.88",
      "open": "16.74",
      "high": "17.88",
      "low": "16.50",
      "close": "17.88",
      "average": "17.114",
      "volume": "101706",
      "turnover": "1740595.48",
      "trades": "175"
    },
    {
      "date": "2023-02-23",
      "bid": "17.72",
      "ask": "17.80",
      "open": "17.98",
      "high": "17.98",
      "low": "16.94",
      "close": "17.80",
      "average": "17.4266",
      "volume": "108078",
      "turnover": "1883432.82",
      "trades": "170"
    },
    {
      "date": "2023-02-24",
      "bid": "17.18",
      "ask": "17.28",
      "open": "18.80",
      "high": "19.66",
      "low": "17.10",
      "close": "17.50",
      "average": "18.3139",
      "volume": "299351",
      "turnover": "5482280.4",
      "trades": "464"
    },
    {
      "date": "2023-02-27",
      "bid": "16.52",
      "ask": "16.82",
      "open": "17.50",
      "high": "17.50",
      "low": "16.20",
      "close": "16.82",
      "average": "16.6701",
      "volume": "148015",
      "turnover": "2467419.7",
      "trades": "290"
    },
    {
      "date": "2023-02-28",
      "bid": "16.14",
      "ask": "16.38",
      "open": "16.82",
      "high": "16.82",
      "low": "15.90",
      "close": "16.36",
      "average": "16.1126",
      "volume": "80149",
      "turnover": "1291408",
      "trades": "163"
    },
    {
      "date": "2023-03-01",
      "bid": "16.28",
      "ask": "16.38",
      "open": "16.36",
      "high": "16.60",
      "low": "16.26",
      "close": "16.30",
      "average": "16.4135",
      "volume": "20400",
      "turnover": "334834.62",
      "trades": "47"
    },
    {
      "date": "2023-03-02",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.20",
      "high": "16.80",
      "low": "16.20",
      "close": "16.48",
      "average": "16.5767",
      "volume": "58917",
      "turnover": "976646.5",
      "trades": "97"
    },
    {
      "date": "2023-03-03",
      "bid": "16.52",
      "ask": "16.90",
      "open": "16.48",
      "high": "17.00",
      "low": "16.26",
      "close": "16.88",
      "average": "16.6756",
      "volume": "112660",
      "turnover": "1878674.58",
      "trades": "159"
    },
    {
      "date": "2023-03-06",
      "bid": "16.54",
      "ask": "16.70",
      "open": "16.90",
      "high": "17.12",
      "low": "16.64",
      "close": "16.66",
      "average": "16.8958",
      "volume": "22746",
      "turnover": "384312.82",
      "trades": "62"
    },
    {
      "date": "2023-03-07",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.60",
      "high": "16.84",
      "low": "16.36",
      "close": "16.60",
      "average": "16.6549",
      "volume": "40469",
      "turnover": "674008.18",
      "trades": "65"
    },
    {
      "date": "2023-03-08",
      "bid": "16.40",
      "ask": "16.52",
      "open": "17.00",
      "high": "17.00",
      "low": "16.40",
      "close": "16.40",
      "average": "16.5332",
      "volume": "16796",
      "turnover": "277691.74",
      "trades": "43"
    },
    {
      "date": "2023-03-09",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.44",
      "high": "16.58",
      "low": "16.16",
      "close": "16.42",
      "average": "16.3716",
      "volume": "30672",
      "turnover": "502149.6",
      "trades": "44"
    },
    {
      "date": "2023-03-10",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.78",
      "high": "16.78",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1217",
      "volume": "15274",
      "turnover": "246243",
      "trades": "47"
    },
    {
      "date": "2023-03-13",
      "bid": "15.56",
      "ask": "15.86",
      "open": "16.02",
      "high": "16.12",
      "low": "15.34",
      "close": "15.70",
      "average": "15.7183",
      "volume": "71415",
      "turnover": "1122519.26",
      "trades": "107"
    },
    {
      "date": "2023-03-14",
      "bid": "16.28",
      "ask": "16.40",
      "open": "15.80",
      "high": "16.48",
      "low": "15.70",
      "close": "16.40",
      "average": "16.1888",
      "volume": "28855",
      "turnover": "467126.7",
      "trades": "62"
    },
    {
      "date": "2023-03-15",
      "bid": "15.80",
      "ask": "15.96",
      "open": "16.22",
      "high": "16.24",
      "low": "15.98",
      "close": "15.98",
      "average": "16.1023",
      "volume": "20023",
      "turnover": "322417.22",
      "trades": "48"
    },
    {
      "date": "2023-03-16",
      "bid": "16.10",
      "ask": "16.26",
      "open": "16.26",
      "high": "16.30",
      "low": "16.00",
      "close": "16.26",
      "average": "16.2104",
      "volume": "15127",
      "turnover": "245215.42",
      "trades": "30"
    },
    {
      "date": "2023-03-17",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.26",
      "high": "16.50",
      "low": "16.20",
      "close": "16.30",
      "average": "16.3472",
      "volume": "7742",
      "turnover": "126559.78",
      "trades": "26"
    },
    {
      "date": "2023-03-20",
      "bid": "15.96",
      "ask": "16.12",
      "open": "16.30",
      "high": "16.38",
      "low": "15.62",
      "close": "15.94",
      "average": "16.0416",
      "volume": "11500",
      "turnover": "184478.32",
      "trades": "65"
    },
    {
      "date": "2023-03-21",
      "bid": "16.12",
      "ask": "16.28",
      "open": "15.96",
      "high": "16.34",
      "low": "15.96",
      "close": "16.28",
      "average": "16.1936",
      "volume": "10379",
      "turnover": "168073.66",
      "trades": "29"
    },
    {
      "date": "2023-03-22",
      "bid": "16.02",
      "ask": "16.12",
      "open": "16.28",
      "high": "16.28",
      "low": "16.00",
      "close": "16.12",
      "average": "16.0457",
      "volume": "11574",
      "turnover": "185712.92",
      "trades": "24"
    },
    {
      "date": "2023-03-23",
      "bid": "15.76",
      "ask": "16.08",
      "open": "16.08",
      "high": "16.08",
      "low": "15.70",
      "close": "16.00",
      "average": "15.9036",
      "volume": "24274",
      "turnover": "386044.08",
      "trades": "26"
    },
    {
      "date": "2023-03-24",
      "bid": "15.82",
      "ask": "16.08",
      "open": "16.08",
      "high": "16.18",
      "low": "15.70",
      "close": "16.08",
      "average": "15.8962",
      "volume": "14849",
      "turnover": "236042.02",
      "trades": "38"
    },
    {
      "date": "2023-03-27",
      "bid": "15.66",
      "ask": "15.70",
      "open": "16.08",
      "high": "16.08",
      "low": "15.62",
      "close": "15.66",
      "average": "15.7678",
      "volume": "19612",
      "turnover": "309237.32",
      "trades": "66"
    },
    {
      "date": "2023-03-28",
      "bid": "14.88",
      "ask": "14.96",
      "open": "15.66",
      "high": "16.20",
      "low": "14.62",
      "close": "14.88",
      "average": "15.0527",
      "volume": "52772",
      "turnover": "794361.02",
      "trades": "131"
    },
    {
      "date": "2023-03-29",
      "bid": "14.64",
      "ask": "14.90",
      "open": "14.64",
      "high": "15.00",
      "low": "14.26",
      "close": "14.90",
      "average": "14.512",
      "volume": "79180",
      "turnover": "1149059.22",
      "trades": "265"
    },
    {
      "date": "2023-03-30",
      "bid": "15.06",
      "ask": "15.28",
      "open": "15.98",
      "high": "15.98",
      "low": "15.00",
      "close": "15.36",
      "average": "15.2721",
      "volume": "12716",
      "turnover": "194200.42",
      "trades": "50"
    },
    {
      "date": "2023-03-31",
      "bid": "14.68",
      "ask": "14.80",
      "open": "15.98",
      "high": "15.98",
      "low": "14.68",
      "close": "14.80",
      "average": "14.8611",
      "volume": "49827",
      "turnover": "740486.48",
      "trades": "120"
    },
    {
      "date": "2023-04-03",
      "bid": "14.54",
      "ask": "14.58",
      "open": "14.90",
      "high": "15.00",
      "low": "14.48",
      "close": "14.58",
      "average": "14.8019",
      "volume": "15488",
      "turnover": "229252.24",
      "trades": "36"
    },
    {
      "date": "2023-04-04",
      "bid": "14.24",
      "ask": "14.38",
      "open": "14.58",
      "high": "14.82",
      "low": "14.16",
      "close": "14.48",
      "average": "14.3291",
      "volume": "64302",
      "turnover": "921388.9",
      "trades": "90"
    },
    {
      "date": "2023-04-05",
      "bid": "14.36",
      "ask": "14.56",
      "open": "14.38",
      "high": "14.60",
      "low": "14.24",
      "close": "14.60",
      "average": "14.3741",
      "volume": "36567",
      "turnover": "525618.08",
      "trades": "50"
    },
    {
      "date": "2023-04-06",
      "bid": "14.40",
      "ask": "14.58",
      "open": "14.60",
      "high": "14.60",
      "low": "14.30",
      "close": "14.58",
      "average": "14.3292",
      "volume": "47095",
      "turnover": "674834.16",
      "trades": "31"
    },
    {
      "date": "2023-04-11",
      "bid": "14.10",
      "ask": "14.34",
      "open": "15.00",
      "high": "15.00",
      "low": "14.10",
      "close": "14.44",
      "average": "14.3615",
      "volume": "95868",
      "turnover": "1376806.76",
      "trades": "91"
    },
    {
      "date": "2023-04-12",
      "bid": "14.24",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.68",
      "low": "14.18",
      "close": "14.28",
      "average": "14.2806",
      "volume": "30262",
      "turnover": "432160.82",
      "trades": "51"
    },
    {
      "date": "2023-04-13",
      "bid": "14.40",
      "ask": "14.66",
      "open": "14.60",
      "high": "14.92",
      "low": "14.40",
      "close": "14.40",
      "average": "14.5898",
      "volume": "54754",
      "turnover": "798849.98",
      "trades": "90"
    },
    {
      "date": "2023-04-14",
      "bid": "14.18",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.56",
      "low": "14.02",
      "close": "14.20",
      "average": "14.2479",
      "volume": "23809",
      "turnover": "339228.36",
      "trades": "40"
    },
    {
      "date": "2023-04-17",
      "bid": "14.26",
      "ask": "14.36",
      "open": "14.20",
      "high": "14.48",
      "low": "14.20",
      "close": "14.26",
      "average": "14.3216",
      "volume": "25824",
      "turnover": "369841.72",
      "trades": "18"
    },
    {
      "date": "2023-04-18",
      "bid": "14.20",
      "ask": "14.22",
      "open": "14.44",
      "high": "14.44",
      "low": "14.00",
      "close": "14.36",
      "average": "14.1532",
      "volume": "7749",
      "turnover": "109673.48",
      "trades": "36"
    },
    {
      "date": "2023-04-19",
      "bid": "14.08",
      "ask": "14.16",
      "open": "14.28",
      "high": "14.34",
      "low": "14.10",
      "close": "14.16",
      "average": "14.1298",
      "volume": "5996",
      "turnover": "84722.02",
      "trades": "17"
    },
    {
      "date": "2023-04-20",
      "bid": "14.04",
      "ask": "14.20",
      "open": "14.16",
      "high": "14.36",
      "low": "13.88",
      "close": "14.20",
      "average": "14.0925",
      "volume": "33923",
      "turnover": "478060.42",
      "trades": "58"
    },
    {
      "date": "2023-04-21",
      "bid": "14.02",
      "ask": "14.16",
      "open": "13.92",
      "high": "14.24",
      "low": "13.90",
      "close": "14.22",
      "average": "14.117",
      "volume": "27328",
      "turnover": "385790.46",
      "trades": "35"
    },
    {
      "date": "2023-04-24",
      "bid": "14.54",
      "ask": "14.62",
      "open": "13.92",
      "high": "14.64",
      "low": "13.92",
      "close": "14.62",
      "average": "14.283",
      "volume": "13635",
      "turnover": "194749.12",
      "trades": "39"
    },
    {
      "date": "2023-04-25",
      "bid": "14.50",
      "ask": "14.62",
      "open": "14.62",
      "high": "14.62",
      "low": "14.32",
      "close": "14.50",
      "average": "14.5268",
      "volume": "11583",
      "turnover": "168263.62",
      "trades": "39"
    },
    {
      "date": "2023-04-26",
      "bid": "14.72",
      "ask": "14.96",
      "open": "14.50",
      "high": "14.98",
      "low": "14.22",
      "close": "14.98",
      "average": "14.5898",
      "volume": "6363",
      "turnover": "92835.04",
      "trades": "27"
    },
    {
      "date": "2023-04-27",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.96",
      "high": "14.96",
      "low": "14.20",
      "close": "14.52",
      "average": "14.487",
      "volume": "13326",
      "turnover": "193053.42",
      "trades": "46"
    },
    {
      "date": "2023-04-28",
      "bid": "14.22",
      "ask": "14.32",
      "open": "14.40",
      "high": "14.48",
      "low": "14.12",
      "close": "14.22",
      "average": "14.2462",
      "volume": "24122",
      "turnover": "343647",
      "trades": "58"
    },
    {
      "date": "2023-05-02",
      "bid": "14.00",
      "ask": "14.14",
      "open": "14.22",
      "high": "14.40",
      "low": "13.92",
      "close": "14.14",
      "average": "14.1392",
      "volume": "36108",
      "turnover": "510537.24",
      "trades": "61"
    },
    {
      "date": "2023-05-03",
      "bid": "13.86",
      "ask": "13.92",
      "open": "14.14",
      "high": "14.38",
      "low": "13.88",
      "close": "13.88",
      "average": "14.0361",
      "volume": "17417",
      "turnover": "244466.8",
      "trades": "33"
    },
    {
      "date": "2023-05-04",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.10",
      "high": "14.36",
      "low": "14.02",
      "close": "14.34",
      "average": "14.2582",
      "volume": "12113",
      "turnover": "172710.14",
      "trades": "37"
    },
    {
      "date": "2023-05-05",
      "bid": "14.56",
      "ask": "14.78",
      "open": "14.38",
      "high": "14.90",
      "low": "14.30",
      "close": "14.78",
      "average": "14.6179",
      "volume": "11803",
      "turnover": "172534.5",
      "trades": "33"
    },
    {
      "date": "2023-05-08",
      "bid": "14.92",
      "ask": "14.98",
      "open": "14.78",
      "high": "15.00",
      "low": "14.52",
      "close": "14.98",
      "average": "14.8314",
      "volume": "22568",
      "turnover": "334713.98",
      "trades": "60"
    },
    {
      "date": "2023-05-09",
      "bid": "15.00",
      "ask": "15.20",
      "open": "14.98",
      "high": "15.70",
      "low": "14.96",
      "close": "15.26",
      "average": "15.358",
      "volume": "41756",
      "turnover": "641287.86",
      "trades": "111"
    },
    {
      "date": "2023-05-10",
      "bid": "15.40",
      "ask": "15.56",
      "open": "15.50",
      "high": "15.68",
      "low": "15.10",
      "close": "15.54",
      "average": "15.5654",
      "volume": "9661",
      "turnover": "150377.64",
      "trades": "39"
    },
    {
      "date": "2023-05-11",
      "bid": "15.24",
      "ask": "15.30",
      "open": "15.54",
      "high": "15.60",
      "low": "14.86",
      "close": "15.30",
      "average": "15.2828",
      "volume": "22103",
      "turnover": "337795.78",
      "trades": "59"
    },
    {
      "date": "2023-05-12",
      "bid": "14.88",
      "ask": "15.00",
      "open": "15.50",
      "high": "15.50",
      "low": "14.88",
      "close": "15.00",
      "average": "15.1391",
      "volume": "26605",
      "turnover": "402776.56",
      "trades": "56"
    },
    {
      "date": "2023-05-15",
      "bid": "15.24",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.70",
      "low": "14.92",
      "close": "15.30",
      "average": "15.3321",
      "volume": "18579",
      "turnover": "284855.54",
      "trades": "59"
    },
    {
      "date": "2023-05-16",
      "bid": "15.50",
      "ask": "15.60",
      "open": "16.20",
      "high": "16.20",
      "low": "15.50",
      "close": "15.50",
      "average": "15.8382",
      "volume": "57559",
      "turnover": "911633.8",
      "trades": "113"
    },
    {
      "date": "2023-05-17",
      "bid": "15.74",
      "ask": "15.78",
      "open": "15.50",
      "high": "15.78",
      "low": "15.38",
      "close": "15.78",
      "average": "15.6867",
      "volume": "24396",
      "turnover": "382692.28",
      "trades": "39"
    },
    {
      "date": "2023-05-19",
      "bid": "15.50",
      "ask": "15.66",
      "open": "16.30",
      "high": "16.30",
      "low": "15.50",
      "close": "15.50",
      "average": "15.7472",
      "volume": "39685",
      "turnover": "624927.02",
      "trades": "58"
    },
    {
      "date": "2023-05-22",
      "bid": "15.40",
      "ask": "15.76",
      "open": "15.50",
      "high": "15.96",
      "low": "15.14",
      "close": "15.38",
      "average": "15.4344",
      "volume": "23319",
      "turnover": "359914.46",
      "trades": "59"
    },
    {
      "date": "2023-05-23",
      "bid": "14.94",
      "ask": "15.00",
      "open": "15.38",
      "high": "15.38",
      "low": "14.76",
      "close": "14.94",
      "average": "14.9887",
      "volume": "21328",
      "turnover": "319679.38",
      "trades": "70"
    },
    {
      "date": "2023-05-24",
      "bid": "14.72",
      "ask": "15.02",
      "open": "15.00",
      "high": "15.20",
      "low": "14.50",
      "close": "15.02",
      "average": "14.8934",
      "volume": "20820",
      "turnover": "310080.74",
      "trades": "50"
    },
    {
      "date": "2023-05-25",
      "bid": "16.16",
      "ask": "16.46",
      "open": "15.30",
      "high": "16.50",
      "low": "15.00",
      "close": "16.50",
      "average": "15.8546",
      "volume": "32789",
      "turnover": "519855.34",
      "trades": "88"
    },
    {
      "date": "2023-05-26",
      "bid": "16.80",
      "ask": "16.94",
      "open": "16.50",
      "high": "17.48",
      "low": "15.60",
      "close": "16.96",
      "average": "16.9596",
      "volume": "102787",
      "turnover": "1743230.1",
      "trades": "191"
    },
    {
      "date": "2023-05-29",
      "bid": "16.80",
      "ask": "16.84",
      "open": "16.96",
      "high": "17.36",
      "low": "16.42",
      "close": "16.84",
      "average": "16.8526",
      "volume": "16183",
      "turnover": "272724.9",
      "trades": "44"
    },
    {
      "date": "2023-05-30",
      "bid": "16.38",
      "ask": "16.74",
      "open": "17.30",
      "high": "17.30",
      "low": "16.40",
      "close": "16.72",
      "average": "16.559",
      "volume": "8963",
      "turnover": "148418.04",
      "trades": "41"
    },
    {
      "date": "2023-05-31",
      "bid": "16.02",
      "ask": "16.66",
      "open": "16.72",
      "high": "16.72",
      "low": "15.98",
      "close": "16.56",
      "average": "16.3323",
      "volume": "26288",
      "turnover": "429343.68",
      "trades": "59"
    },
    {
      "date": "2023-06-01",
      "bid": "16.16",
      "ask": "16.38",
      "open": "16.00",
      "high": "16.94",
      "low": "16.00",
      "close": "16.42",
      "average": "16.4084",
      "volume": "11562",
      "turnover": "189713.94",
      "trades": "34"
    },
    {
      "date": "2023-06-02",
      "bid": "16.18",
      "ask": "16.46",
      "open": "16.40",
      "high": "16.70",
      "low": "16.06",
      "close": "16.38",
      "average": "16.3272",
      "volume": "16557",
      "turnover": "270330.12",
      "trades": "50"
    },
    {
      "date": "2023-06-05",
      "bid": "15.98",
      "ask": "16.28",
      "open": "16.24",
      "high": "16.28",
      "low": "15.62",
      "close": "16.00",
      "average": "16.0093",
      "volume": "7711",
      "turnover": "123448.04",
      "trades": "36"
    },
    {
      "date": "2023-06-07",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.00",
      "high": "16.60",
      "low": "15.70",
      "close": "16.60",
      "average": "16.2079",
      "volume": "21533",
      "turnover": "349005.62",
      "trades": "51"
    },
    {
      "date": "2023-06-08",
      "bid": "16.10",
      "ask": "16.48",
      "open": "16.60",
      "high": "16.84",
      "low": "16.00",
      "close": "16.48",
      "average": "16.4397",
      "volume": "9907",
      "turnover": "162868.12",
      "trades": "35"
    },
    {
      "date": "2023-06-09",
      "bid": "16.00",
      "ask": "16.38",
      "open": "16.48",
      "high": "16.78",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1708",
      "volume": "14406",
      "turnover": "232956.54",
      "trades": "44"
    },
    {
      "date": "2023-06-12",
      "bid": "15.88",
      "ask": "16.18",
      "open": "16.00",
      "high": "16.50",
      "low": "15.62",
      "close": "16.18",
      "average": "16.2391",
      "volume": "24599",
      "turnover": "399466.36",
      "trades": "144"
    },
    {
      "date": "2023-06-13",
      "bid": "16.12",
      "ask": "16.30",
      "open": "16.18",
      "high": "16.76",
      "low": "16.00",
      "close": "16.12",
      "average": "16.2505",
      "volume": "58981",
      "turnover": "958470.28",
      "trades": "56"
    },
    {
      "date": "2023-06-14",
      "bid": "16.36",
      "ask": "16.50",
      "open": "16.30",
      "high": "17.50",
      "low": "16.20",
      "close": "16.50",
      "average": "16.6965",
      "volume": "126552",
      "turnover": "2112978.81",
      "trades": "225"
    },
    {
      "date": "2023-06-15",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2619",
      "volume": "72343",
      "turnover": "1176432.26",
      "trades": "151"
    },
    {
      "date": "2023-06-16",
      "bid": "15.82",
      "ask": "16.00",
      "open": "16.88",
      "high": "16.88",
      "low": "15.08",
      "close": "16.00",
      "average": "16.1536",
      "volume": "80120",
      "turnover": "1294224.63",
      "trades": "157"
    },
    {
      "date": "2023-06-19",
      "bid": "15.62",
      "ask": "15.76",
      "open": "16.00",
      "high": "16.20",
      "low": "15.60",
      "close": "15.78",
      "average": "15.8249",
      "volume": "31115",
      "turnover": "492390.42",
      "trades": "62"
    },
    {
      "date": "2023-06-20",
      "bid": "15.90",
      "ask": "15.98",
      "open": "15.78",
      "high": "16.08",
      "low": "15.54",
      "close": "16.00",
      "average": "15.9274",
      "volume": "82275",
      "turnover": "1310429.54",
      "trades": "102"
    },
    {
      "date": "2023-06-21",
      "bid": "16.08",
      "ask": "16.24",
      "open": "16.00",
      "high": "16.70",
      "low": "15.80",
      "close": "16.08",
      "average": "16.219",
      "volume": "59518",
      "turnover": "965323.22",
      "trades": "135"
    },
    {
      "date": "2023-06-22",
      "bid": "16.26",
      "ask": "16.50",
      "open": "16.26",
      "high": "16.72",
      "low": "16.00",
      "close": "16.24",
      "average": "16.3898",
      "volume": "51651",
      "turnover": "846547.58",
      "trades": "105"
    },
    {
      "date": "2023-06-26",
      "bid": "16.12",
      "ask": "16.86",
      "open": "16.30",
      "high": "16.88",
      "low": "15.92",
      "close": "16.28",
      "average": "16.3829",
      "volume": "60510",
      "turnover": "991330.78",
      "trades": "130"
    },
    {
      "date": "2023-06-27",
      "bid": "16.16",
      "ask": "16.36",
      "open": "16.28",
      "high": "17.06",
      "low": "16.02",
      "close": "16.38",
      "average": "16.3445",
      "volume": "58929",
      "turnover": "963164.86",
      "trades": "138"
    },
    {
      "date": "2023-06-28",
      "bid": "16.52",
      "ask": "16.54",
      "open": "16.90",
      "high": "16.90",
      "low": "16.46",
      "close": "16.54",
      "average": "16.6321",
      "volume": "42535",
      "turnover": "707447.56",
      "trades": "73"
    },
    {
      "date": "2023-06-29",
      "bid": "16.64",
      "ask": "16.94",
      "open": "16.54",
      "high": "16.96",
      "low": "16.30",
      "close": "16.70",
      "average": "16.5981",
      "volume": "58258",
      "turnover": "966969.34",
      "trades": "111"
    },
    {
      "date": "2023-06-30",
      "bid": "17.00",
      "ask": "17.04",
      "open": "16.92",
      "high": "17.08",
      "low": "16.26",
      "close": "16.78",
      "average": "16.8021",
      "volume": "32325",
      "turnover": "543128.24",
      "trades": "82"
    },
    {
      "date": "2023-07-03",
      "bid": "16.14",
      "ask": "16.26",
      "open": "16.48",
      "high": "16.68",
      "low": "15.82",
      "close": "16.14",
      "average": "16.2565",
      "volume": "46860",
      "turnover": "761779.34",
      "trades": "121"
    },
    {
      "date": "2023-07-04",
      "bid": "14.26",
      "ask": "14.40",
      "open": "16.14",
      "high": "16.28",
      "low": "13.80",
      "close": "14.34",
      "average": "14.8659",
      "volume": "308399",
      "turnover": "4584629.26",
      "trades": "547"
    },
    {
      "date": "2023-07-05",
      "bid": "14.22",
      "ask": "14.34",
      "open": "14.16",
      "high": "14.90",
      "low": "13.82",
      "close": "14.24",
      "average": "14.27",
      "volume": "108268",
      "turnover": "1544983.14",
      "trades": "274"
    },
    {
      "date": "2023-07-06",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.24",
      "high": "14.72",
      "low": "13.86",
      "close": "14.00",
      "average": "14.0617",
      "volume": "67417",
      "turnover": "947998.74",
      "trades": "181"
    },
    {
      "date": "2023-07-07",
      "bid": "13.84",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.78",
      "low": "13.82",
      "close": "13.90",
      "average": "14.0013",
      "volume": "57590",
      "turnover": "806332.04",
      "trades": "185"
    },
    {
      "date": "2023-07-10",
      "bid": "13.42",
      "ask": "13.54",
      "open": "13.84",
      "high": "14.00",
      "low": "13.26",
      "close": "13.38",
      "average": "13.5057",
      "volume": "115161",
      "turnover": "1555332.68",
      "trades": "310"
    },
    {
      "date": "2023-07-11",
      "bid": "13.24",
      "ask": "13.58",
      "open": "13.58",
      "high": "14.26",
      "low": "12.24",
      "close": "13.56",
      "average": "13.4924",
      "volume": "86005",
      "turnover": "1160414.89",
      "trades": "175"
    },
    {
      "date": "2023-07-12",
      "bid": "13.40",
      "ask": "13.48",
      "open": "13.68",
      "high": "13.68",
      "low": "13.12",
      "close": "13.50",
      "average": "13.4079",
      "volume": "53967",
      "turnover": "723586.8",
      "trades": "123"
    },
    {
      "date": "2023-07-13",
      "bid": "14.28",
      "ask": "14.54",
      "open": "13.50",
      "high": "14.90",
      "low": "13.50",
      "close": "14.52",
      "average": "14.2493",
      "volume": "57785",
      "turnover": "823396.26",
      "trades": "190"
    },
    {
      "date": "2023-07-14",
      "bid": "15.30",
      "ask": "15.48",
      "open": "14.52",
      "high": "15.56",
      "low": "14.52",
      "close": "15.28",
      "average": "15.1851",
      "volume": "66213",
      "turnover": "1005451.34",
      "trades": "200"
    },
    {
      "date": "2023-07-17",
      "bid": "15.96",
      "ask": "16.00",
      "open": "15.38",
      "high": "15.96",
      "low": "14.82",
      "close": "15.80",
      "average": "15.6258",
      "volume": "83108",
      "turnover": "1298625.5",
      "trades": "244"
    },
    {
      "date": "2023-07-18",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.20",
      "low": "15.00",
      "close": "15.80",
      "average": "15.7289",
      "volume": "75476",
      "turnover": "1187153.56",
      "trades": "177"
    },
    {
      "date": "2023-07-19",
      "bid": "14.92",
      "ask": "15.12",
      "open": "15.98",
      "high": "15.98",
      "low": "14.82",
      "close": "15.00",
      "average": "15.2154",
      "volume": "108810",
      "turnover": "1655592.86",
      "trades": "173"
    },
    {
      "date": "2023-07-20",
      "bid": "15.04",
      "ask": "15.34",
      "open": "15.00",
      "high": "15.70",
      "low": "14.60",
      "close": "15.34",
      "average": "15.1405",
      "volume": "65219",
      "turnover": "987449.62",
      "trades": "92"
    },
    {
      "date": "2023-07-21",
      "bid": "15.26",
      "ask": "15.40",
      "open": "15.34",
      "high": "15.70",
      "low": "14.86",
      "close": "15.40",
      "average": "15.3357",
      "volume": "34137",
      "turnover": "523513.28",
      "trades": "61"
    },
    {
      "date": "2023-07-24",
      "bid": "15.60",
      "ask": "15.98",
      "open": "15.40",
      "high": "16.00",
      "low": "14.92",
      "close": "15.62",
      "average": "15.5258",
      "volume": "53643",
      "turnover": "832849.04",
      "trades": "90"
    },
    {
      "date": "2023-07-25",
      "bid": "15.56",
      "ask": "15.70",
      "open": "15.62",
      "high": "16.00",
      "low": "15.50",
      "close": "15.70",
      "average": "15.7271",
      "volume": "72777",
      "turnover": "1144568.15",
      "trades": "134"
    },
    {
      "date": "2023-07-26",
      "bid": "15.88",
      "ask": "15.98",
      "open": "15.32",
      "high": "15.98",
      "low": "15.32",
      "close": "15.98",
      "average": "15.7951",
      "volume": "19141",
      "turnover": "302333.8",
      "trades": "68"
    },
    {
      "date": "2023-07-27",
      "bid": "15.96",
      "ask": "16.08",
      "open": "15.98",
      "high": "16.10",
      "low": "15.72",
      "close": "16.10",
      "average": "15.9858",
      "volume": "33941",
      "turnover": "542572.6",
      "trades": "78"
    },
    {
      "date": "2023-07-28",
      "bid": "16.16",
      "ask": "16.20",
      "open": "16.10",
      "high": "16.24",
      "low": "16.00",
      "close": "16.16",
      "average": "16.1289",
      "volume": "15456",
      "turnover": "249287.92",
      "trades": "81"
    },
    {
      "date": "2023-07-31",
      "bid": "16.24",
      "ask": "16.40",
      "open": "16.16",
      "high": "16.42",
      "low": "15.84",
      "close": "16.38",
      "average": "16.231",
      "volume": "46824",
      "turnover": "759998.24",
      "trades": "94"
    },
    {
      "date": "2023-08-01",
      "bid": "16.24",
      "ask": "16.40",
      "open": "16.38",
      "high": "16.44",
      "low": "16.08",
      "close": "16.36",
      "average": "16.2801",
      "volume": "23273",
      "turnover": "378887.52",
      "trades": "72"
    },
    {
      "date": "2023-08-02",
      "bid": "16.24",
      "ask": "16.30",
      "open": "16.38",
      "high": "16.38",
      "low": "16.12",
      "close": "16.38",
      "average": "16.3277",
      "volume": "19704",
      "turnover": "321721",
      "trades": "50"
    },
    {
      "date": "2023-08-03",
      "bid": "15.26",
      "ask": "15.46",
      "open": "16.30",
      "high": "16.38",
      "low": "15.12",
      "close": "15.28",
      "average": "15.7869",
      "volume": "61575",
      "turnover": "972080.42",
      "trades": "246"
    },
    {
      "date": "2023-08-04",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.28",
      "high": "15.96",
      "low": "15.00",
      "close": "15.72",
      "average": "15.5988",
      "volume": "33920",
      "turnover": "529112.64",
      "trades": "73"
    },
    {
      "date": "2023-08-07",
      "bid": "16.30",
      "ask": "16.44",
      "open": "16.04",
      "high": "16.54",
      "low": "15.48",
      "close": "16.24",
      "average": "16.3042",
      "volume": "79869",
      "turnover": "1302199.92",
      "trades": "119"
    },
    {
      "date": "2023-08-08",
      "bid": "4.705",
      "ask": "4.755",
      "open": "5.50",
      "high": "6.36",
      "low": "4.69",
      "close": "4.78",
      "average": "5.4116",
      "volume": "8890254",
      "turnover": "48102418.3",
      "trades": "8072"
    },
    {
      "date": "2023-08-09",
      "bid": "4.60",
      "ask": "4.65",
      "open": "4.855",
      "high": "5.11",
      "low": "4.40",
      "close": "4.605",
      "average": "4.8502",
      "volume": "3659197",
      "turnover": "17747774.3",
      "trades": "2628"
    },
    {
      "date": "2023-08-10",
      "bid": "4.55",
      "ask": "4.595",
      "open": "4.795",
      "high": "4.795",
      "low": "4.47",
      "close": "4.55",
      "average": "4.5997",
      "volume": "854634",
      "turnover": "3931032.33",
      "trades": "658"
    },
    {
      "date": "2023-08-11",
      "bid": "4.06",
      "ask": "4.065",
      "open": "4.60",
      "high": "4.60",
      "low": "4.025",
      "close": "4.06",
      "average": "4.2103",
      "volume": "1004268",
      "turnover": "4228281.72",
      "trades": "901"
    },
    {
      "date": "2023-08-14",
      "bid": "4.04",
      "ask": "4.06",
      "open": "4.06",
      "high": "4.11",
      "low": "3.815",
      "close": "4.10",
      "average": "3.9831",
      "volume": "692530",
      "turnover": "2758449.78",
      "trades": "535"
    },
    {
      "date": "2023-08-15",
      "bid": "3.915",
      "ask": "3.96",
      "open": "4.11",
      "high": "4.265",
      "low": "3.91",
      "close": "3.985",
      "average": "3.9987",
      "volume": "278097",
      "turnover": "1112033.64",
      "trades": "241"
    },
    {
      "date": "2023-08-16",
      "bid": "3.595",
      "ask": "3.68",
      "open": "3.99",
      "high": "3.995",
      "low": "3.57",
      "close": "3.63",
      "average": "3.7346",
      "volume": "539783",
      "turnover": "2015851.9",
      "trades": "364"
    },
    {
      "date": "2023-08-17",
      "bid": "3.43",
      "ask": "3.50",
      "open": "3.695",
      "high": "3.695",
      "low": "3.205",
      "close": "3.46",
      "average": "3.3783",
      "volume": "665561",
      "turnover": "2248445.68",
      "trades": "423"
    },
    {
      "date": "2023-08-18",
      "bid": "3.24",
      "ask": "3.335",
      "open": "3.42",
      "high": "3.78",
      "low": "3.18",
      "close": "3.27",
      "average": "3.3792",
      "volume": "380936",
      "turnover": "1287256.89",
      "trades": "360"
    },
    {
      "date": "2023-08-21",
      "bid": "3.61",
      "ask": "3.745",
      "open": "3.27",
      "high": "3.98",
      "low": "3.27",
      "close": "3.745",
      "average": "3.6598",
      "volume": "890192",
      "turnover": "3257881.91",
      "trades": "582"
    },
    {
      "date": "2023-08-22",
      "bid": "3.98",
      "ask": "4.015",
      "open": "3.835",
      "high": "4.25",
      "low": "3.73",
      "close": "4.015",
      "average": "4.0173",
      "volume": "715435",
      "turnover": "2874151.51",
      "trades": "486"
    },
    {
      "date": "2023-08-23",
      "bid": "4.165",
      "ask": "4.20",
      "open": "4.22",
      "high": "4.22",
      "low": "4.025",
      "close": "4.15",
      "average": "4.1317",
      "volume": "115121",
      "turnover": "475690.59",
      "trades": "135"
    },
    {
      "date": "2023-08-24",
      "bid": "4.085",
      "ask": "4.16",
      "open": "4.265",
      "high": "4.395",
      "low": "4.045",
      "close": "4.145",
      "average": "4.1544",
      "volume": "114803",
      "turnover": "476942.3",
      "trades": "131"
    },
    {
      "date": "2023-08-25",
      "bid": "3.93",
      "ask": "3.965",
      "open": "4.185",
      "high": "4.185",
      "low": "3.90",
      "close": "3.93",
      "average": "4.00",
      "volume": "107799",
      "turnover": "431191.59",
      "trades": "131"
    },
    {
      "date": "2023-08-28",
      "bid": "4.005",
      "ask": "4.05",
      "open": "3.93",
      "high": "4.15",
      "low": "3.93",
      "close": "3.985",
      "average": "4.0253",
      "volume": "87294",
      "turnover": "351385",
      "trades": "107"
    },
    {
      "date": "2023-08-29",
      "bid": "3.885",
      "ask": "3.94",
      "open": "3.99",
      "high": "3.995",
      "low": "3.84",
      "close": "3.895",
      "average": "3.919",
      "volume": "73214",
      "turnover": "286927.31",
      "trades": "82"
    },
    {
      "date": "2023-08-30",
      "bid": "4.03",
      "ask": "4.075",
      "open": "3.94",
      "high": "4.14",
      "low": "3.94",
      "close": "4.075",
      "average": "4.0419",
      "volume": "44141",
      "turnover": "178415.31",
      "trades": "72"
    },
    {
      "date": "2023-08-31",
      "bid": "4.15",
      "ask": "4.22",
      "open": "4.17",
      "high": "4.465",
      "low": "3.94",
      "close": "4.185",
      "average": "4.1857",
      "volume": "502796",
      "turnover": "2104528.65",
      "trades": "278"
    },
    {
      "date": "2023-09-01",
      "bid": "4.015",
      "ask": "4.11",
      "open": "4.185",
      "high": "4.20",
      "low": "4.00",
      "close": "4.02",
      "average": "4.0388",
      "volume": "77897",
      "turnover": "314609.85",
      "trades": "93"
    },
    {
      "date": "2023-09-04",
      "bid": "4.00",
      "ask": "4.055",
      "open": "4.20",
      "high": "4.20",
      "low": "3.955",
      "close": "4.06",
      "average": "4.017",
      "volume": "100623",
      "turnover": "404207.15",
      "trades": "83"
    },
    {
      "date": "2023-09-05",
      "bid": "3.95",
      "ask": "4.015",
      "open": "4.10",
      "high": "4.10",
      "low": "3.905",
      "close": "3.965",
      "average": "3.9631",
      "volume": "97758",
      "turnover": "387458.47",
      "trades": "68"
    },
    {
      "date": "2023-09-06",
      "bid": "3.93",
      "ask": "4.095",
      "open": "3.96",
      "high": "3.995",
      "low": "3.83",
      "close": "3.90",
      "average": "3.9429",
      "volume": "72187",
      "turnover": "284625.57",
      "trades": "56"
    },
    {
      "date": "2023-09-07",
      "bid": "3.80",
      "ask": "3.955",
      "open": "4.22",
      "high": "4.22",
      "low": "3.90",
      "close": "3.90",
      "average": "3.9224",
      "volume": "29878",
      "turnover": "117194.5",
      "trades": "53"
    },
    {
      "date": "2023-09-08",
      "bid": "3.905",
      "ask": "3.98",
      "open": "3.90",
      "high": "3.995",
      "low": "3.90",
      "close": "3.91",
      "average": "3.9285",
      "volume": "16381",
      "turnover": "64352.43",
      "trades": "26"
    },
    {
      "date": "2023-09-11",
      "bid": "3.93",
      "ask": "3.975",
      "open": "3.98",
      "high": "4.175",
      "low": "3.81",
      "close": "3.98",
      "average": "3.9978",
      "volume": "52991",
      "turnover": "211848.26",
      "trades": "63"
    },
    {
      "date": "2023-09-12",
      "bid": "3.85",
      "ask": "3.925",
      "open": "3.90",
      "high": "3.975",
      "low": "3.76",
      "close": "3.935",
      "average": "3.8443",
      "volume": "60832",
      "turnover": "233853.67",
      "trades": "81"
    },
    {
      "date": "2023-09-13",
      "bid": "4.90",
      "ask": "4.995",
      "open": "3.92",
      "high": "5.24",
      "low": "3.765",
      "close": "5.09",
      "average": "4.811",
      "volume": "856657",
      "turnover": "4121387.68",
      "trades": "556"
    },
    {
      "date": "2023-09-14",
      "bid": "4.42",
      "ask": "4.445",
      "open": "5.09",
      "high": "5.09",
      "low": "4.42",
      "close": "4.42",
      "average": "4.6184",
      "volume": "336120",
      "turnover": "1552346.69",
      "trades": "388"
    },
    {
      "date": "2023-09-15",
      "bid": "4.30",
      "ask": "4.355",
      "open": "4.50",
      "high": "4.66",
      "low": "4.30",
      "close": "4.30",
      "average": "4.4401",
      "volume": "65487",
      "turnover": "290767.65",
      "trades": "115"
    },
    {
      "date": "2023-09-18",
      "bid": "4.105",
      "ask": "4.255",
      "open": "4.40",
      "high": "4.585",
      "low": "4.05",
      "close": "4.105",
      "average": "4.1777",
      "volume": "121699",
      "turnover": "508422.83",
      "trades": "116"
    },
    {
      "date": "2023-09-19",
      "bid": "4.045",
      "ask": "4.18",
      "open": "4.105",
      "high": "4.245",
      "low": "3.97",
      "close": "4.23",
      "average": "4.0684",
      "volume": "84202",
      "turnover": "342564.08",
      "trades": "68"
    },
    {
      "date": "2023-09-20",
      "bid": "4.10",
      "ask": "4.155",
      "open": "4.50",
      "high": "4.50",
      "low": "4.07",
      "close": "4.10",
      "average": "4.1253",
      "volume": "23579",
      "turnover": "97271.13",
      "trades": "37"
    },
    {
      "date": "2023-09-21",
      "bid": "4.025",
      "ask": "4.095",
      "open": "4.05",
      "high": "4.285",
      "low": "4.015",
      "close": "4.065",
      "average": "4.1441",
      "volume": "54490",
      "turnover": "225812.4",
      "trades": "56"
    },
    {
      "date": "2023-09-22",
      "bid": "3.95",
      "ask": "3.99",
      "open": "4.025",
      "high": "4.06",
      "low": "3.895",
      "close": "3.995",
      "average": "3.9579",
      "volume": "82161",
      "turnover": "325186.67",
      "trades": "81"
    },
    {
      "date": "2023-09-25",
      "bid": "3.855",
      "ask": "3.90",
      "open": "3.95",
      "high": "3.95",
      "low": "3.815",
      "close": "3.90",
      "average": "3.8702",
      "volume": "60865",
      "turnover": "235557.84",
      "trades": "71"
    },
    {
      "date": "2023-09-26",
      "bid": "3.79",
      "ask": "3.82",
      "open": "3.85",
      "high": "3.90",
      "low": "3.75",
      "close": "3.775",
      "average": "3.7949",
      "volume": "68310",
      "turnover": "259226.73",
      "trades": "59"
    },
    {
      "date": "2023-09-27",
      "bid": "3.86",
      "ask": "3.905",
      "open": "3.92",
      "high": "4.08",
      "low": "3.86",
      "close": "3.94",
      "average": "3.9219",
      "volume": "24000",
      "turnover": "94126.8",
      "trades": "37"
    },
    {
      "date": "2023-09-28",
      "bid": "3.905",
      "ask": "3.94",
      "open": "3.94",
      "high": "3.94",
      "low": "3.845",
      "close": "3.845",
      "average": "3.8601",
      "volume": "11628",
      "turnover": "44885.81",
      "trades": "28"
    },
    {
      "date": "2023-09-29",
      "bid": "3.91",
      "ask": "3.915",
      "open": "4.05",
      "high": "4.105",
      "low": "3.855",
      "close": "3.92",
      "average": "3.9625",
      "volume": "76009",
      "turnover": "301184.5",
      "trades": "68"
    },
    {
      "date": "2023-10-02",
      "bid": "3.85",
      "ask": "3.90",
      "open": "3.915",
      "high": "3.945",
      "low": "3.845",
      "close": "3.855",
      "average": "3.9034",
      "volume": "25521",
      "turnover": "99618.09",
      "trades": "36"
    },
    {
      "date": "2023-10-03",
      "bid": "3.805",
      "ask": "3.875",
      "open": "3.90",
      "high": "4.10",
      "low": "3.80",
      "close": "3.805",
      "average": "3.8549",
      "volume": "24804",
      "turnover": "95617.89",
      "trades": "39"
    },
    {
      "date": "2023-10-04",
      "bid": "3.745",
      "ask": "3.825",
      "open": "3.805",
      "high": "3.995",
      "low": "3.73",
      "close": "3.75",
      "average": "3.8161",
      "volume": "110810",
      "turnover": "422863.88",
      "trades": "80"
    },
    {
      "date": "2023-10-05",
      "bid": "3.655",
      "ask": "3.70",
      "open": "3.75",
      "high": "3.775",
      "low": "3.65",
      "close": "3.70",
      "average": "3.7001",
      "volume": "22985",
      "turnover": "85045.72",
      "trades": "35"
    },
    {
      "date": "2023-10-06",
      "bid": "3.635",
      "ask": "3.895",
      "open": "3.70",
      "high": "3.755",
      "low": "3.51",
      "close": "3.665",
      "average": "3.6815",
      "volume": "82361",
      "turnover": "303209.1",
      "trades": "54"
    },
    {
      "date": "2023-10-09",
      "bid": "3.625",
      "ask": "3.735",
      "open": "3.70",
      "high": "3.885",
      "low": "3.605",
      "close": "3.625",
      "average": "3.6801",
      "volume": "9638",
      "turnover": "35468.62",
      "trades": "32"
    },
    {
      "date": "2023-10-10",
      "bid": "3.66",
      "ask": "3.785",
      "open": "3.625",
      "high": "3.845",
      "low": "3.58",
      "close": "3.835",
      "average": "3.6693",
      "volume": "59732",
      "turnover": "219173.18",
      "trades": "46"
    },
    {
      "date": "2023-10-11",
      "bid": "3.64",
      "ask": "3.785",
      "open": "3.82",
      "high": "3.82",
      "low": "3.625",
      "close": "3.71",
      "average": "3.6874",
      "volume": "39302",
      "turnover": "144922.73",
      "trades": "40"
    },
    {
      "date": "2023-10-12",
      "bid": "3.505",
      "ask": "3.58",
      "open": "3.60",
      "high": "3.875",
      "low": "3.495",
      "close": "3.58",
      "average": "3.5626",
      "volume": "98027",
      "turnover": "349233.12",
      "trades": "82"
    },
    {
      "date": "2023-10-13",
      "bid": "3.50",
      "ask": "3.56",
      "open": "3.585",
      "high": "3.665",
      "low": "3.39",
      "close": "3.565",
      "average": "3.4808",
      "volume": "146608",
      "turnover": "510313.99",
      "trades": "60"
    },
    {
      "date": "2023-10-16",
      "bid": "3.50",
      "ask": "3.645",
      "open": "3.565",
      "high": "3.69",
      "low": "3.405",
      "close": "3.56",
      "average": "3.5622",
      "volume": "23921",
      "turnover": "85210.51",
      "trades": "34"
    },
    {
      "date": "2023-10-17",
      "bid": "3.50",
      "ask": "3.58",
      "open": "3.54",
      "high": "3.73",
      "low": "3.445",
      "close": "3.58",
      "average": "3.5036",
      "volume": "41559",
      "turnover": "145606.72",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "3.505",
      "ask": "3.60",
      "open": "3.58",
      "high": "3.655",
      "low": "3.46",
      "close": "3.51",
      "average": "3.5572",
      "volume": "72094",
      "turnover": "256451.95",
      "trades": "49"
    },
    {
      "date": "2023-10-19",
      "bid": "3.54",
      "ask": "3.68",
      "open": "3.505",
      "high": "3.695",
      "low": "3.505",
      "close": "3.68",
      "average": "3.6388",
      "volume": "33361",
      "turnover": "121394.58",
      "trades": "37"
    },
    {
      "date": "2023-10-20",
      "bid": "3.485",
      "ask": "3.54",
      "open": "3.56",
      "high": "3.56",
      "low": "3.30",
      "close": "3.54",
      "average": "3.501",
      "volume": "19578",
      "turnover": "68542.61",
      "trades": "50"
    },
    {
      "date": "2023-10-23",
      "bid": "3.15",
      "ask": "3.22",
      "open": "3.48",
      "high": "3.535",
      "low": "3.02",
      "close": "3.22",
      "average": "3.1656",
      "volume": "103185",
      "turnover": "326645.21",
      "trades": "110"
    },
    {
      "date": "2023-10-24",
      "bid": "3.205",
      "ask": "3.41",
      "open": "3.22",
      "high": "3.50",
      "low": "2.995",
      "close": "3.42",
      "average": "3.0623",
      "volume": "70257",
      "turnover": "215146.12",
      "trades": "79"
    },
    {
      "date": "2023-10-25",
      "bid": "3.005",
      "ask": "3.20",
      "open": "3.42",
      "high": "3.635",
      "low": "2.62",
      "close": "3.20",
      "average": "3.0207",
      "volume": "238601",
      "turnover": "720739.73",
      "trades": "191"
    },
    {
      "date": "2023-10-26",
      "bid": "2.98",
      "ask": "3.06",
      "open": "3.20",
      "high": "3.20",
      "low": "2.845",
      "close": "2.99",
      "average": "3.0181",
      "volume": "57210",
      "turnover": "172663.88",
      "trades": "56"
    },
    {
      "date": "2023-10-27",
      "bid": "3.00",
      "ask": "3.17",
      "open": "2.99",
      "high": "3.20",
      "low": "2.825",
      "close": "2.955",
      "average": "3.0944",
      "volume": "120254",
      "turnover": "372118.83",
      "trades": "73"
    },
    {
      "date": "2023-10-30",
      "bid": "2.825",
      "ask": "2.995",
      "open": "3.175",
      "high": "3.175",
      "low": "2.80",
      "close": "2.825",
      "average": "2.9417",
      "volume": "84666",
      "turnover": "249060.82",
      "trades": "77"
    },
    {
      "date": "2023-10-31",
      "bid": "2.88",
      "ask": "2.95",
      "open": "2.90",
      "high": "3.155",
      "low": "2.80",
      "close": "2.82",
      "average": "2.8999",
      "volume": "56398",
      "turnover": "163549.84",
      "trades": "62"
    },
    {
      "date": "2023-11-01",
      "bid": "2.87",
      "ask": "2.985",
      "open": "2.82",
      "high": "3.00",
      "low": "2.82",
      "close": "2.99",
      "average": "2.9037",
      "volume": "29968",
      "turnover": "87017.93",
      "trades": "36"
    },
    {
      "date": "2023-11-02",
      "bid": "2.905",
      "ask": "2.99",
      "open": "3.00",
      "high": "3.00",
      "low": "2.855",
      "close": "2.99",
      "average": "2.9327",
      "volume": "23067",
      "turnover": "67648.17",
      "trades": "40"
    },
    {
      "date": "2023-11-03",
      "bid": "2.90",
      "ask": "2.97",
      "open": "2.995",
      "high": "3.045",
      "low": "2.87",
      "close": "2.97",
      "average": "2.9779",
      "volume": "9839",
      "turnover": "29299.42",
      "trades": "19"
    },
    {
      "date": "2023-11-06",
      "bid": "2.88",
      "ask": "2.95",
      "open": "2.88",
      "high": "2.96",
      "low": "2.845",
      "close": "2.95",
      "average": "2.8817",
      "volume": "49962",
      "turnover": "143977.85",
      "trades": "43"
    },
    {
      "date": "2023-11-07",
      "bid": "2.955",
      "ask": "3.055",
      "open": "2.945",
      "high": "3.10",
      "low": "2.85",
      "close": "2.925",
      "average": "2.9456",
      "volume": "34584",
      "turnover": "101871.05",
      "trades": "37"
    },
    {
      "date": "2023-11-08",
      "bid": "2.95",
      "ask": "2.99",
      "open": "2.925",
      "high": "2.995",
      "low": "2.75",
      "close": "2.985",
      "average": "2.8503",
      "volume": "184622",
      "turnover": "526231.41",
      "trades": "102"
    },
    {
      "date": "2023-11-09",
      "bid": "2.82",
      "ask": "2.92",
      "open": "2.975",
      "high": "2.985",
      "low": "2.79",
      "close": "2.88",
      "average": "2.8409",
      "volume": "92656",
      "turnover": "263222.63",
      "trades": "60"
    },
    {
      "date": "2023-11-10",
      "bid": "2.81",
      "ask": "2.85",
      "open": "2.90",
      "high": "2.945",
      "low": "2.775",
      "close": "2.805",
      "average": "2.8461",
      "volume": "35617",
      "turnover": "101370.22",
      "trades": "54"
    },
    {
      "date": "2023-11-13",
      "bid": "2.93",
      "ask": "2.94",
      "open": "2.81",
      "high": "2.93",
      "low": "2.775",
      "close": "2.93",
      "average": "2.8651",
      "volume": "29592",
      "turnover": "84785.11",
      "trades": "35"
    },
    {
      "date": "2023-11-14",
      "bid": "2.745",
      "ask": "2.83",
      "open": "2.94",
      "high": "2.98",
      "low": "2.685",
      "close": "2.83",
      "average": "2.8075",
      "volume": "128713",
      "turnover": "361360.71",
      "trades": "83"
    },
    {
      "date": "2023-11-15",
      "bid": "2.85",
      "ask": "2.895",
      "open": "2.83",
      "high": "2.90",
      "low": "2.81",
      "close": "2.85",
      "average": "2.8511",
      "volume": "17117",
      "turnover": "48802.21",
      "trades": "25"
    },
    {
      "date": "2023-11-16",
      "bid": "2.82",
      "ask": "2.895",
      "open": "2.85",
      "high": "2.90",
      "low": "2.815",
      "close": "2.89",
      "average": "2.8501",
      "volume": "3946",
      "turnover": "11246.48",
      "trades": "21"
    },
    {
      "date": "2023-11-17",
      "bid": "2.85",
      "ask": "2.895",
      "open": "2.90",
      "high": "2.93",
      "low": "2.82",
      "close": "2.895",
      "average": "2.8901",
      "volume": "8737",
      "turnover": "25251.14",
      "trades": "23"
    },
    {
      "date": "2023-11-20",
      "bid": "2.83",
      "ask": "2.885",
      "open": "2.895",
      "high": "2.925",
      "low": "2.825",
      "close": "2.895",
      "average": "2.8663",
      "volume": "27332",
      "turnover": "78341.58",
      "trades": "28"
    },
    {
      "date": "2023-11-21",
      "bid": "2.85",
      "ask": "2.87",
      "open": "2.815",
      "high": "2.89",
      "low": "2.815",
      "close": "2.88",
      "average": "2.8398",
      "volume": "21822",
      "turnover": "61970.21",
      "trades": "24"
    },
    {
      "date": "2023-11-22",
      "bid": "2.875",
      "ask": "2.90",
      "open": "2.87",
      "high": "2.88",
      "low": "2.78",
      "close": "2.87",
      "average": "2.8365",
      "volume": "36375",
      "turnover": "103177.82",
      "trades": "38"
    },
    {
      "date": "2023-11-23",
      "bid": "2.87",
      "ask": "2.95",
      "open": "2.87",
      "high": "2.95",
      "low": "2.845",
      "close": "2.845",
      "average": "2.8925",
      "volume": "105119",
      "turnover": "304058.24",
      "trades": "41"
    },
    {
      "date": "2023-11-24",
      "bid": "2.865",
      "ask": "2.93",
      "open": "2.915",
      "high": "2.945",
      "low": "2.835",
      "close": "2.90",
      "average": "2.8965",
      "volume": "48727",
      "turnover": "141138.75",
      "trades": "46"
    },
    {
      "date": "2023-11-27",
      "bid": "2.795",
      "ask": "2.85",
      "open": "2.94",
      "high": "2.94",
      "low": "2.75",
      "close": "2.85",
      "average": "2.8223",
      "volume": "92160",
      "turnover": "260099.23",
      "trades": "59"
    },
    {
      "date": "2023-11-28",
      "bid": "2.75",
      "ask": "2.805",
      "open": "2.85",
      "high": "2.85",
      "low": "2.725",
      "close": "2.81",
      "average": "2.7788",
      "volume": "43926",
      "turnover": "122061.63",
      "trades": "38"
    },
    {
      "date": "2023-11-29",
      "bid": "2.83",
      "ask": "2.85",
      "open": "2.805",
      "high": "2.85",
      "low": "2.78",
      "close": "2.83",
      "average": "2.8146",
      "volume": "42668",
      "turnover": "120092.23",
      "trades": "26"
    },
    {
      "date": "2023-11-30",
      "bid": "2.69",
      "ask": "2.75",
      "open": "2.83",
      "high": "2.92",
      "low": "2.69",
      "close": "2.69",
      "average": "2.7294",
      "volume": "96294",
      "turnover": "262828.16",
      "trades": "60"
    },
    {
      "date": "2023-12-01",
      "bid": "2.75",
      "ask": "2.795",
      "open": "2.69",
      "high": "2.825",
      "low": "2.65",
      "close": "2.75",
      "average": "2.7641",
      "volume": "51142",
      "turnover": "141362.21",
      "trades": "36"
    },
    {
      "date": "2023-12-04",
      "bid": "2.775",
      "ask": "2.78",
      "open": "2.75",
      "high": "2.86",
      "low": "2.705",
      "close": "2.78",
      "average": "2.7459",
      "volume": "24925",
      "turnover": "68442.31",
      "trades": "44"
    },
    {
      "date": "2023-12-05",
      "bid": "2.71",
      "ask": "2.765",
      "open": "2.78",
      "high": "2.85",
      "low": "2.63",
      "close": "2.775",
      "average": "2.7353",
      "volume": "106278",
      "turnover": "290707",
      "trades": "79"
    },
    {
      "date": "2023-12-06",
      "bid": "2.72",
      "ask": "2.765",
      "open": "2.74",
      "high": "2.845",
      "low": "2.715",
      "close": "2.765",
      "average": "2.7805",
      "volume": "54127",
      "turnover": "150498.11",
      "trades": "40"
    },
    {
      "date": "2023-12-07",
      "bid": "2.71",
      "ask": "2.79",
      "open": "2.765",
      "high": "2.895",
      "low": "2.65",
      "close": "2.805",
      "average": "2.6829",
      "volume": "85934",
      "turnover": "230552.49",
      "trades": "34"
    },
    {
      "date": "2023-12-08",
      "bid": "3.55",
      "ask": "3.59",
      "open": "2.89",
      "high": "5.00",
      "low": "2.87",
      "close": "3.58",
      "average": "4.0981",
      "volume": "1813365",
      "turnover": "7431420",
      "trades": "1755"
    },
    {
      "date": "2023-12-11",
      "bid": "3.34",
      "ask": "3.615",
      "open": "3.59",
      "high": "3.785",
      "low": "3.15",
      "close": "3.61",
      "average": "3.3798",
      "volume": "312603",
      "turnover": "1056549.03",
      "trades": "329"
    },
    {
      "date": "2023-12-12",
      "bid": "3.39",
      "ask": "3.685",
      "open": "3.60",
      "high": "3.695",
      "low": "3.305",
      "close": "3.39",
      "average": "3.5193",
      "volume": "86406",
      "turnover": "304088.23",
      "trades": "103"
    },
    {
      "date": "2023-12-13",
      "bid": "3.60",
      "ask": "3.745",
      "open": "3.60",
      "high": "4.00",
      "low": "3.45",
      "close": "3.60",
      "average": "3.6589",
      "volume": "155831",
      "turnover": "570168.82",
      "trades": "249"
    },
    {
      "date": "2023-12-14",
      "bid": "3.75",
      "ask": "3.815",
      "open": "3.65",
      "high": "3.90",
      "low": "3.485",
      "close": "3.75",
      "average": "3.7711",
      "volume": "120442",
      "turnover": "454202.78",
      "trades": "127"
    },
    {
      "date": "2023-12-15",
      "bid": "3.86",
      "ask": "3.975",
      "open": "3.75",
      "high": "4.05",
      "low": "3.75",
      "close": "3.97",
      "average": "3.894",
      "volume": "129460",
      "turnover": "504114.3",
      "trades": "150"
    },
    {
      "date": "2023-12-18",
      "bid": "3.775",
      "ask": "3.83",
      "open": "3.955",
      "high": "3.955",
      "low": "3.755",
      "close": "3.775",
      "average": "3.8392",
      "volume": "71130",
      "turnover": "273079.72",
      "trades": "120"
    },
    {
      "date": "2023-12-19",
      "bid": "3.805",
      "ask": "3.84",
      "open": "3.775",
      "high": "3.95",
      "low": "3.75",
      "close": "3.805",
      "average": "3.8062",
      "volume": "42146",
      "turnover": "160414.69",
      "trades": "62"
    },
    {
      "date": "2023-12-20",
      "bid": "3.695",
      "ask": "3.80",
      "open": "3.805",
      "high": "3.96",
      "low": "3.675",
      "close": "3.685",
      "average": "3.7758",
      "volume": "50246",
      "turnover": "189717.47",
      "trades": "53"
    },
    {
      "date": "2023-12-21",
      "bid": "3.595",
      "ask": "3.645",
      "open": "3.675",
      "high": "3.975",
      "low": "3.525",
      "close": "3.595",
      "average": "3.6491",
      "volume": "102757",
      "turnover": "374967.03",
      "trades": "76"
    },
    {
      "date": "2023-12-22",
      "bid": "3.55",
      "ask": "3.64",
      "open": "3.85",
      "high": "3.85",
      "low": "3.55",
      "close": "3.59",
      "average": "3.5878",
      "volume": "42083",
      "turnover": "150987.33",
      "trades": "49"
    },
    {
      "date": "2023-12-27",
      "bid": "3.375",
      "ask": "3.385",
      "open": "3.59",
      "high": "3.64",
      "low": "3.365",
      "close": "3.385",
      "average": "3.4497",
      "volume": "175200",
      "turnover": "604379.54",
      "trades": "168"
    },
    {
      "date": "2023-12-28",
      "bid": "3.335",
      "ask": "3.375",
      "open": "3.375",
      "high": "3.49",
      "low": "3.30",
      "close": "3.335",
      "average": "3.3675",
      "volume": "74860",
      "turnover": "252087.9",
      "trades": "96"
    },
    {
      "date": "2023-12-29",
      "bid": "3.37",
      "ask": "3.495",
      "open": "3.36",
      "high": "3.50",
      "low": "3.31",
      "close": "3.37",
      "average": "3.3859",
      "volume": "64827",
      "turnover": "219495.62",
      "trades": "92"
    },
    {
      "date": "2024-01-02",
      "bid": "4.075",
      "ask": "4.225",
      "open": "3.37",
      "high": "4.465",
      "low": "3.365",
      "close": "4.20",
      "average": "3.9072",
      "volume": "329288",
      "turnover": "1286600.15",
      "trades": "220"
    },
    {
      "date": "2024-01-03",
      "bid": "4.005",
      "ask": "4.095",
      "open": "4.165",
      "high": "4.175",
      "low": "3.815",
      "close": "4.095",
      "average": "4.0576",
      "volume": "158184",
      "turnover": "641843.92",
      "trades": "122"
    },
    {
      "date": "2024-01-04",
      "bid": "3.97",
      "ask": "4.015",
      "open": "4.095",
      "high": "4.095",
      "low": "3.86",
      "close": "3.915",
      "average": "3.9561",
      "volume": "75493",
      "turnover": "298654.3",
      "trades": "64"
    },
    {
      "date": "2024-01-05",
      "bid": "4.435",
      "ask": "4.50",
      "open": "3.915",
      "high": "4.70",
      "low": "3.85",
      "close": "4.50",
      "average": "4.406",
      "volume": "346313",
      "turnover": "1525865.51",
      "trades": "268"
    },
    {
      "date": "2024-01-08",
      "bid": "5.74",
      "ask": "5.86",
      "open": "4.70",
      "high": "6.10",
      "low": "4.70",
      "close": "5.90",
      "average": "5.6177",
      "volume": "1743631",
      "turnover": "9773985.91",
      "trades": "1771"
    },
    {
      "date": "2024-01-09",
      "bid": "6.98",
      "ask": "7.18",
      "open": "5.98",
      "high": "7.44",
      "low": "5.90",
      "close": "6.99",
      "average": "6.8959",
      "volume": "1911412",
      "turnover": "13180928.31",
      "trades": "2732"
    },
    {
      "date": "2024-01-10",
      "bid": "6.15",
      "ask": "6.16",
      "open": "7.02",
      "high": "7.44",
      "low": "5.70",
      "close": "6.01",
      "average": "6.3904",
      "volume": "1546353",
      "turnover": "9881832.75",
      "trades": "1755"
    },
    {
      "date": "2024-01-11",
      "bid": "5.68",
      "ask": "5.85",
      "open": "6.02",
      "high": "6.42",
      "low": "5.64",
      "close": "5.66",
      "average": "5.8389",
      "volume": "393972",
      "turnover": "2300375.43",
      "trades": "448"
    },
    {
      "date": "2024-01-12",
      "bid": "6.31",
      "ask": "6.48",
      "open": "5.66",
      "high": "6.50",
      "low": "5.66",
      "close": "6.31",
      "average": "6.1565",
      "volume": "332625",
      "turnover": "2047816.93",
      "trades": "553"
    },
    {
      "date": "2024-01-15",
      "bid": "6.32",
      "ask": "6.40",
      "open": "6.60",
      "high": "6.94",
      "low": "6.39",
      "close": "6.40",
      "average": "6.6101",
      "volume": "227913",
      "turnover": "1506537.72",
      "trades": "463"
    },
    {
      "date": "2024-01-16",
      "bid": "6.17",
      "ask": "6.25",
      "open": "6.40",
      "high": "6.58",
      "low": "5.80",
      "close": "6.26",
      "average": "6.141",
      "volume": "154849",
      "turnover": "950925.11",
      "trades": "253"
    },
    {
      "date": "2024-01-17",
      "bid": "6.09",
      "ask": "6.19",
      "open": "6.26",
      "high": "6.26",
      "low": "5.96",
      "close": "6.10",
      "average": "6.0674",
      "volume": "76535",
      "turnover": "464369.72",
      "trades": "150"
    },
    {
      "date": "2024-01-18",
      "bid": "6.15",
      "ask": "6.24",
      "open": "6.11",
      "high": "6.40",
      "low": "6.11",
      "close": "6.14",
      "average": "6.2482",
      "volume": "50475",
      "turnover": "315378.44",
      "trades": "125"
    },
    {
      "date": "2024-01-19",
      "bid": "5.90",
      "ask": "6.04",
      "open": "6.14",
      "high": "6.32",
      "low": "5.88",
      "close": "6.03",
      "average": "6.0757",
      "volume": "125867",
      "turnover": "764735.49",
      "trades": "157"
    },
    {
      "date": "2024-01-22",
      "bid": "6.24",
      "ask": "6.33",
      "open": "6.03",
      "high": "6.55",
      "low": "5.90",
      "close": "6.24",
      "average": "6.1143",
      "volume": "135467",
      "turnover": "828281.23",
      "trades": "227"
    },
    {
      "date": "2024-01-23",
      "bid": "6.80",
      "ask": "6.83",
      "open": "6.24",
      "high": "6.84",
      "low": "6.01",
      "close": "6.83",
      "average": "6.3735",
      "volume": "258909",
      "turnover": "1650143.74",
      "trades": "306"
    },
    {
      "date": "2024-01-24",
      "bid": "7.90",
      "ask": "7.91",
      "open": "6.83",
      "high": "8.10",
      "low": "6.62",
      "close": "8.00",
      "average": "7.5968",
      "volume": "781793",
      "turnover": "5939110.18",
      "trades": "1354"
    },
    {
      "date": "2024-01-25",
      "bid": "9.91",
      "ask": "9.98",
      "open": "8.15",
      "high": "10.20",
      "low": "8.12",
      "close": "10.04",
      "average": "9.3411",
      "volume": "1840740",
      "turnover": "17194598.73",
      "trades": "3156"
    },
    {
      "date": "2024-01-26",
      "bid": "8.64",
      "ask": "8.69",
      "open": "10.28",
      "high": "10.90",
      "low": "8.42",
      "close": "8.69",
      "average": "9.5219",
      "volume": "1445662",
      "turnover": "13765390.56",
      "trades": "2907"
    },
    {
      "date": "2024-01-29",
      "bid": "9.10",
      "ask": "9.15",
      "open": "8.64",
      "high": "9.37",
      "low": "7.72",
      "close": "9.28",
      "average": "8.4118",
      "volume": "351709",
      "turnover": "2958488.21",
      "trades": "803"
    },
    {
      "date": "2024-01-30",
      "bid": "9.06",
      "ask": "9.12",
      "open": "9.30",
      "high": "9.35",
      "low": "8.70",
      "close": "9.11",
      "average": "9.1274",
      "volume": "211819",
      "turnover": "1933350.52",
      "trades": "431"
    },
    {
      "date": "2024-01-31",
      "bid": "8.33",
      "ask": "8.38",
      "open": "9.11",
      "high": "9.11",
      "low": "8.26",
      "close": "8.32",
      "average": "8.5983",
      "volume": "119867",
      "turnover": "1030653.17",
      "trades": "327"
    },
    {
      "date": "2024-02-01",
      "bid": "8.95",
      "ask": "8.97",
      "open": "8.32",
      "high": "9.20",
      "low": "8.27",
      "close": "8.97",
      "average": "8.7963",
      "volume": "140043",
      "turnover": "1231861.19",
      "trades": "409"
    },
    {
      "date": "2024-02-02",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.98",
      "high": "8.98",
      "low": "8.43",
      "close": "8.62",
      "average": "8.7159",
      "volume": "155472",
      "turnover": "1355078.88",
      "trades": "354"
    },
    {
      "date": "2024-02-05",
      "bid": "8.76",
      "ask": "8.85",
      "open": "8.97",
      "high": "9.48",
      "low": "8.70",
      "close": "8.85",
      "average": "8.9968",
      "volume": "304799",
      "turnover": "2742206.23",
      "trades": "597"
    },
    {
      "date": "2024-02-06",
      "bid": "8.37",
      "ask": "8.45",
      "open": "8.85",
      "high": "9.11",
      "low": "8.17",
      "close": "8.36",
      "average": "8.6386",
      "volume": "133354",
      "turnover": "1151986.65",
      "trades": "372"
    },
    {
      "date": "2024-02-07",
      "bid": "7.91",
      "ask": "7.99",
      "open": "8.33",
      "high": "8.55",
      "low": "7.76",
      "close": "7.88",
      "average": "8.1431",
      "volume": "91747",
      "turnover": "747103.25",
      "trades": "278"
    },
    {
      "date": "2024-02-08",
      "bid": "9.13",
      "ask": "9.26",
      "open": "7.88",
      "high": "9.27",
      "low": "7.29",
      "close": "9.20",
      "average": "8.5487",
      "volume": "326497",
      "turnover": "2791123.82",
      "trades": "662"
    },
    {
      "date": "2024-02-09",
      "bid": "8.76",
      "ask": "8.81",
      "open": "9.27",
      "high": "9.40",
      "low": "8.20",
      "close": "8.76",
      "average": "8.8295",
      "volume": "338001",
      "turnover": "2984363.1",
      "trades": "699"
    },
    {
      "date": "2024-02-12",
      "bid": "9.25",
      "ask": "9.29",
      "open": "8.76",
      "high": "9.76",
      "low": "8.76",
      "close": "9.24",
      "average": "9.4181",
      "volume": "355500",
      "turnover": "3348131.92",
      "trades": "785"
    },
    {
      "date": "2024-02-13",
      "bid": "8.50",
      "ask": "8.58",
      "open": "9.24",
      "high": "9.74",
      "low": "8.50",
      "close": "8.60",
      "average": "9.2295",
      "volume": "200665",
      "turnover": "1852044.88",
      "trades": "481"
    },
    {
      "date": "2024-02-14",
      "bid": "8.47",
      "ask": "8.80",
      "open": "8.59",
      "high": "8.85",
      "low": "8.22",
      "close": "8.77",
      "average": "8.523",
      "volume": "182859",
      "turnover": "1558509.1",
      "trades": "294"
    },
    {
      "date": "2024-02-15",
      "bid": "8.45",
      "ask": "8.52",
      "open": "8.77",
      "high": "9.13",
      "low": "8.30",
      "close": "8.52",
      "average": "8.5735",
      "volume": "101401",
      "turnover": "869364.29",
      "trades": "298"
    },
    {
      "date": "2024-02-16",
      "bid": "8.27",
      "ask": "8.33",
      "open": "8.52",
      "high": "8.57",
      "low": "8.14",
      "close": "8.38",
      "average": "8.3374",
      "volume": "164486",
      "turnover": "1371387.92",
      "trades": "321"
    },
    {
      "date": "2024-02-19",
      "bid": "8.14",
      "ask": "8.20",
      "open": "8.38",
      "high": "8.38",
      "low": "7.80",
      "close": "8.20",
      "average": "8.1291",
      "volume": "121825",
      "turnover": "990324.75",
      "trades": "324"
    },
    {
      "date": "2024-02-20",
      "bid": "8.28",
      "ask": "8.37",
      "open": "8.20",
      "high": "8.58",
      "low": "7.87",
      "close": "8.37",
      "average": "8.2916",
      "volume": "111190",
      "turnover": "921940.86",
      "trades": "192"
    },
    {
      "date": "2024-02-21",
      "bid": "8.08",
      "ask": "8.21",
      "open": "8.37",
      "high": "8.47",
      "low": "8.00",
      "close": "8.26",
      "average": "8.2138",
      "volume": "55624",
      "turnover": "456881.88",
      "trades": "135"
    },
    {
      "date": "2024-02-22",
      "bid": "7.38",
      "ask": "7.43",
      "open": "8.26",
      "high": "8.26",
      "low": "7.06",
      "close": "7.42",
      "average": "7.477",
      "volume": "272908",
      "turnover": "2040542.24",
      "trades": "563"
    },
    {
      "date": "2024-02-23",
      "bid": "7.65",
      "ask": "7.74",
      "open": "7.50",
      "high": "7.96",
      "low": "7.43",
      "close": "7.63",
      "average": "7.6966",
      "volume": "154772",
      "turnover": "1191223.01",
      "trades": "314"
    },
    {
      "date": "2024-02-26",
      "bid": "7.42",
      "ask": "7.45",
      "open": "7.64",
      "high": "8.00",
      "low": "7.32",
      "close": "7.45",
      "average": "7.6335",
      "volume": "63529",
      "turnover": "484949.28",
      "trades": "243"
    },
    {
      "date": "2024-02-27",
      "bid": "7.22",
      "ask": "7.29",
      "open": "7.45",
      "high": "7.45",
      "low": "7.00",
      "close": "7.22",
      "average": "7.2023",
      "volume": "158695",
      "turnover": "1142974.35",
      "trades": "243"
    },
    {
      "date": "2024-02-28",
      "bid": "7.70",
      "ask": "7.79",
      "open": "7.22",
      "high": "7.96",
      "low": "6.84",
      "close": "7.70",
      "average": "7.3493",
      "volume": "158775",
      "turnover": "1166891.78",
      "trades": "241"
    },
    {
      "date": "2024-02-29",
      "bid": "7.98",
      "ask": "8.05",
      "open": "7.70",
      "high": "8.35",
      "low": "7.70",
      "close": "8.05",
      "average": "8.0331",
      "volume": "127158",
      "turnover": "1021472.85",
      "trades": "255"
    },
    {
      "date": "2024-03-01",
      "bid": "7.66",
      "ask": "7.72",
      "open": "8.05",
      "high": "8.12",
      "low": "7.38",
      "close": "7.74",
      "average": "7.6502",
      "volume": "148768",
      "turnover": "1138109.21",
      "trades": "244"
    },
    {
      "date": "2024-03-04",
      "bid": "7.27",
      "ask": "7.39",
      "open": "7.60",
      "high": "7.60",
      "low": "7.08",
      "close": "7.26",
      "average": "7.3625",
      "volume": "94432",
      "turnover": "695257.45",
      "trades": "236"
    },
    {
      "date": "2024-03-05",
      "bid": "7.72",
      "ask": "7.86",
      "open": "7.25",
      "high": "8.00",
      "low": "6.91",
      "close": "7.87",
      "average": "7.7258",
      "volume": "262401",
      "turnover": "2027245.57",
      "trades": "543"
    },
    {
      "date": "2024-03-06",
      "bid": "8.60",
      "ask": "8.65",
      "open": "7.87",
      "high": "8.76",
      "low": "7.49",
      "close": "8.60",
      "average": "8.2519",
      "volume": "310792",
      "turnover": "2564630.81",
      "trades": "435"
    },
    {
      "date": "2024-03-07",
      "bid": "9.31",
      "ask": "9.41",
      "open": "8.60",
      "high": "9.45",
      "low": "7.92",
      "close": "9.44",
      "average": "9.0807",
      "volume": "264206",
      "turnover": "2399165.99",
      "trades": "527"
    },
    {
      "date": "2024-03-08",
      "bid": "9.13",
      "ask": "9.35",
      "open": "9.44",
      "high": "9.93",
      "low": "8.75",
      "close": "9.35",
      "average": "9.3393",
      "volume": "388656",
      "turnover": "3629785.19",
      "trades": "546"
    },
    {
      "date": "2024-03-11",
      "bid": "8.93",
      "ask": "9.06",
      "open": "9.33",
      "high": "9.50",
      "low": "8.55",
      "close": "9.05",
      "average": "9.0944",
      "volume": "159314",
      "turnover": "1448865.43",
      "trades": "324"
    },
    {
      "date": "2024-03-12",
      "bid": "9.14",
      "ask": "9.18",
      "open": "9.05",
      "high": "9.19",
      "low": "8.60",
      "close": "9.18",
      "average": "8.9594",
      "volume": "87650",
      "turnover": "785292.72",
      "trades": "201"
    },
    {
      "date": "2024-03-13",
      "bid": "8.95",
      "ask": "9.05",
      "open": "9.18",
      "high": "9.18",
      "low": "8.71",
      "close": "8.89",
      "average": "8.9337",
      "volume": "84578",
      "turnover": "755594.93",
      "trades": "180"
    },
    {
      "date": "2024-03-14",
      "bid": "9.06",
      "ask": "9.18",
      "open": "8.89",
      "high": "9.25",
      "low": "8.85",
      "close": "9.18",
      "average": "9.0753",
      "volume": "72421",
      "turnover": "657239.88",
      "trades": "148"
    },
    {
      "date": "2024-03-15",
      "bid": "8.88",
      "ask": "9.02",
      "open": "9.18",
      "high": "9.22",
      "low": "8.88",
      "close": "9.02",
      "average": "9.0448",
      "volume": "45479",
      "turnover": "411346.49",
      "trades": "163"
    },
    {
      "date": "2024-03-18",
      "bid": "8.92",
      "ask": "9.08",
      "open": "9.02",
      "high": "9.18",
      "low": "8.88",
      "close": "8.94",
      "average": "9.0755",
      "volume": "76019",
      "turnover": "689907.64",
      "trades": "146"
    },
    {
      "date": "2024-03-19",
      "bid": "8.93",
      "ask": "9.06",
      "open": "8.95",
      "high": "9.12",
      "low": "8.67",
      "close": "8.96",
      "average": "8.9159",
      "volume": "127608",
      "turnover": "1137742.82",
      "trades": "152"
    },
    {
      "date": "2024-03-20",
      "bid": "9.40",
      "ask": "9.44",
      "open": "9.00",
      "high": "9.59",
      "low": "8.95",
      "close": "9.44",
      "average": "9.2215",
      "volume": "167131",
      "turnover": "1541205.45",
      "trades": "210"
    },
    {
      "date": "2024-03-21",
      "bid": "9.79",
      "ask": "9.95",
      "open": "9.51",
      "high": "9.90",
      "low": "9.51",
      "close": "9.85",
      "average": "9.7467",
      "volume": "144559",
      "turnover": "1408973.49",
      "trades": "264"
    },
    {
      "date": "2024-03-22",
      "bid": "10.68",
      "ask": "10.70",
      "open": "9.85",
      "high": "10.86",
      "low": "9.85",
      "close": "10.70",
      "average": "10.4306",
      "volume": "256062",
      "turnover": "2670886.77",
      "trades": "432"
    },
    {
      "date": "2024-03-25",
      "bid": "9.99",
      "ask": "10.06",
      "open": "10.82",
      "high": "11.16",
      "low": "9.92",
      "close": "10.12",
      "average": "10.343",
      "volume": "279830",
      "turnover": "2894278.56",
      "trades": "621"
    },
    {
      "date": "2024-03-26",
      "bid": "9.59",
      "ask": "9.79",
      "open": "10.08",
      "high": "10.08",
      "low": "9.31",
      "close": "9.74",
      "average": "9.594",
      "volume": "190134",
      "turnover": "1824150.44",
      "trades": "473"
    },
    {
      "date": "2024-03-27",
      "bid": "9.44",
      "ask": "9.54",
      "open": "9.74",
      "high": "9.88",
      "low": "9.34",
      "close": "9.44",
      "average": "9.6624",
      "volume": "57242",
      "turnover": "553093.83",
      "trades": "197"
    },
    {
      "date": "2024-03-28",
      "bid": "9.13",
      "ask": "9.14",
      "open": "9.44",
      "high": "9.44",
      "low": "9.05",
      "close": "9.21",
      "average": "9.1586",
      "volume": "63614",
      "turnover": "582612.53",
      "trades": "161"
    },
    {
      "date": "2024-04-02",
      "bid": "8.84",
      "ask": "8.94",
      "open": "9.20",
      "high": "9.20",
      "low": "8.50",
      "close": "8.97",
      "average": "8.8084",
      "volume": "204778",
      "turnover": "1803772.6",
      "trades": "377"
    },
    {
      "date": "2024-04-03",
      "bid": "8.88",
      "ask": "8.96",
      "open": "8.96",
      "high": "9.00",
      "low": "8.62",
      "close": "9.00",
      "average": "8.8492",
      "volume": "59993",
      "turnover": "530892.41",
      "trades": "138"
    },
    {
      "date": "2024-04-04",
      "bid": "8.90",
      "ask": "8.98",
      "open": "8.99",
      "high": "9.00",
      "low": "8.62",
      "close": "8.90",
      "average": "8.865",
      "volume": "33613",
      "turnover": "297980.65",
      "trades": "120"
    },
    {
      "date": "2024-04-05",
      "bid": "9.04",
      "ask": "9.15",
      "open": "8.85",
      "high": "9.15",
      "low": "8.64",
      "close": "9.05",
      "average": "8.888",
      "volume": "43116",
      "turnover": "383215.38",
      "trades": "138"
    },
    {
      "date": "2024-04-08",
      "bid": "9.37",
      "ask": "9.44",
      "open": "9.06",
      "high": "9.66",
      "low": "9.06",
      "close": "9.44",
      "average": "9.3964",
      "volume": "123441",
      "turnover": "1159901.7",
      "trades": "218"
    },
    {
      "date": "2024-04-09",
      "bid": "8.84",
      "ask": "8.94",
      "open": "9.39",
      "high": "9.44",
      "low": "8.70",
      "close": "8.92",
      "average": "9.0681",
      "volume": "93651",
      "turnover": "849237.75",
      "trades": "176"
    },
    {
      "date": "2024-04-10",
      "bid": "11.00",
      "ask": "11.08",
      "open": "8.93",
      "high": "11.16",
      "low": "8.84",
      "close": "11.00",
      "average": "10.3221",
      "volume": "486670",
      "turnover": "5023458.2",
      "trades": "691"
    },
    {
      "date": "2024-04-11",
      "bid": "10.52",
      "ask": "10.58",
      "open": "11.14",
      "high": "11.54",
      "low": "9.70",
      "close": "10.88",
      "average": "10.5671",
      "volume": "412932",
      "turnover": "4363513.28",
      "trades": "729"
    },
    {
      "date": "2024-04-12",
      "bid": "11.44",
      "ask": "11.52",
      "open": "10.50",
      "high": "11.98",
      "low": "10.34",
      "close": "11.52",
      "average": "11.3601",
      "volume": "371967",
      "turnover": "4225586.98",
      "trades": "486"
    },
    {
      "date": "2024-04-15",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.54",
      "high": "12.16",
      "low": "11.24",
      "close": "12.00",
      "average": "11.6884",
      "volume": "176072",
      "turnover": "2058005.84",
      "trades": "451"
    },
    {
      "date": "2024-04-16",
      "bid": "12.70",
      "ask": "13.06",
      "open": "12.02",
      "high": "13.80",
      "low": "11.44",
      "close": "13.06",
      "average": "12.8681",
      "volume": "344981",
      "turnover": "4439266.62",
      "trades": "588"
    },
    {
      "date": "2024-04-17",
      "bid": "13.68",
      "ask": "13.86",
      "open": "13.26",
      "high": "14.30",
      "low": "13.20",
      "close": "13.90",
      "average": "13.7604",
      "volume": "502823",
      "turnover": "6919020.82",
      "trades": "798"
    },
    {
      "date": "2024-04-18",
      "bid": "13.86",
      "ask": "13.88",
      "open": "14.10",
      "high": "14.52",
      "low": "13.22",
      "close": "13.88",
      "average": "13.786",
      "volume": "274963",
      "turnover": "3790633.58",
      "trades": "597"
    },
    {
      "date": "2024-04-19",
      "bid": "13.28",
      "ask": "13.38",
      "open": "13.90",
      "high": "13.98",
      "low": "13.18",
      "close": "13.18",
      "average": "13.4087",
      "volume": "103820",
      "turnover": "1392090.84",
      "trades": "357"
    },
    {
      "date": "2024-04-22",
      "bid": "12.80",
      "ask": "12.98",
      "open": "13.28",
      "high": "13.52",
      "low": "12.50",
      "close": "12.76",
      "average": "12.9264",
      "volume": "144180",
      "turnover": "1863724.76",
      "trades": "365"
    },
    {
      "date": "2024-04-23",
      "bid": "12.34",
      "ask": "12.54",
      "open": "12.76",
      "high": "13.24",
      "low": "12.12",
      "close": "12.54",
      "average": "12.5762",
      "volume": "186740",
      "turnover": "2348465.23",
      "trades": "427"
    },
    {
      "date": "2024-04-24",
      "bid": "9.18",
      "ask": "9.50",
      "open": "12.52",
      "high": "12.52",
      "low": "9.42",
      "close": "9.65",
      "average": "10.9813",
      "volume": "458993",
      "turnover": "5040339.74",
      "trades": "862"
    },
    {
      "date": "2024-04-25",
      "bid": "10.50",
      "ask": "10.52",
      "open": "9.73",
      "high": "11.26",
      "low": "9.72",
      "close": "10.60",
      "average": "10.3547",
      "volume": "279835",
      "turnover": "2897606.88",
      "trades": "514"
    },
    {
      "date": "2024-04-26",
      "bid": "11.08",
      "ask": "11.16",
      "open": "10.60",
      "high": "11.42",
      "low": "10.60",
      "close": "11.16",
      "average": "10.951",
      "volume": "118115",
      "turnover": "1293477.76",
      "trades": "240"
    },
    {
      "date": "2024-04-29",
      "bid": "10.64",
      "ask": "10.76",
      "open": "11.16",
      "high": "11.34",
      "low": "9.94",
      "close": "10.64",
      "average": "10.5312",
      "volume": "153180",
      "turnover": "1613165.05",
      "trades": "425"
    },
    {
      "date": "2024-04-30",
      "bid": "10.38",
      "ask": "10.56",
      "open": "10.62",
      "high": "10.62",
      "low": "10.26",
      "close": "10.58",
      "average": "10.4295",
      "volume": "20332",
      "turnover": "212051.62",
      "trades": "86"
    },
    {
      "date": "2024-05-02",
      "bid": "12.26",
      "ask": "12.40",
      "open": "10.56",
      "high": "17.98",
      "low": "10.34",
      "close": "12.34",
      "average": "13.9147",
      "volume": "3636586",
      "turnover": "50590369.92",
      "trades": "4245"
    },
    {
      "date": "2024-05-03",
      "bid": "11.66",
      "ask": "11.76",
      "open": "12.40",
      "high": "13.68",
      "low": "11.16",
      "close": "11.76",
      "average": "12.1494",
      "volume": "1458962",
      "turnover": "17694585.55",
      "trades": "1646"
    },
    {
      "date": "2024-05-06",
      "bid": "11.04",
      "ask": "11.14",
      "open": "11.78",
      "high": "12.26",
      "low": "11.00",
      "close": "11.26",
      "average": "11.6879",
      "volume": "485470",
      "turnover": "5674137.68",
      "trades": "992"
    },
    {
      "date": "2024-05-07",
      "bid": "9.80",
      "ask": "9.94",
      "open": "11.28",
      "high": "11.58",
      "low": "9.59",
      "close": "9.98",
      "average": "10.3742",
      "volume": "469093",
      "turnover": "4866473.9",
      "trades": "950"
    },
    {
      "date": "2024-05-08",
      "bid": "10.56",
      "ask": "10.64",
      "open": "9.98",
      "high": "10.76",
      "low": "9.48",
      "close": "10.56",
      "average": "10.0214",
      "volume": "207172",
      "turnover": "2076146.68",
      "trades": "433"
    },
    {
      "date": "2024-05-10",
      "bid": "10.16",
      "ask": "10.18",
      "open": "10.82",
      "high": "10.84",
      "low": "10.00",
      "close": "10.28",
      "average": "10.4644",
      "volume": "157383",
      "turnover": "1646922.44",
      "trades": "401"
    },
    {
      "date": "2024-05-13",
      "bid": "9.93",
      "ask": "9.97",
      "open": "10.30",
      "high": "10.64",
      "low": "9.69",
      "close": "10.00",
      "average": "9.9304",
      "volume": "208330",
      "turnover": "2068803.18",
      "trades": "437"
    },
    {
      "date": "2024-05-14",
      "bid": "9.66",
      "ask": "9.74",
      "open": "9.95",
      "high": "10.00",
      "low": "9.50",
      "close": "9.65",
      "average": "9.7144",
      "volume": "126409",
      "turnover": "1227989.07",
      "trades": "330"
    },
    {
      "date": "2024-05-15",
      "bid": "10.14",
      "ask": "10.26",
      "open": "9.73",
      "high": "10.40",
      "low": "9.60",
      "close": "10.18",
      "average": "9.8925",
      "volume": "113101",
      "turnover": "1118852.64",
      "trades": "265"
    },
    {
      "date": "2024-05-16",
      "bid": "9.54",
      "ask": "9.63",
      "open": "10.40",
      "high": "10.40",
      "low": "9.28",
      "close": "9.50",
      "average": "9.6421",
      "volume": "145382",
      "turnover": "1401786.57",
      "trades": "334"
    },
    {
      "date": "2024-05-17",
      "bid": "9.15",
      "ask": "9.28",
      "open": "9.50",
      "high": "9.69",
      "low": "8.54",
      "close": "9.28",
      "average": "8.9667",
      "volume": "270973",
      "turnover": "2429722.88",
      "trades": "514"
    },
    {
      "date": "2024-05-20",
      "bid": "8.93",
      "ask": "9.07",
      "open": "9.62",
      "high": "10.00",
      "low": "8.65",
      "close": "9.10",
      "average": "9.0593",
      "volume": "324645",
      "turnover": "2941044.44",
      "trades": "570"
    },
    {
      "date": "2024-05-21",
      "bid": "9.24",
      "ask": "9.99",
      "open": "9.07",
      "high": "10.00",
      "low": "8.69",
      "close": "9.99",
      "average": "9.1328",
      "volume": "296242",
      "turnover": "2705516.27",
      "trades": "392"
    },
    {
      "date": "2024-05-22",
      "bid": "9.16",
      "ask": "9.23",
      "open": "9.98",
      "high": "9.98",
      "low": "9.11",
      "close": "9.23",
      "average": "9.4026",
      "volume": "189641",
      "turnover": "1783115.39",
      "trades": "388"
    },
    {
      "date": "2024-05-23",
      "bid": "9.04",
      "ask": "9.22",
      "open": "9.13",
      "high": "9.67",
      "low": "8.88",
      "close": "9.22",
      "average": "9.2126",
      "volume": "103145",
      "turnover": "950238.44",
      "trades": "209"
    },
    {
      "date": "2024-05-24",
      "bid": "9.05",
      "ask": "9.17",
      "open": "9.22",
      "high": "9.54",
      "low": "9.02",
      "close": "9.17",
      "average": "9.2567",
      "volume": "162265",
      "turnover": "1502035.87",
      "trades": "204"
    },
    {
      "date": "2024-05-27",
      "bid": "8.97",
      "ask": "9.00",
      "open": "9.30",
      "high": "9.30",
      "low": "8.80",
      "close": "9.00",
      "average": "9.0103",
      "volume": "91666",
      "turnover": "825940.33",
      "trades": "218"
    },
    {
      "date": "2024-05-28",
      "bid": "9.37",
      "ask": "9.51",
      "open": "9.10",
      "high": "9.58",
      "low": "9.09",
      "close": "9.50",
      "average": "9.3069",
      "volume": "141109",
      "turnover": "1313285.04",
      "trades": "237"
    },
    {
      "date": "2024-05-29",
      "bid": "9.36",
      "ask": "9.42",
      "open": "9.80",
      "high": "9.80",
      "low": "9.29",
      "close": "9.44",
      "average": "9.4657",
      "volume": "102815",
      "turnover": "973219.76",
      "trades": "171"
    },
    {
      "date": "2024-05-30",
      "bid": "10.30",
      "ask": "10.38",
      "open": "9.44",
      "high": "10.38",
      "low": "9.34",
      "close": "10.36",
      "average": "10.0232",
      "volume": "379136",
      "turnover": "3800163.9",
      "trades": "413"
    },
    {
      "date": "2024-05-31",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.40",
      "high": "10.60",
      "low": "9.97",
      "close": "10.52",
      "average": "10.3293",
      "volume": "206234",
      "turnover": "2130263.08",
      "trades": "372"
    },
    {
      "date": "2024-06-03",
      "bid": "10.94",
      "ask": "11.04",
      "open": "10.54",
      "high": "11.68",
      "low": "10.54",
      "close": "11.04",
      "average": "11.0899",
      "volume": "269240",
      "turnover": "2985840.2",
      "trades": "457"
    },
    {
      "date": "2024-06-04",
      "bid": "10.52",
      "ask": "10.62",
      "open": "11.04",
      "high": "11.06",
      "low": "10.44",
      "close": "10.92",
      "average": "10.8112",
      "volume": "79663",
      "turnover": "861249.52",
      "trades": "211"
    },
    {
      "date": "2024-06-05",
      "bid": "10.36",
      "ask": "10.46",
      "open": "10.92",
      "high": "10.92",
      "low": "10.10",
      "close": "10.38",
      "average": "10.4223",
      "volume": "112293",
      "turnover": "1170355.92",
      "trades": "298"
    },
    {
      "date": "2024-06-07",
      "bid": "10.06",
      "ask": "10.14",
      "open": "10.40",
      "high": "10.50",
      "low": "9.55",
      "close": "10.08",
      "average": "9.848",
      "volume": "162821",
      "turnover": "1603468.62",
      "trades": "407"
    },
    {
      "date": "2024-06-10",
      "bid": "9.98",
      "ask": "10.08",
      "open": "10.04",
      "high": "10.12",
      "low": "9.65",
      "close": "10.08",
      "average": "9.9422",
      "volume": "58084",
      "turnover": "577480.79",
      "trades": "122"
    },
    {
      "date": "2024-06-11",
      "bid": "9.45",
      "ask": "9.49",
      "open": "10.04",
      "high": "10.04",
      "low": "9.40",
      "close": "9.43",
      "average": "9.7427",
      "volume": "58756",
      "turnover": "572442.42",
      "trades": "144"
    },
    {
      "date": "2024-06-12",
      "bid": "9.31",
      "ask": "9.42",
      "open": "9.42",
      "high": "9.43",
      "low": "9.08",
      "close": "9.43",
      "average": "9.1871",
      "volume": "122386",
      "turnover": "1124368.13",
      "trades": "268"
    },
    {
      "date": "2024-06-13",
      "bid": "9.23",
      "ask": "9.40",
      "open": "9.43",
      "high": "9.54",
      "low": "9.16",
      "close": "9.40",
      "average": "9.3051",
      "volume": "49473",
      "turnover": "460349.8",
      "trades": "109"
    },
    {
      "date": "2024-06-14",
      "bid": "8.94",
      "ask": "9.23",
      "open": "9.40",
      "high": "9.40",
      "low": "8.92",
      "close": "9.23",
      "average": "9.0833",
      "volume": "85224",
      "turnover": "774114.46",
      "trades": "160"
    },
    {
      "date": "2024-06-17",
      "bid": "9.00",
      "ask": "9.15",
      "open": "9.23",
      "high": "9.25",
      "low": "8.77",
      "close": "9.00",
      "average": "9.0137",
      "volume": "74270",
      "turnover": "669449.58",
      "trades": "121"
    },
    {
      "date": "2024-06-18",
      "bid": "8.51",
      "ask": "8.60",
      "open": "8.99",
      "high": "8.99",
      "low": "8.30",
      "close": "8.73",
      "average": "8.6368",
      "volume": "202291",
      "turnover": "1747128.8",
      "trades": "282"
    },
    {
      "date": "2024-06-19",
      "bid": "8.69",
      "ask": "8.74",
      "open": "8.72",
      "high": "8.85",
      "low": "8.36",
      "close": "8.74",
      "average": "8.5897",
      "volume": "63734",
      "turnover": "547455.66",
      "trades": "134"
    },
    {
      "date": "2024-06-20",
      "bid": "9.38",
      "ask": "9.48",
      "open": "8.50",
      "high": "9.60",
      "low": "8.35",
      "close": "9.47",
      "average": "9.2015",
      "volume": "224430",
      "turnover": "2065092.69",
      "trades": "262"
    },
    {
      "date": "2024-06-24",
      "bid": "9.25",
      "ask": "9.37",
      "open": "9.47",
      "high": "9.53",
      "low": "9.00",
      "close": "9.50",
      "average": "9.2283",
      "volume": "58673",
      "turnover": "541453.09",
      "trades": "135"
    },
    {
      "date": "2024-06-25",
      "bid": "9.30",
      "ask": "9.38",
      "open": "9.50",
      "high": "9.50",
      "low": "9.20",
      "close": "9.34",
      "average": "9.3357",
      "volume": "34623",
      "turnover": "323230.92",
      "trades": "126"
    },
    {
      "date": "2024-06-26",
      "bid": "9.02",
      "ask": "9.10",
      "open": "9.34",
      "high": "9.34",
      "low": "8.95",
      "close": "9.10",
      "average": "9.1827",
      "volume": "38597",
      "turnover": "354453.99",
      "trades": "113"
    },
    {
      "date": "2024-06-27",
      "bid": "8.67",
      "ask": "8.88",
      "open": "9.10",
      "high": "9.10",
      "low": "8.70",
      "close": "8.70",
      "average": "8.8056",
      "volume": "91246",
      "turnover": "803479.71",
      "trades": "156"
    },
    {
      "date": "2024-06-28",
      "bid": "8.24",
      "ask": "8.35",
      "open": "8.70",
      "high": "8.98",
      "low": "8.24",
      "close": "8.24",
      "average": "8.4775",
      "volume": "130663",
      "turnover": "1107698.12",
      "trades": "224"
    },
    {
      "date": "2024-07-01",
      "bid": "8.41",
      "ask": "8.49",
      "open": "8.26",
      "high": "8.55",
      "low": "8.21",
      "close": "8.40",
      "average": "8.3878",
      "volume": "48819",
      "turnover": "409484.01",
      "trades": "139"
    },
    {
      "date": "2024-07-02",
      "bid": "8.57",
      "ask": "8.74",
      "open": "8.41",
      "high": "9.16",
      "low": "8.28",
      "close": "8.70",
      "average": "8.7779",
      "volume": "95030",
      "turnover": "834166.19",
      "trades": "163"
    },
    {
      "date": "2024-07-03",
      "bid": "8.70",
      "ask": "8.78",
      "open": "8.70",
      "high": "9.00",
      "low": "8.51",
      "close": "8.80",
      "average": "8.7303",
      "volume": "52976",
      "turnover": "462498.57",
      "trades": "153"
    },
    {
      "date": "2024-07-04",
      "bid": "9.23",
      "ask": "9.29",
      "open": "8.80",
      "high": "9.70",
      "low": "8.80",
      "close": "9.20",
      "average": "9.3625",
      "volume": "84934",
      "turnover": "795190.6",
      "trades": "250"
    },
    {
      "date": "2024-07-05",
      "bid": "9.19",
      "ask": "9.27",
      "open": "9.20",
      "high": "9.50",
      "low": "9.01",
      "close": "9.23",
      "average": "9.351",
      "volume": "54649",
      "turnover": "511022.7",
      "trades": "163"
    },
    {
      "date": "2024-07-08",
      "bid": "9.44",
      "ask": "9.45",
      "open": "9.23",
      "high": "9.53",
      "low": "9.23",
      "close": "9.44",
      "average": "9.3918",
      "volume": "67488",
      "turnover": "633834.52",
      "trades": "169"
    },
    {
      "date": "2024-07-09",
      "bid": "9.20",
      "ask": "9.25",
      "open": "9.44",
      "high": "9.49",
      "low": "9.20",
      "close": "9.25",
      "average": "9.3331",
      "volume": "46767",
      "turnover": "436481.07",
      "trades": "131"
    },
    {
      "date": "2024-07-10",
      "bid": "9.29",
      "ask": "9.43",
      "open": "9.25",
      "high": "9.44",
      "low": "9.25",
      "close": "9.30",
      "average": "9.3508",
      "volume": "51509",
      "turnover": "481652.62",
      "trades": "110"
    },
    {
      "date": "2024-07-11",
      "bid": "5.86",
      "ask": "5.97",
      "open": "6.08",
      "high": "6.69",
      "low": "5.82",
      "close": "5.89",
      "average": "6.1182",
      "volume": "1689036",
      "turnover": "10333895.19",
      "trades": "1683"
    },
    {
      "date": "2024-07-12",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.89",
      "high": "6.04",
      "low": "5.30",
      "close": "5.64",
      "average": "5.6981",
      "volume": "549033",
      "turnover": "3128459.64",
      "trades": "558"
    },
    {
      "date": "2024-07-15",
      "bid": "5.40",
      "ask": "5.43",
      "open": "5.64",
      "high": "5.73",
      "low": "5.38",
      "close": "5.40",
      "average": "5.5315",
      "volume": "179485",
      "turnover": "992928.84",
      "trades": "285"
    },
    {
      "date": "2024-07-16",
      "bid": "5.20",
      "ask": "5.25",
      "open": "5.41",
      "high": "5.63",
      "low": "5.15",
      "close": "5.25",
      "average": "5.3342",
      "volume": "233487",
      "turnover": "1245464.03",
      "trades": "269"
    },
    {
      "date": "2024-07-17",
      "bid": "4.835",
      "ask": "4.88",
      "open": "5.25",
      "high": "5.31",
      "low": "4.72",
      "close": "4.88",
      "average": "4.9073",
      "volume": "283501",
      "turnover": "1391212.08",
      "trades": "430"
    },
    {
      "date": "2024-07-18",
      "bid": "4.535",
      "ask": "4.58",
      "open": "4.88",
      "high": "4.88",
      "low": "4.38",
      "close": "4.535",
      "average": "4.4828",
      "volume": "435410",
      "turnover": "1951757.32",
      "trades": "461"
    },
    {
      "date": "2024-07-19",
      "bid": "4.595",
      "ask": "4.655",
      "open": "4.54",
      "high": "4.735",
      "low": "4.445",
      "close": "4.655",
      "average": "4.6107",
      "volume": "135260",
      "turnover": "623648.84",
      "trades": "156"
    },
    {
      "date": "2024-07-22",
      "bid": "4.455",
      "ask": "4.57",
      "open": "4.655",
      "high": "4.655",
      "low": "4.28",
      "close": "4.47",
      "average": "4.472",
      "volume": "84270",
      "turnover": "376856.48",
      "trades": "173"
    },
    {
      "date": "2024-07-23",
      "bid": "4.585",
      "ask": "4.64",
      "open": "4.47",
      "high": "4.83",
      "low": "4.44",
      "close": "4.58",
      "average": "4.6847",
      "volume": "98531",
      "turnover": "461586.41",
      "trades": "158"
    },
    {
      "date": "2024-07-24",
      "bid": "5.01",
      "ask": "5.06",
      "open": "4.58",
      "high": "5.68",
      "low": "4.58",
      "close": "5.06",
      "average": "5.1042",
      "volume": "543282",
      "turnover": "2772998.74",
      "trades": "514"
    },
    {
      "date": "2024-07-25",
      "bid": "4.835",
      "ask": "4.935",
      "open": "5.06",
      "high": "5.14",
      "low": "4.665",
      "close": "4.935",
      "average": "4.8571",
      "volume": "128221",
      "turnover": "622782.86",
      "trades": "226"
    },
    {
      "date": "2024-07-26",
      "bid": "4.60",
      "ask": "4.64",
      "open": "4.935",
      "high": "4.935",
      "low": "4.515",
      "close": "4.645",
      "average": "4.6859",
      "volume": "262176",
      "turnover": "1228521.49",
      "trades": "293"
    },
    {
      "date": "2024-07-29",
      "bid": "4.44",
      "ask": "4.52",
      "open": "4.64",
      "high": "4.64",
      "low": "4.30",
      "close": "4.52",
      "average": "4.4439",
      "volume": "146076",
      "turnover": "649147.05",
      "trades": "184"
    },
    {
      "date": "2024-07-30",
      "bid": "4.425",
      "ask": "4.485",
      "open": "4.515",
      "high": "4.595",
      "low": "4.35",
      "close": "4.485",
      "average": "4.4324",
      "volume": "97709",
      "turnover": "433081.84",
      "trades": "136"
    },
    {
      "date": "2024-07-31",
      "bid": "4.38",
      "ask": "4.475",
      "open": "4.48",
      "high": "4.485",
      "low": "4.305",
      "close": "4.44",
      "average": "4.3467",
      "volume": "49363",
      "turnover": "214565.76",
      "trades": "116"
    },
    {
      "date": "2024-08-01",
      "bid": "4.31",
      "ask": "4.39",
      "open": "4.385",
      "high": "4.47",
      "low": "4.305",
      "close": "4.365",
      "average": "4.3992",
      "volume": "34915",
      "turnover": "153599.68",
      "trades": "85"
    },
    {
      "date": "2024-08-02",
      "bid": "4.195",
      "ask": "4.20",
      "open": "4.36",
      "high": "4.36",
      "low": "4.005",
      "close": "4.195",
      "average": "4.1753",
      "volume": "101566",
      "turnover": "424069.33",
      "trades": "149"
    },
    {
      "date": "2024-08-05",
      "bid": "3.95",
      "ask": "3.975",
      "open": "4.195",
      "high": "4.195",
      "low": "3.84",
      "close": "3.975",
      "average": "3.9482",
      "volume": "136970",
      "turnover": "540821.49",
      "trades": "191"
    },
    {
      "date": "2024-08-06",
      "bid": "4.00",
      "ask": "4.045",
      "open": "3.98",
      "high": "4.175",
      "low": "3.98",
      "close": "4.005",
      "average": "4.0232",
      "volume": "34071",
      "turnover": "137079.98",
      "trades": "69"
    },
    {
      "date": "2024-08-07",
      "bid": "3.955",
      "ask": "4.035",
      "open": "4.005",
      "high": "4.155",
      "low": "3.95",
      "close": "4.03",
      "average": "4.0366",
      "volume": "50835",
      "turnover": "205202.18",
      "trades": "82"
    },
    {
      "date": "2024-08-08",
      "bid": "3.805",
      "ask": "3.88",
      "open": "4.03",
      "high": "4.03",
      "low": "3.79",
      "close": "3.80",
      "average": "3.8409",
      "volume": "209344",
      "turnover": "804074.52",
      "trades": "227"
    },
    {
      "date": "2024-08-09",
      "bid": "3.31",
      "ask": "3.42",
      "open": "3.00",
      "high": "3.60",
      "low": "2.73",
      "close": "3.40",
      "average": "3.2803",
      "volume": "521477",
      "turnover": "1710627.23",
      "trades": "453"
    },
    {
      "date": "2024-08-12",
      "bid": "3.36",
      "ask": "3.415",
      "open": "3.405",
      "high": "3.495",
      "low": "3.285",
      "close": "3.41",
      "average": "3.3848",
      "volume": "168734",
      "turnover": "571125.38",
      "trades": "124"
    },
    {
      "date": "2024-08-13",
      "bid": "3.24",
      "ask": "3.29",
      "open": "3.44",
      "high": "3.48",
      "low": "3.23",
      "close": "3.29",
      "average": "3.3487",
      "volume": "172092",
      "turnover": "576280.86",
      "trades": "160"
    },
    {
      "date": "2024-08-14",
      "bid": "3.21",
      "ask": "3.245",
      "open": "3.29",
      "high": "3.49",
      "low": "3.21",
      "close": "3.22",
      "average": "3.2793",
      "volume": "402031",
      "turnover": "1318369.86",
      "trades": "423"
    },
    {
      "date": "2024-08-15",
      "bid": "2.535",
      "ask": "2.56",
      "open": "2.51",
      "high": "3.28",
      "low": "2.40",
      "close": "2.55",
      "average": "2.7614",
      "volume": "2993665",
      "turnover": "8266633.77",
      "trades": "1862"
    },
    {
      "date": "2024-08-16",
      "bid": "2.41",
      "ask": "2.46",
      "open": "2.75",
      "high": "2.835",
      "low": "2.40",
      "close": "2.465",
      "average": "2.5627",
      "volume": "274196",
      "turnover": "702673.99",
      "trades": "300"
    },
    {
      "date": "2024-08-19",
      "bid": "2.585",
      "ask": "2.63",
      "open": "2.475",
      "high": "2.79",
      "low": "2.465",
      "close": "2.59",
      "average": "2.5893",
      "volume": "577503",
      "turnover": "1495354.86",
      "trades": "358"
    },
    {
      "date": "2024-08-20",
      "bid": "2.285",
      "ask": "2.33",
      "open": "2.63",
      "high": "2.63",
      "low": "2.23",
      "close": "2.325",
      "average": "2.3882",
      "volume": "606812",
      "turnover": "1448570.46",
      "trades": "794"
    },
    {
      "date": "2024-08-21",
      "bid": "2.24",
      "ask": "2.29",
      "open": "2.325",
      "high": "2.40",
      "low": "2.205",
      "close": "2.24",
      "average": "2.2671",
      "volume": "271742",
      "turnover": "616075.08",
      "trades": "282"
    },
    {
      "date": "2024-08-22",
      "bid": "2.255",
      "ask": "2.295",
      "open": "2.27",
      "high": "2.30",
      "low": "2.20",
      "close": "2.255",
      "average": "2.2589",
      "volume": "129369",
      "turnover": "292228.11",
      "trades": "160"
    },
    {
      "date": "2024-08-23",
      "bid": "2.205",
      "ask": "2.245",
      "open": "2.315",
      "high": "2.32",
      "low": "2.20",
      "close": "2.255",
      "average": "2.2289",
      "volume": "228247",
      "turnover": "508736.02",
      "trades": "405"
    },
    {
      "date": "2024-08-26",
      "bid": "2.11",
      "ask": "2.14",
      "open": "2.255",
      "high": "2.255",
      "low": "2.005",
      "close": "2.145",
      "average": "2.1075",
      "volume": "360925",
      "turnover": "760656.09",
      "trades": "293"
    },
    {
      "date": "2024-08-27",
      "bid": "2.095",
      "ask": "2.11",
      "open": "2.145",
      "high": "2.15",
      "low": "2.015",
      "close": "2.11",
      "average": "2.0745",
      "volume": "280734",
      "turnover": "582369.37",
      "trades": "359"
    },
    {
      "date": "2024-08-28",
      "bid": "2.18",
      "ask": "2.25",
      "open": "2.125",
      "high": "2.28",
      "low": "2.10",
      "close": "2.25",
      "average": "2.1568",
      "volume": "308433",
      "turnover": "665230.81",
      "trades": "260"
    },
    {
      "date": "2024-08-29",
      "bid": "2.13",
      "ask": "2.18",
      "open": "2.245",
      "high": "2.25",
      "low": "2.05",
      "close": "2.175",
      "average": "2.1202",
      "volume": "430757",
      "turnover": "913276.4",
      "trades": "286"
    },
    {
      "date": "2024-08-30",
      "bid": "2.20",
      "ask": "2.26",
      "open": "2.18",
      "high": "2.27",
      "low": "2.175",
      "close": "2.20",
      "average": "2.2143",
      "volume": "193129",
      "turnover": "427646.79",
      "trades": "148"
    },
    {
      "date": "2024-09-02",
      "bid": "2.225",
      "ask": "2.245",
      "open": "2.20",
      "high": "2.425",
      "low": "2.18",
      "close": "2.245",
      "average": "2.2563",
      "volume": "155407",
      "turnover": "350637.6",
      "trades": "194"
    },
    {
      "date": "2024-09-03",
      "bid": "2.20",
      "ask": "2.24",
      "open": "2.245",
      "high": "2.385",
      "low": "2.115",
      "close": "2.20",
      "average": "2.2023",
      "volume": "171130",
      "turnover": "376872.8",
      "trades": "136"
    },
    {
      "date": "2024-09-04",
      "bid": "2.60",
      "ask": "2.685",
      "open": "2.20",
      "high": "3.17",
      "low": "2.20",
      "close": "2.675",
      "average": "2.7295",
      "volume": "1883894",
      "turnover": "5142148.57",
      "trades": "1674"
    },
    {
      "date": "2024-09-05",
      "bid": "2.655",
      "ask": "2.775",
      "open": "2.70",
      "high": "3.09",
      "low": "2.62",
      "close": "2.77",
      "average": "2.8163",
      "volume": "969429",
      "turnover": "2730222.26",
      "trades": "927"
    },
    {
      "date": "2024-09-06",
      "bid": "2.295",
      "ask": "2.34",
      "open": "2.77",
      "high": "2.77",
      "low": "2.22",
      "close": "2.315",
      "average": "2.4411",
      "volume": "920106",
      "turnover": "2246038.36",
      "trades": "708"
    },
    {
      "date": "2024-09-09",
      "bid": "2.20",
      "ask": "2.27",
      "open": "2.31",
      "high": "2.45",
      "low": "2.12",
      "close": "2.26",
      "average": "2.259",
      "volume": "632750",
      "turnover": "1429382.72",
      "trades": "453"
    },
    {
      "date": "2024-09-10",
      "bid": "2.125",
      "ask": "2.19",
      "open": "2.275",
      "high": "2.355",
      "low": "2.115",
      "close": "2.17",
      "average": "2.2012",
      "volume": "390922",
      "turnover": "860482.86",
      "trades": "223"
    },
    {
      "date": "2024-09-11",
      "bid": "2.14",
      "ask": "2.165",
      "open": "2.17",
      "high": "2.27",
      "low": "2.135",
      "close": "2.165",
      "average": "2.1829",
      "volume": "343621",
      "turnover": "750076.53",
      "trades": "197"
    },
    {
      "date": "2024-09-12",
      "bid": "2.095",
      "ask": "2.10",
      "open": "2.22",
      "high": "2.235",
      "low": "2.085",
      "close": "2.095",
      "average": "2.1361",
      "volume": "192111",
      "turnover": "410360.84",
      "trades": "180"
    },
    {
      "date": "2024-09-13",
      "bid": "2.045",
      "ask": "2.065",
      "open": "2.095",
      "high": "2.14",
      "low": "2.00",
      "close": "2.045",
      "average": "2.0519",
      "volume": "443481",
      "turnover": "909968.29",
      "trades": "279"
    },
    {
      "date": "2024-09-16",
      "bid": "2.185",
      "ask": "2.23",
      "open": "2.06",
      "high": "2.235",
      "low": "2.045",
      "close": "2.225",
      "average": "2.1462",
      "volume": "335274",
      "turnover": "719554.19",
      "trades": "226"
    },
    {
      "date": "2024-09-17",
      "bid": "2.335",
      "ask": "2.34",
      "open": "2.275",
      "high": "2.39",
      "low": "2.10",
      "close": "2.34",
      "average": "2.2887",
      "volume": "257942",
      "turnover": "590349.58",
      "trades": "206"
    },
    {
      "date": "2024-09-18",
      "bid": "2.645",
      "ask": "2.74",
      "open": "2.385",
      "high": "2.985",
      "low": "2.265",
      "close": "2.725",
      "average": "2.5645",
      "volume": "466605",
      "turnover": "1196591.23",
      "trades": "427"
    },
    {
      "date": "2024-09-19",
      "bid": "2.54",
      "ask": "2.585",
      "open": "2.73",
      "high": "2.98",
      "low": "2.525",
      "close": "2.54",
      "average": "2.8021",
      "volume": "890760",
      "turnover": "2495994.62",
      "trades": "499"
    },
    {
      "date": "2024-09-20",
      "bid": "2.42",
      "ask": "2.505",
      "open": "2.545",
      "high": "2.67",
      "low": "2.35",
      "close": "2.50",
      "average": "2.4437",
      "volume": "272958",
      "turnover": "667027.43",
      "trades": "289"
    },
    {
      "date": "2024-09-23",
      "bid": "2.40",
      "ask": "2.41",
      "open": "2.45",
      "high": "2.495",
      "low": "2.36",
      "close": "2.405",
      "average": "2.4025",
      "volume": "115416",
      "turnover": "277284.75",
      "trades": "120"
    },
    {
      "date": "2024-09-24",
      "bid": "2.38",
      "ask": "2.415",
      "open": "2.20",
      "high": "2.435",
      "low": "2.175",
      "close": "2.41",
      "average": "2.281",
      "volume": "2763255",
      "turnover": "6303101",
      "trades": "842"
    },
    {
      "date": "2024-09-25",
      "bid": "2.435",
      "ask": "2.46",
      "open": "2.405",
      "high": "2.52",
      "low": "2.37",
      "close": "2.46",
      "average": "2.4328",
      "volume": "925800",
      "turnover": "2252257.25",
      "trades": "348"
    },
    {
      "date": "2024-09-26",
      "bid": "2.33",
      "ask": "2.35",
      "open": "2.46",
      "high": "2.46",
      "low": "2.32",
      "close": "2.375",
      "average": "2.3624",
      "volume": "999875",
      "turnover": "2362493.6",
      "trades": "363"
    },
    {
      "date": "2024-09-27",
      "bid": "2.29",
      "ask": "2.30",
      "open": "2.37",
      "high": "2.39",
      "low": "2.255",
      "close": "2.30",
      "average": "2.3064",
      "volume": "511735",
      "turnover": "1180245.53",
      "trades": "306"
    },
    {
      "date": "2024-09-30",
      "bid": "2.195",
      "ask": "2.225",
      "open": "2.295",
      "high": "2.295",
      "low": "2.14",
      "close": "2.22",
      "average": "2.2084",
      "volume": "709174",
      "turnover": "1566111.93",
      "trades": "380"
    },
    {
      "date": "2024-10-01",
      "bid": "2.275",
      "ask": "2.29",
      "open": "2.22",
      "high": "2.435",
      "low": "2.175",
      "close": "2.295",
      "average": "2.3026",
      "volume": "1079758",
      "turnover": "2486197.11",
      "trades": "363"
    },
    {
      "date": "2024-10-02",
      "bid": "2.25",
      "ask": "2.265",
      "open": "2.33",
      "high": "2.36",
      "low": "2.24",
      "close": "2.25",
      "average": "2.272",
      "volume": "272155",
      "turnover": "618339.24",
      "trades": "154"
    },
    {
      "date": "2024-10-03",
      "bid": "2.245",
      "ask": "2.255",
      "open": "2.21",
      "high": "2.315",
      "low": "2.21",
      "close": "2.255",
      "average": "2.2699",
      "volume": "460573",
      "turnover": "1045432.85",
      "trades": "218"
    },
    {
      "date": "2024-10-04",
      "bid": "2.22",
      "ask": "2.24",
      "open": "2.255",
      "high": "2.325",
      "low": "2.20",
      "close": "2.22",
      "average": "2.2449",
      "volume": "630011",
      "turnover": "1414328.52",
      "trades": "297"
    },
    {
      "date": "2024-10-07",
      "bid": "2.185",
      "ask": "2.205",
      "open": "2.25",
      "high": "2.26",
      "low": "2.175",
      "close": "2.22",
      "average": "2.2087",
      "volume": "418248",
      "turnover": "923772.47",
      "trades": "245"
    },
    {
      "date": "2024-10-08",
      "bid": "2.185",
      "ask": "2.20",
      "open": "2.22",
      "high": "2.26",
      "low": "2.16",
      "close": "2.20",
      "average": "2.1813",
      "volume": "201548",
      "turnover": "439633.04",
      "trades": "146"
    },
    {
      "date": "2024-10-09",
      "bid": "2.165",
      "ask": "2.175",
      "open": "2.20",
      "high": "2.20",
      "low": "2.12",
      "close": "2.175",
      "average": "2.1624",
      "volume": "608043",
      "turnover": "1314860.78",
      "trades": "249"
    },
    {
      "date": "2024-10-10",
      "bid": "2.23",
      "ask": "2.245",
      "open": "2.175",
      "high": "2.275",
      "low": "2.135",
      "close": "2.25",
      "average": "2.224",
      "volume": "488268",
      "turnover": "1085923.48",
      "trades": "206"
    },
    {
      "date": "2024-10-11",
      "bid": "2.20",
      "ask": "2.23",
      "open": "2.24",
      "high": "2.275",
      "low": "2.195",
      "close": "2.23",
      "average": "2.2304",
      "volume": "169267",
      "turnover": "377537.13",
      "trades": "121"
    },
    {
      "date": "2024-10-14",
      "bid": "2.195",
      "ask": "2.22",
      "open": "2.255",
      "high": "2.275",
      "low": "2.19",
      "close": "2.22",
      "average": "2.2258",
      "volume": "256731",
      "turnover": "571426.52",
      "trades": "128"
    },
    {
      "date": "2024-10-15",
      "bid": "2.155",
      "ask": "2.185",
      "open": "2.22",
      "high": "2.235",
      "low": "2.155",
      "close": "2.185",
      "average": "2.1926",
      "volume": "278464",
      "turnover": "610564.19",
      "trades": "175"
    },
    {
      "date": "2024-10-16",
      "bid": "2.14",
      "ask": "2.175",
      "open": "2.18",
      "high": "2.22",
      "low": "2.145",
      "close": "2.18",
      "average": "2.1609",
      "volume": "499388",
      "turnover": "1079141.38",
      "trades": "149"
    },
    {
      "date": "2024-10-17",
      "bid": "2.14",
      "ask": "2.165",
      "open": "2.23",
      "high": "2.23",
      "low": "2.14",
      "close": "2.165",
      "average": "2.1648",
      "volume": "267990",
      "turnover": "580140.5",
      "trades": "144"
    },
    {
      "date": "2024-10-18",
      "bid": "2.175",
      "ask": "2.20",
      "open": "2.165",
      "high": "2.235",
      "low": "2.145",
      "close": "2.205",
      "average": "2.1934",
      "volume": "528685",
      "turnover": "1159613.83",
      "trades": "206"
    },
    {
      "date": "2024-10-21",
      "bid": "2.18",
      "ask": "2.205",
      "open": "2.21",
      "high": "2.245",
      "low": "2.145",
      "close": "2.205",
      "average": "2.1905",
      "volume": "437805",
      "turnover": "959005.89",
      "trades": "237"
    },
    {
      "date": "2024-10-22",
      "bid": "2.135",
      "ask": "2.15",
      "open": "2.205",
      "high": "2.22",
      "low": "2.13",
      "close": "2.15",
      "average": "2.1615",
      "volume": "457543",
      "turnover": "988978.49",
      "trades": "269"
    },
    {
      "date": "2024-10-23",
      "bid": "2.115",
      "ask": "2.16",
      "open": "2.175",
      "high": "2.175",
      "low": "2.105",
      "close": "2.15",
      "average": "2.1284",
      "volume": "391558",
      "turnover": "833410.63",
      "trades": "227"
    },
    {
      "date": "2024-10-24",
      "bid": "2.09",
      "ask": "2.10",
      "open": "2.12",
      "high": "2.165",
      "low": "2.075",
      "close": "2.085",
      "average": "2.1021",
      "volume": "793969",
      "turnover": "1669024.79",
      "trades": "273"
    },
    {
      "date": "2024-10-25",
      "bid": "2.06",
      "ask": "2.08",
      "open": "2.085",
      "high": "2.12",
      "low": "2.05",
      "close": "2.08",
      "average": "2.0842",
      "volume": "690612",
      "turnover": "1439388.96",
      "trades": "251"
    },
    {
      "date": "2024-10-28",
      "bid": "2.12",
      "ask": "2.155",
      "open": "2.085",
      "high": "2.20",
      "low": "2.05",
      "close": "2.16",
      "average": "2.098",
      "volume": "1308028",
      "turnover": "2744253.75",
      "trades": "373"
    },
    {
      "date": "2024-10-29",
      "bid": "2.16",
      "ask": "2.185",
      "open": "2.17",
      "high": "2.255",
      "low": "2.15",
      "close": "2.18",
      "average": "2.2047",
      "volume": "907205",
      "turnover": "2000114.11",
      "trades": "301"
    },
    {
      "date": "2024-10-30",
      "bid": "2.195",
      "ask": "2.215",
      "open": "2.18",
      "high": "2.23",
      "low": "2.15",
      "close": "2.19",
      "average": "2.2002",
      "volume": "433823",
      "turnover": "954484.76",
      "trades": "149"
    },
    {
      "date": "2024-10-31",
      "bid": "2.17",
      "ask": "2.19",
      "open": "2.195",
      "high": "2.23",
      "low": "2.15",
      "close": "2.19",
      "average": "2.1812",
      "volume": "537918",
      "turnover": "1173297.95",
      "trades": "287"
    },
    {
      "date": "2024-11-01",
      "bid": "2.155",
      "ask": "2.185",
      "open": "2.22",
      "high": "2.22",
      "low": "2.15",
      "close": "2.175",
      "average": "2.1695",
      "volume": "225317",
      "turnover": "488831.72",
      "trades": "104"
    },
    {
      "date": "2024-11-04",
      "bid": "2.095",
      "ask": "2.11",
      "open": "2.16",
      "high": "2.175",
      "low": "2.06",
      "close": "2.11",
      "average": "2.1098",
      "volume": "685582",
      "turnover": "1446433.66",
      "trades": "232"
    },
    {
      "date": "2024-11-05",
      "bid": "2.145",
      "ask": "2.16",
      "open": "2.10",
      "high": "2.165",
      "low": "2.05",
      "close": "2.14",
      "average": "2.1115",
      "volume": "527711",
      "turnover": "1114268.31",
      "trades": "224"
    },
    {
      "date": "2024-11-06",
      "bid": "2.09",
      "ask": "2.105",
      "open": "2.15",
      "high": "2.175",
      "low": "2.08",
      "close": "2.085",
      "average": "2.1057",
      "volume": "400433",
      "turnover": "843194.95",
      "trades": "197"
    },
    {
      "date": "2024-11-07",
      "bid": "2.355",
      "ask": "2.37",
      "open": "2.30",
      "high": "2.45",
      "low": "2.165",
      "close": "2.355",
      "average": "2.3194",
      "volume": "2659403",
      "turnover": "6168254.23",
      "trades": "1042"
    },
    {
      "date": "2024-11-08",
      "bid": "2.655",
      "ask": "2.705",
      "open": "2.37",
      "high": "2.84",
      "low": "2.37",
      "close": "2.705",
      "average": "2.6556",
      "volume": "3238200",
      "turnover": "8599342.11",
      "trades": "1612"
    },
    {
      "date": "2024-11-11",
      "bid": "2.66",
      "ask": "2.695",
      "open": "2.68",
      "high": "2.80",
      "low": "2.565",
      "close": "2.65",
      "average": "2.6613",
      "volume": "1007451",
      "turnover": "2681152.52",
      "trades": "534"
    },
    {
      "date": "2024-11-12",
      "bid": "2.54",
      "ask": "2.57",
      "open": "2.65",
      "high": "2.805",
      "low": "2.495",
      "close": "2.55",
      "average": "2.6335",
      "volume": "972865",
      "turnover": "2562039.81",
      "trades": "511"
    },
    {
      "date": "2024-11-13",
      "bid": "2.535",
      "ask": "2.59",
      "open": "2.57",
      "high": "2.675",
      "low": "2.465",
      "close": "2.59",
      "average": "2.5389",
      "volume": "677923",
      "turnover": "1721168.77",
      "trades": "316"
    },
    {
      "date": "2024-11-14",
      "bid": "2.56",
      "ask": "2.595",
      "open": "2.615",
      "high": "2.725",
      "low": "2.535",
      "close": "2.55",
      "average": "2.5845",
      "volume": "697465",
      "turnover": "1802632.58",
      "trades": "352"
    },
    {
      "date": "2024-11-15",
      "bid": "2.62",
      "ask": "2.65",
      "open": "2.595",
      "high": "2.68",
      "low": "2.555",
      "close": "2.625",
      "average": "2.6088",
      "volume": "470860",
      "turnover": "1228387.84",
      "trades": "276"
    },
    {
      "date": "2024-11-18",
      "bid": "2.725",
      "ask": "2.76",
      "open": "2.65",
      "high": "2.80",
      "low": "2.645",
      "close": "2.76",
      "average": "2.7315",
      "volume": "793522",
      "turnover": "2167478.4",
      "trades": "440"
    },
    {
      "date": "2024-11-19",
      "bid": "2.67",
      "ask": "2.73",
      "open": "2.80",
      "high": "2.92",
      "low": "2.59",
      "close": "2.72",
      "average": "2.7724",
      "volume": "912109",
      "turnover": "2528726.43",
      "trades": "421"
    },
    {
      "date": "2024-11-20",
      "bid": "2.615",
      "ask": "2.67",
      "open": "2.73",
      "high": "2.78",
      "low": "2.60",
      "close": "2.665",
      "average": "2.6637",
      "volume": "513050",
      "turnover": "1366613.95",
      "trades": "313"
    },
    {
      "date": "2024-11-21",
      "bid": "2.59",
      "ask": "2.615",
      "open": "2.67",
      "high": "2.765",
      "low": "2.55",
      "close": "2.615",
      "average": "2.626",
      "volume": "405609",
      "turnover": "1065141.13",
      "trades": "273"
    },
    {
      "date": "2024-11-22",
      "bid": "2.68",
      "ask": "2.695",
      "open": "2.645",
      "high": "2.725",
      "low": "2.55",
      "close": "2.71",
      "average": "2.627",
      "volume": "542708",
      "turnover": "1425669.74",
      "trades": "294"
    },
    {
      "date": "2024-11-25",
      "bid": "2.735",
      "ask": "2.745",
      "open": "2.745",
      "high": "2.845",
      "low": "2.57",
      "close": "2.745",
      "average": "2.7285",
      "volume": "599652",
      "turnover": "1636176.54",
      "trades": "275"
    },
    {
      "date": "2024-11-26",
      "bid": "2.915",
      "ask": "2.935",
      "open": "2.775",
      "high": "2.975",
      "low": "2.775",
      "close": "2.935",
      "average": "2.91",
      "volume": "875810",
      "turnover": "2548692.77",
      "trades": "546"
    },
    {
      "date": "2024-11-27",
      "bid": "2.985",
      "ask": "3.01",
      "open": "2.95",
      "high": "3.05",
      "low": "2.945",
      "close": "3.01",
      "average": "3.0018",
      "volume": "883008",
      "turnover": "2650586.95",
      "trades": "472"
    },
    {
      "date": "2024-11-28",
      "bid": "2.87",
      "ask": "2.89",
      "open": "3.005",
      "high": "3.025",
      "low": "2.855",
      "close": "2.895",
      "average": "2.9363",
      "volume": "692636",
      "turnover": "2033791.66",
      "trades": "383"
    },
    {
      "date": "2024-11-29",
      "bid": "2.89",
      "ask": "2.93",
      "open": "2.895",
      "high": "2.93",
      "low": "2.785",
      "close": "2.90",
      "average": "2.8629",
      "volume": "477398",
      "turnover": "1366736.28",
      "trades": "271"
    },
    {
      "date": "2024-12-02",
      "bid": "2.91",
      "ask": "2.945",
      "open": "2.90",
      "high": "2.96",
      "low": "2.815",
      "close": "2.90",
      "average": "2.8793",
      "volume": "624753",
      "turnover": "1798881.13",
      "trades": "338"
    },
    {
      "date": "2024-12-03",
      "bid": "2.845",
      "ask": "2.88",
      "open": "2.945",
      "high": "2.99",
      "low": "2.815",
      "close": "2.86",
      "average": "2.8994",
      "volume": "419338",
      "turnover": "1215843.14",
      "trades": "304"
    },
    {
      "date": "2024-12-04",
      "bid": "2.945",
      "ask": "2.97",
      "open": "2.88",
      "high": "2.985",
      "low": "2.70",
      "close": "2.97",
      "average": "2.8175",
      "volume": "1146639",
      "turnover": "3230604.53",
      "trades": "499"
    },
    {
      "date": "2024-12-05",
      "bid": "3.22",
      "ask": "3.225",
      "open": "2.945",
      "high": "3.245",
      "low": "2.86",
      "close": "3.17",
      "average": "3.0797",
      "volume": "1263549",
      "turnover": "3891392.77",
      "trades": "584"
    },
    {
      "date": "2024-12-06",
      "bid": "2.99",
      "ask": "3.01",
      "open": "3.25",
      "high": "3.25",
      "low": "2.96",
      "close": "2.97",
      "average": "3.0548",
      "volume": "995310",
      "turnover": "3040506.51",
      "trades": "491"
    },
    {
      "date": "2024-12-09",
      "bid": "3.175",
      "ask": "3.215",
      "open": "3.01",
      "high": "3.25",
      "low": "3.01",
      "close": "3.20",
      "average": "3.1489",
      "volume": "1130012",
      "turnover": "3558308.11",
      "trades": "596"
    },
    {
      "date": "2024-12-10",
      "bid": "3.185",
      "ask": "3.20",
      "open": "3.235",
      "high": "3.45",
      "low": "3.125",
      "close": "3.155",
      "average": "3.2889",
      "volume": "2579110",
      "turnover": "8482497.84",
      "trades": "751"
    },
    {
      "date": "2024-12-11",
      "bid": "3.315",
      "ask": "3.33",
      "open": "3.20",
      "high": "3.33",
      "low": "3.11",
      "close": "3.33",
      "average": "3.2488",
      "volume": "808735",
      "turnover": "2624918.15",
      "trades": "394"
    },
    {
      "date": "2024-12-12",
      "bid": "3.37",
      "ask": "3.445",
      "open": "3.33",
      "high": "3.485",
      "low": "3.30",
      "close": "3.455",
      "average": "3.4128",
      "volume": "1205675",
      "turnover": "4114784.63",
      "trades": "600"
    },
    {
      "date": "2024-12-13",
      "bid": "3.39",
      "ask": "3.42",
      "open": "3.455",
      "high": "3.64",
      "low": "3.37",
      "close": "3.39",
      "average": "3.5011",
      "volume": "2283158",
      "turnover": "7997689.28",
      "trades": "991"
    },
    {
      "date": "2024-12-16",
      "bid": "3.23",
      "ask": "3.245",
      "open": "3.45",
      "high": "3.53",
      "low": "3.22",
      "close": "3.225",
      "average": "3.3593",
      "volume": "1047740",
      "turnover": "3519704.8",
      "trades": "863"
    },
    {
      "date": "2024-12-17",
      "bid": "3.185",
      "ask": "3.20",
      "open": "3.24",
      "high": "3.325",
      "low": "3.14",
      "close": "3.175",
      "average": "3.218",
      "volume": "871961",
      "turnover": "2805969.03",
      "trades": "747"
    },
    {
      "date": "2024-12-18",
      "bid": "3.07",
      "ask": "3.095",
      "open": "3.20",
      "high": "3.205",
      "low": "2.99",
      "close": "3.10",
      "average": "3.0626",
      "volume": "1391438",
      "turnover": "4261459.26",
      "trades": "973"
    },
    {
      "date": "2024-12-19",
      "bid": "3.005",
      "ask": "3.035",
      "open": "3.055",
      "high": "3.06",
      "low": "2.93",
      "close": "3.01",
      "average": "2.9875",
      "volume": "832746",
      "turnover": "2487823.81",
      "trades": "433"
    },
    {
      "date": "2024-12-20",
      "bid": "2.995",
      "ask": "3.00",
      "open": "2.97",
      "high": "3.18",
      "low": "2.95",
      "close": "3.00",
      "average": "3.0434",
      "volume": "1185341",
      "turnover": "3607456.71",
      "trades": "762"
    },
    {
      "date": "2024-12-23",
      "bid": "3.03",
      "ask": "3.065",
      "open": "3.04",
      "high": "3.08",
      "low": "2.915",
      "close": "3.06",
      "average": "2.9929",
      "volume": "875290",
      "turnover": "2619626.1",
      "trades": "582"
    },
    {
      "date": "2024-12-27",
      "bid": "2.99",
      "ask": "3.055",
      "open": "3.09",
      "high": "3.105",
      "low": "2.96",
      "close": "3.03",
      "average": "3.0173",
      "volume": "508747",
      "turnover": "1535036.27",
      "trades": "391"
    },
    {
      "date": "2024-12-30",
      "bid": "2.915",
      "ask": "2.945",
      "open": "3.005",
      "high": "3.04",
      "low": "2.80",
      "close": "2.92",
      "average": "2.9005",
      "volume": "1825905",
      "turnover": "5296133.75",
      "trades": "1053"
    },
    {
      "date": "2025-01-02",
      "bid": "3.05",
      "ask": "3.065",
      "open": "2.945",
      "high": "3.075",
      "low": "2.905",
      "close": "3.065",
      "average": "2.9928",
      "volume": "612505",
      "turnover": "1833100.86",
      "trades": "461"
    },
    {
      "date": "2025-01-03",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.06",
      "high": "3.06",
      "low": "2.955",
      "close": "2.96",
      "average": "3.0024",
      "volume": "517699",
      "turnover": "1554345.59",
      "trades": "378"
    },
    {
      "date": "2025-01-07",
      "bid": "2.85",
      "ask": "2.89",
      "open": "2.995",
      "high": "3.00",
      "low": "2.83",
      "close": "2.85",
      "average": "2.9215",
      "volume": "1654956",
      "turnover": "4834978.67",
      "trades": "902"
    },
    {
      "date": "2025-01-08",
      "bid": "2.81",
      "ask": "2.84",
      "open": "2.82",
      "high": "2.94",
      "low": "2.75",
      "close": "2.82",
      "average": "2.8343",
      "volume": "1217861",
      "turnover": "3451841.42",
      "trades": "756"
    },
    {
      "date": "2025-01-09",
      "bid": "2.71",
      "ask": "2.73",
      "open": "2.84",
      "high": "2.865",
      "low": "2.70",
      "close": "2.71",
      "average": "2.7617",
      "volume": "1282393",
      "turnover": "3541634.01",
      "trades": "654"
    },
    {
      "date": "2025-01-10",
      "bid": "2.925",
      "ask": "2.985",
      "open": "2.73",
      "high": "3.04",
      "low": "2.67",
      "close": "2.985",
      "average": "2.8791",
      "volume": "1538767",
      "turnover": "4430271.93",
      "trades": "854"
    },
    {
      "date": "2025-01-13",
      "bid": "2.88",
      "ask": "2.915",
      "open": "2.985",
      "high": "2.995",
      "low": "2.845",
      "close": "2.915",
      "average": "2.913",
      "volume": "1011307",
      "turnover": "2945808.56",
      "trades": "607"
    },
    {
      "date": "2025-01-14",
      "bid": "2.825",
      "ask": "2.83",
      "open": "2.915",
      "high": "2.97",
      "low": "2.805",
      "close": "2.83",
      "average": "2.863",
      "volume": "593029",
      "turnover": "1697870.67",
      "trades": "438"
    },
    {
      "date": "2025-01-15",
      "bid": "3.095",
      "ask": "3.13",
      "open": "2.83",
      "high": "3.195",
      "low": "2.805",
      "close": "3.135",
      "average": "3.0207",
      "volume": "1146172",
      "turnover": "3462098.88",
      "trades": "737"
    },
    {
      "date": "2025-01-16",
      "bid": "3.155",
      "ask": "3.185",
      "open": "3.135",
      "high": "3.25",
      "low": "3.08",
      "close": "3.19",
      "average": "3.1677",
      "volume": "494213",
      "turnover": "1565440.96",
      "trades": "397"
    },
    {
      "date": "2025-01-17",
      "bid": "3.17",
      "ask": "3.195",
      "open": "3.19",
      "high": "3.22",
      "low": "3.10",
      "close": "3.175",
      "average": "3.1578",
      "volume": "389980",
      "turnover": "1231474.87",
      "trades": "412"
    },
    {
      "date": "2025-01-20",
      "bid": "3.165",
      "ask": "3.24",
      "open": "3.19",
      "high": "3.31",
      "low": "3.115",
      "close": "3.155",
      "average": "3.2098",
      "volume": "837544",
      "turnover": "2688377.02",
      "trades": "668"
    },
    {
      "date": "2025-01-21",
      "bid": "3.14",
      "ask": "3.16",
      "open": "3.08",
      "high": "3.245",
      "low": "3.08",
      "close": "3.155",
      "average": "3.1725",
      "volume": "682113",
      "turnover": "2163675.79",
      "trades": "494"
    },
    {
      "date": "2025-01-22",
      "bid": "3.055",
      "ask": "3.08",
      "open": "3.14",
      "high": "3.17",
      "low": "3.015",
      "close": "3.08",
      "average": "3.0992",
      "volume": "915819",
      "turnover": "2838373.82",
      "trades": "557"
    },
    {
      "date": "2025-01-23",
      "bid": "3.07",
      "ask": "3.08",
      "open": "3.08",
      "high": "3.10",
      "low": "3.02",
      "close": "3.08",
      "average": "3.0558",
      "volume": "414045",
      "turnover": "1265230.24",
      "trades": "331"
    },
    {
      "date": "2025-01-24",
      "bid": "3.045",
      "ask": "3.065",
      "open": "3.085",
      "high": "3.15",
      "low": "3.03",
      "close": "3.055",
      "average": "3.0865",
      "volume": "621096",
      "turnover": "1916985.82",
      "trades": "359"
    },
    {
      "date": "2025-01-27",
      "bid": "2.90",
      "ask": "2.91",
      "open": "3.065",
      "high": "3.13",
      "low": "2.85",
      "close": "2.895",
      "average": "2.9348",
      "volume": "1798442",
      "turnover": "5278142.05",
      "trades": "821"
    },
    {
      "date": "2025-01-28",
      "bid": "2.805",
      "ask": "2.83",
      "open": "2.90",
      "high": "2.935",
      "low": "2.79",
      "close": "2.805",
      "average": "2.8383",
      "volume": "846690",
      "turnover": "2403209.04",
      "trades": "478"
    },
    {
      "date": "2025-01-29",
      "bid": "2.78",
      "ask": "2.80",
      "open": "2.805",
      "high": "2.90",
      "low": "2.755",
      "close": "2.78",
      "average": "2.8085",
      "volume": "513998",
      "turnover": "1443575.64",
      "trades": "408"
    },
    {
      "date": "2025-01-30",
      "bid": "2.86",
      "ask": "2.89",
      "open": "2.80",
      "high": "2.93",
      "low": "2.695",
      "close": "2.86",
      "average": "2.7985",
      "volume": "1212402",
      "turnover": "3392914.05",
      "trades": "700"
    },
    {
      "date": "2025-01-31",
      "bid": "2.905",
      "ask": "2.92",
      "open": "2.895",
      "high": "2.965",
      "low": "2.86",
      "close": "2.915",
      "average": "2.9148",
      "volume": "722420",
      "turnover": "2105714.23",
      "trades": "358"
    },
    {
      "date": "2025-02-03",
      "bid": "2.86",
      "ask": "2.895",
      "open": "2.88",
      "high": "2.89",
      "low": "2.805",
      "close": "2.89",
      "average": "2.8426",
      "volume": "402917",
      "turnover": "1145318.03",
      "trades": "275"
    },
    {
      "date": "2025-02-04",
      "bid": "2.83",
      "ask": "2.90",
      "open": "2.86",
      "high": "2.94",
      "low": "2.82",
      "close": "2.835",
      "average": "2.8768",
      "volume": "677126",
      "turnover": "1948350.15",
      "trades": "458"
    },
    {
      "date": "2025-02-05",
      "bid": "2.82",
      "ask": "2.825",
      "open": "2.90",
      "high": "2.90",
      "low": "2.75",
      "close": "2.825",
      "average": "2.7936",
      "volume": "745345",
      "turnover": "2082159.57",
      "trades": "455"
    },
    {
      "date": "2025-02-06",
      "bid": "2.81",
      "ask": "2.865",
      "open": "2.825",
      "high": "2.89",
      "low": "2.805",
      "close": "2.86",
      "average": "2.8356",
      "volume": "399487",
      "turnover": "1132801.25",
      "trades": "271"
    },
    {
      "date": "2025-02-07",
      "bid": "3.015",
      "ask": "3.025",
      "open": "2.94",
      "high": "3.035",
      "low": "2.78",
      "close": "3.02",
      "average": "2.917",
      "volume": "856736",
      "turnover": "2499112.24",
      "trades": "548"
    },
    {
      "date": "2025-02-10",
      "bid": "3.03",
      "ask": "3.09",
      "open": "3.01",
      "high": "3.28",
      "low": "3.005",
      "close": "3.035",
      "average": "3.1257",
      "volume": "1763167",
      "turnover": "5511072.77",
      "trades": "877"
    },
    {
      "date": "2025-02-11",
      "bid": "3.085",
      "ask": "3.11",
      "open": "3.095",
      "high": "3.13",
      "low": "3.02",
      "close": "3.12",
      "average": "3.0719",
      "volume": "534231",
      "turnover": "1641100.3",
      "trades": "325"
    },
    {
      "date": "2025-02-12",
      "bid": "3.055",
      "ask": "3.07",
      "open": "3.12",
      "high": "3.12",
      "low": "2.995",
      "close": "3.04",
      "average": "3.0363",
      "volume": "667245",
      "turnover": "2025966.42",
      "trades": "419"
    },
    {
      "date": "2025-02-13",
      "bid": "3.055",
      "ask": "3.07",
      "open": "3.055",
      "high": "3.16",
      "low": "3.01",
      "close": "3.075",
      "average": "3.0791",
      "volume": "757102",
      "turnover": "2331184.24",
      "trades": "363"
    },
    {
      "date": "2025-02-14",
      "bid": "3.23",
      "ask": "3.245",
      "open": "3.07",
      "high": "3.28",
      "low": "3.035",
      "close": "3.28",
      "average": "3.1986",
      "volume": "1107640",
      "turnover": "3542943.91",
      "trades": "457"
    },
    {
      "date": "2025-02-17",
      "bid": "3.275",
      "ask": "3.305",
      "open": "3.26",
      "high": "3.355",
      "low": "3.195",
      "close": "3.30",
      "average": "3.2764",
      "volume": "898931",
      "turnover": "2945272.88",
      "trades": "457"
    },
    {
      "date": "2025-02-18",
      "bid": "3.405",
      "ask": "3.43",
      "open": "3.305",
      "high": "3.57",
      "low": "3.285",
      "close": "3.365",
      "average": "3.4535",
      "volume": "1742626",
      "turnover": "6018093.97",
      "trades": "763"
    },
    {
      "date": "2025-02-19",
      "bid": "3.34",
      "ask": "3.37",
      "open": "3.42",
      "high": "3.425",
      "low": "3.285",
      "close": "3.37",
      "average": "3.3378",
      "volume": "463096",
      "turnover": "1545735.19",
      "trades": "362"
    },
    {
      "date": "2025-02-20",
      "bid": "3.255",
      "ask": "3.295",
      "open": "3.37",
      "high": "3.45",
      "low": "3.25",
      "close": "3.29",
      "average": "3.3461",
      "volume": "260058",
      "turnover": "870184.19",
      "trades": "243"
    },
    {
      "date": "2025-02-21",
      "bid": "3.235",
      "ask": "3.275",
      "open": "3.23",
      "high": "3.29",
      "low": "3.205",
      "close": "3.28",
      "average": "3.2548",
      "volume": "392396",
      "turnover": "1277166.03",
      "trades": "328"
    },
    {
      "date": "2025-02-24",
      "bid": "3.165",
      "ask": "3.20",
      "open": "3.275",
      "high": "3.31",
      "low": "3.17",
      "close": "3.20",
      "average": "3.2143",
      "volume": "387350",
      "turnover": "1245049.3",
      "trades": "291"
    },
    {
      "date": "2025-02-25",
      "bid": "3.32",
      "ask": "3.345",
      "open": "3.17",
      "high": "3.38",
      "low": "3.17",
      "close": "3.35",
      "average": "3.3009",
      "volume": "294990",
      "turnover": "973329.06",
      "trades": "320"
    },
    {
      "date": "2025-02-26",
      "bid": "3.495",
      "ask": "3.535",
      "open": "3.345",
      "high": "3.545",
      "low": "3.275",
      "close": "3.53",
      "average": "3.4113",
      "volume": "440529",
      "turnover": "1502802.18",
      "trades": "289"
    },
    {
      "date": "2025-02-27",
      "bid": "3.48",
      "ask": "3.515",
      "open": "3.525",
      "high": "3.655",
      "low": "3.405",
      "close": "3.515",
      "average": "3.5106",
      "volume": "657800",
      "turnover": "2309999.59",
      "trades": "577"
    },
    {
      "date": "2025-02-28",
      "bid": "3.48",
      "ask": "3.515",
      "open": "3.475",
      "high": "3.515",
      "low": "3.40",
      "close": "3.48",
      "average": "3.4446",
      "volume": "401513",
      "turnover": "1382645.42",
      "trades": "464"
    },
    {
      "date": "2025-03-03",
      "bid": "3.37",
      "ask": "3.385",
      "open": "3.48",
      "high": "3.59",
      "low": "3.335",
      "close": "3.39",
      "average": "3.4585",
      "volume": "638931",
      "turnover": "2209605.97",
      "trades": "521"
    },
    {
      "date": "2025-03-04",
      "bid": "3.13",
      "ask": "3.155",
      "open": "3.32",
      "high": "3.355",
      "low": "3.075",
      "close": "3.15",
      "average": "3.1837",
      "volume": "1145746",
      "turnover": "3647766.73",
      "trades": "776"
    },
    {
      "date": "2025-03-05",
      "bid": "3.14",
      "ask": "3.17",
      "open": "3.16",
      "high": "3.25",
      "low": "3.13",
      "close": "3.17",
      "average": "3.1829",
      "volume": "651910",
      "turnover": "2075027.35",
      "trades": "392"
    },
    {
      "date": "2025-03-06",
      "bid": "2.965",
      "ask": "2.99",
      "open": "3.19",
      "high": "3.22",
      "low": "2.895",
      "close": "2.96",
      "average": "3.0129",
      "volume": "1342435",
      "turnover": "4044778.77",
      "trades": "577"
    },
    {
      "date": "2025-03-07",
      "bid": "2.96",
      "ask": "2.995",
      "open": "2.905",
      "high": "3.015",
      "low": "2.88",
      "close": "2.99",
      "average": "2.9428",
      "volume": "522412",
      "turnover": "1537349.91",
      "trades": "377"
    },
    {
      "date": "2025-03-10",
      "bid": "2.915",
      "ask": "2.95",
      "open": "2.995",
      "high": "3.06",
      "low": "2.86",
      "close": "2.95",
      "average": "2.9289",
      "volume": "767737",
      "turnover": "2249145.66",
      "trades": "343"
    },
    {
      "date": "2025-03-11",
      "bid": "2.85",
      "ask": "2.87",
      "open": "2.975",
      "high": "2.975",
      "low": "2.815",
      "close": "2.875",
      "average": "2.8622",
      "volume": "514178",
      "turnover": "1471705.76",
      "trades": "350"
    },
    {
      "date": "2025-03-12",
      "bid": "2.94",
      "ask": "2.965",
      "open": "2.85",
      "high": "3.12",
      "low": "2.85",
      "close": "2.94",
      "average": "2.9094",
      "volume": "428395",
      "turnover": "1246333.71",
      "trades": "228"
    },
    {
      "date": "2025-03-13",
      "bid": "3.02",
      "ask": "3.035",
      "open": "2.965",
      "high": "3.085",
      "low": "2.96",
      "close": "3.02",
      "average": "3.0174",
      "volume": "568867",
      "turnover": "1716738.64",
      "trades": "404"
    },
    {
      "date": "2025-03-14",
      "bid": "3.14",
      "ask": "3.145",
      "open": "3.035",
      "high": "3.145",
      "low": "3.00",
      "close": "3.145",
      "average": "3.0887",
      "volume": "406582",
      "turnover": "1255816.36",
      "trades": "222"
    },
    {
      "date": "2025-03-17",
      "bid": "3.115",
      "ask": "3.145",
      "open": "3.145",
      "high": "3.19",
      "low": "3.12",
      "close": "3.14",
      "average": "3.1466",
      "volume": "261604",
      "turnover": "823173.99",
      "trades": "181"
    },
    {
      "date": "2025-03-18",
      "bid": "3.06",
      "ask": "3.085",
      "open": "3.115",
      "high": "3.125",
      "low": "3.04",
      "close": "3.065",
      "average": "3.0694",
      "volume": "315639",
      "turnover": "968822.52",
      "trades": "207"
    },
    {
      "date": "2025-03-19",
      "bid": "3.115",
      "ask": "3.15",
      "open": "3.335",
      "high": "3.40",
      "low": "3.01",
      "close": "3.15",
      "average": "3.1879",
      "volume": "1708685",
      "turnover": "5448237.93",
      "trades": "700"
    },
    {
      "date": "2025-03-20",
      "bid": "3.21",
      "ask": "3.23",
      "open": "3.115",
      "high": "3.25",
      "low": "3.08",
      "close": "3.22",
      "average": "3.169",
      "volume": "1366766",
      "turnover": "4331379.74",
      "trades": "428"
    },
    {
      "date": "2025-03-21",
      "bid": "3.05",
      "ask": "3.115",
      "open": "3.245",
      "high": "3.245",
      "low": "3.04",
      "close": "3.07",
      "average": "3.1095",
      "volume": "597343",
      "turnover": "1858677.68",
      "trades": "287"
    },
    {
      "date": "2025-03-24",
      "bid": "2.94",
      "ask": "2.95",
      "open": "3.06",
      "high": "3.065",
      "low": "2.895",
      "close": "2.935",
      "average": "2.9622",
      "volume": "810584",
      "turnover": "2401085.4",
      "trades": "494"
    },
    {
      "date": "2025-03-25",
      "bid": "2.915",
      "ask": "2.945",
      "open": "2.92",
      "high": "2.97",
      "low": "2.89",
      "close": "2.92",
      "average": "2.9204",
      "volume": "469179",
      "turnover": "1370193.17",
      "trades": "314"
    },
    {
      "date": "2025-03-26",
      "bid": "2.88",
      "ask": "2.90",
      "open": "2.945",
      "high": "2.945",
      "low": "2.855",
      "close": "2.90",
      "average": "2.8997",
      "volume": "248532",
      "turnover": "720675.02",
      "trades": "231"
    },
    {
      "date": "2025-03-27",
      "bid": "2.87",
      "ask": "2.89",
      "open": "2.895",
      "high": "2.93",
      "low": "2.845",
      "close": "2.88",
      "average": "2.8766",
      "volume": "301510",
      "turnover": "867304.94",
      "trades": "222"
    },
    {
      "date": "2025-03-28",
      "bid": "2.885",
      "ask": "2.915",
      "open": "2.88",
      "high": "2.925",
      "low": "2.82",
      "close": "2.915",
      "average": "2.8687",
      "volume": "549855",
      "turnover": "1577367.71",
      "trades": "393"
    },
    {
      "date": "2025-03-31",
      "bid": "2.82",
      "ask": "2.845",
      "open": "2.90",
      "high": "2.90",
      "low": "2.81",
      "close": "2.825",
      "average": "2.8308",
      "volume": "263918",
      "turnover": "747076.92",
      "trades": "205"
    },
    {
      "date": "2025-04-01",
      "bid": "2.77",
      "ask": "2.79",
      "open": "2.82",
      "high": "2.865",
      "low": "2.755",
      "close": "2.79",
      "average": "2.7923",
      "volume": "666255",
      "turnover": "1860372.94",
      "trades": "422"
    },
    {
      "date": "2025-04-02",
      "bid": "2.77",
      "ask": "2.795",
      "open": "2.765",
      "high": "2.81",
      "low": "2.705",
      "close": "2.79",
      "average": "2.766",
      "volume": "373679",
      "turnover": "1033603.51",
      "trades": "295"
    },
    {
      "date": "2025-04-03",
      "bid": "2.65",
      "ask": "2.675",
      "open": "2.735",
      "high": "2.79",
      "low": "2.64",
      "close": "2.67",
      "average": "2.6951",
      "volume": "1615247",
      "turnover": "4353307",
      "trades": "516"
    },
    {
      "date": "2025-04-04",
      "bid": "2.59",
      "ask": "2.62",
      "open": "2.70",
      "high": "2.75",
      "low": "2.45",
      "close": "2.55",
      "average": "2.5608",
      "volume": "1662204",
      "turnover": "4256732.78",
      "trades": "815"
    },
    {
      "date": "2025-04-07",
      "bid": "2.45",
      "ask": "2.475",
      "open": "2.375",
      "high": "2.57",
      "low": "2.305",
      "close": "2.455",
      "average": "2.4287",
      "volume": "1547765",
      "turnover": "3759088.86",
      "trades": "707"
    },
    {
      "date": "2025-04-08",
      "bid": "2.635",
      "ask": "2.70",
      "open": "2.45",
      "high": "2.70",
      "low": "2.45",
      "close": "2.675",
      "average": "2.5902",
      "volume": "983782",
      "turnover": "2548256.84",
      "trades": "633"
    },
    {
      "date": "2025-04-09",
      "bid": "2.52",
      "ask": "2.545",
      "open": "2.525",
      "high": "2.62",
      "low": "2.49",
      "close": "2.51",
      "average": "2.5347",
      "volume": "836013",
      "turnover": "2119060.49",
      "trades": "440"
    },
    {
      "date": "2025-04-10",
      "bid": "2.66",
      "ask": "2.715",
      "open": "2.73",
      "high": "2.745",
      "low": "2.625",
      "close": "2.695",
      "average": "2.6834",
      "volume": "882041",
      "turnover": "2366863.7",
      "trades": "510"
    },
    {
      "date": "2025-04-11",
      "bid": "2.735",
      "ask": "2.74",
      "open": "2.715",
      "high": "2.795",
      "low": "2.655",
      "close": "2.74",
      "average": "2.7168",
      "volume": "1389772",
      "turnover": "3775753.75",
      "trades": "717"
    },
    {
      "date": "2025-04-14",
      "bid": "2.925",
      "ask": "2.95",
      "open": "2.745",
      "high": "2.97",
      "low": "2.745",
      "close": "2.925",
      "average": "2.8716",
      "volume": "1230777",
      "turnover": "3534335.7",
      "trades": "620"
    },
    {
      "date": "2025-04-15",
      "bid": "3.04",
      "ask": "3.045",
      "open": "2.945",
      "high": "3.07",
      "low": "2.875",
      "close": "3.01",
      "average": "3.0065",
      "volume": "678942",
      "turnover": "2041304.05",
      "trades": "385"
    },
    {
      "date": "2025-04-16",
      "bid": "3.02",
      "ask": "3.06",
      "open": "3.04",
      "high": "3.11",
      "low": "2.965",
      "close": "3.05",
      "average": "3.04",
      "volume": "471567",
      "turnover": "1433586.39",
      "trades": "349"
    },
    {
      "date": "2025-04-17",
      "bid": "3.06",
      "ask": "3.07",
      "open": "3.035",
      "high": "3.125",
      "low": "3.00",
      "close": "3.09",
      "average": "3.0522",
      "volume": "436569",
      "turnover": "1332498.2",
      "trades": "234"
    },
    {
      "date": "2025-04-22",
      "bid": "3.135",
      "ask": "3.16",
      "open": "3.05",
      "high": "3.175",
      "low": "3.04",
      "close": "3.175",
      "average": "3.1038",
      "volume": "546728",
      "turnover": "1696947.1",
      "trades": "308"
    },
    {
      "date": "2025-04-23",
      "bid": "3.09",
      "ask": "3.145",
      "open": "3.20",
      "high": "3.20",
      "low": "3.10",
      "close": "3.14",
      "average": "3.1532",
      "volume": "287002",
      "turnover": "904981.56",
      "trades": "181"
    },
    {
      "date": "2025-04-24",
      "bid": "3.03",
      "ask": "3.055",
      "open": "3.145",
      "high": "3.145",
      "low": "3.01",
      "close": "3.03",
      "average": "3.0559",
      "volume": "336186",
      "turnover": "1027335.32",
      "trades": "216"
    },
    {
      "date": "2025-04-25",
      "bid": "3.155",
      "ask": "3.17",
      "open": "3.09",
      "high": "3.185",
      "low": "3.065",
      "close": "3.17",
      "average": "3.1338",
      "volume": "495032",
      "turnover": "1551297.98",
      "trades": "338"
    },
    {
      "date": "2025-04-28",
      "bid": "3.105",
      "ask": "3.165",
      "open": "3.17",
      "high": "3.23",
      "low": "3.10",
      "close": "3.15",
      "average": "3.1398",
      "volume": "272229",
      "turnover": "854749.33",
      "trades": "197"
    },
    {
      "date": "2025-04-29",
      "bid": "3.06",
      "ask": "3.085",
      "open": "3.10",
      "high": "3.115",
      "low": "3.04",
      "close": "3.06",
      "average": "3.0811",
      "volume": "262118",
      "turnover": "807623.79",
      "trades": "208"
    },
    {
      "date": "2025-04-30",
      "bid": "3.245",
      "ask": "3.25",
      "open": "3.045",
      "high": "3.28",
      "low": "3.00",
      "close": "3.26",
      "average": "3.1272",
      "volume": "1470059",
      "turnover": "4597232.63",
      "trades": "614"
    },
    {
      "date": "2025-05-02",
      "bid": "3.565",
      "ask": "3.595",
      "open": "3.50",
      "high": "3.64",
      "low": "3.38",
      "close": "3.60",
      "average": "3.5007",
      "volume": "2438703",
      "turnover": "8537092.43",
      "trades": "1377"
    },
    {
      "date": "2025-05-05",
      "bid": "3.78",
      "ask": "3.79",
      "open": "3.615",
      "high": "3.865",
      "low": "3.545",
      "close": "3.78",
      "average": "3.7395",
      "volume": "1684583",
      "turnover": "6299653.64",
      "trades": "1129"
    },
    {
      "date": "2025-05-06",
      "bid": "3.71",
      "ask": "3.73",
      "open": "3.79",
      "high": "3.85",
      "low": "3.65",
      "close": "3.73",
      "average": "3.7476",
      "volume": "830384",
      "turnover": "3111988.55",
      "trades": "476"
    },
    {
      "date": "2025-05-07",
      "bid": "3.635",
      "ask": "3.665",
      "open": "3.73",
      "high": "3.765",
      "low": "3.585",
      "close": "3.655",
      "average": "3.6485",
      "volume": "949880",
      "turnover": "3465621.2",
      "trades": "621"
    },
    {
      "date": "2025-05-08",
      "bid": "3.795",
      "ask": "3.805",
      "open": "3.665",
      "high": "3.865",
      "low": "3.655",
      "close": "3.795",
      "average": "3.7824",
      "volume": "743352",
      "turnover": "2811542.85",
      "trades": "522"
    },
    {
      "date": "2025-05-09",
      "bid": "3.83",
      "ask": "3.865",
      "open": "3.85",
      "high": "3.955",
      "low": "3.795",
      "close": "3.855",
      "average": "3.8805",
      "volume": "749193",
      "turnover": "2907338",
      "trades": "719"
    },
    {
      "date": "2025-05-12",
      "bid": "3.86",
      "ask": "3.905",
      "open": "3.835",
      "high": "3.915",
      "low": "3.73",
      "close": "3.90",
      "average": "3.8087",
      "volume": "793195",
      "turnover": "3020945.11",
      "trades": "666"
    },
    {
      "date": "2025-05-13",
      "bid": "3.89",
      "ask": "3.895",
      "open": "3.86",
      "high": "3.935",
      "low": "3.825",
      "close": "3.885",
      "average": "3.8799",
      "volume": "530062",
      "turnover": "2056639.79",
      "trades": "472"
    },
    {
      "date": "2025-05-14",
      "bid": "3.82",
      "ask": "3.85",
      "open": "3.85",
      "high": "3.975",
      "low": "3.775",
      "close": "3.825",
      "average": "3.8699",
      "volume": "756642",
      "turnover": "2928331.95",
      "trades": "728"
    },
    {
      "date": "2025-05-15",
      "bid": "3.815",
      "ask": "3.865",
      "open": "3.83",
      "high": "3.89",
      "low": "3.70",
      "close": "3.815",
      "average": "3.7865",
      "volume": "1247626",
      "turnover": "4724179.71",
      "trades": "534"
    },
    {
      "date": "2025-05-16",
      "bid": "3.69",
      "ask": "3.745",
      "open": "3.815",
      "high": "3.815",
      "low": "3.55",
      "close": "3.735",
      "average": "3.6959",
      "volume": "1112703",
      "turnover": "4112450.15",
      "trades": "589"
    },
    {
      "date": "2025-05-19",
      "bid": "3.855",
      "ask": "3.89",
      "open": "3.735",
      "high": "3.945",
      "low": "3.735",
      "close": "3.87",
      "average": "3.8636",
      "volume": "866295",
      "turnover": "3346947.71",
      "trades": "721"
    },
    {
      "date": "2025-05-20",
      "bid": "4.14",
      "ask": "4.185",
      "open": "3.90",
      "high": "4.23",
      "low": "3.87",
      "close": "4.135",
      "average": "4.093",
      "volume": "2086349",
      "turnover": "8540185.69",
      "trades": "1531"
    },
    {
      "date": "2025-05-21",
      "bid": "4.245",
      "ask": "4.275",
      "open": "4.19",
      "high": "4.28",
      "low": "4.14",
      "close": "4.255",
      "average": "4.2085",
      "volume": "787631",
      "turnover": "3314689.47",
      "trades": "648"
    },
    {
      "date": "2025-05-22",
      "bid": "4.23",
      "ask": "4.25",
      "open": "4.275",
      "high": "4.275",
      "low": "4.115",
      "close": "4.22",
      "average": "4.1748",
      "volume": "684367",
      "turnover": "2857010.97",
      "trades": "528"
    },
    {
      "date": "2025-05-23",
      "bid": "4.08",
      "ask": "4.105",
      "open": "4.265",
      "high": "4.315",
      "low": "4.00",
      "close": "4.09",
      "average": "4.1033",
      "volume": "1466587",
      "turnover": "6019463.16",
      "trades": "897"
    },
    {
      "date": "2025-05-26",
      "bid": "4.245",
      "ask": "4.285",
      "open": "4.105",
      "high": "4.315",
      "low": "4.105",
      "close": "4.26",
      "average": "4.2385",
      "volume": "1023476",
      "turnover": "4338273.58",
      "trades": "824"
    },
    {
      "date": "2025-05-27",
      "bid": "4.36",
      "ask": "4.38",
      "open": "4.295",
      "high": "4.385",
      "low": "4.235",
      "close": "4.37",
      "average": "4.3207",
      "volume": "645164",
      "turnover": "2787531.87",
      "trades": "551"
    },
    {
      "date": "2025-05-28",
      "bid": "4.27",
      "ask": "4.39",
      "open": "4.375",
      "high": "4.395",
      "low": "4.255",
      "close": "4.295",
      "average": "4.3076",
      "volume": "249353",
      "turnover": "1074176.92",
      "trades": "291"
    },
    {
      "date": "2025-05-30",
      "bid": "4.17",
      "ask": "4.195",
      "open": "4.29",
      "high": "4.29",
      "low": "4.13",
      "close": "4.13",
      "average": "4.2016",
      "volume": "712658",
      "turnover": "2994326.1",
      "trades": "707"
    },
    {
      "date": "2025-06-02",
      "bid": "4.295",
      "ask": "4.335",
      "open": "4.17",
      "high": "4.435",
      "low": "4.10",
      "close": "4.28",
      "average": "4.3094",
      "volume": "2784512",
      "turnover": "11999579.95",
      "trades": "1003"
    },
    {
      "date": "2025-06-03",
      "bid": "4.16",
      "ask": "4.19",
      "open": "4.285",
      "high": "4.32",
      "low": "4.145",
      "close": "4.17",
      "average": "4.2162",
      "volume": "572509",
      "turnover": "2413733.89",
      "trades": "835"
    },
    {
      "date": "2025-06-04",
      "bid": "4.675",
      "ask": "4.68",
      "open": "4.27",
      "high": "4.75",
      "low": "4.265",
      "close": "4.665",
      "average": "4.5423",
      "volume": "2408106",
      "turnover": "10946212.48",
      "trades": "1855"
    },
    {
      "date": "2025-06-05",
      "bid": "4.855",
      "ask": "4.87",
      "open": "4.69",
      "high": "4.90",
      "low": "4.545",
      "close": "4.855",
      "average": "4.7026",
      "volume": "1377539",
      "turnover": "6477369.48",
      "trades": "831"
    },
    {
      "date": "2025-06-09",
      "bid": "4.825",
      "ask": "4.865",
      "open": "4.91",
      "high": "5.00",
      "low": "4.80",
      "close": "4.84",
      "average": "4.8936",
      "volume": "1269480",
      "turnover": "6212445.28",
      "trades": "836"
    },
    {
      "date": "2025-06-10",
      "bid": "4.77",
      "ask": "4.785",
      "open": "4.87",
      "high": "4.99",
      "low": "4.715",
      "close": "4.76",
      "average": "4.8253",
      "volume": "998792",
      "turnover": "4821063.03",
      "trades": "866"
    },
    {
      "date": "2025-06-11",
      "bid": "4.63",
      "ask": "4.65",
      "open": "4.805",
      "high": "4.84",
      "low": "4.62",
      "close": "4.63",
      "average": "4.7052",
      "volume": "1193331",
      "turnover": "5614915.13",
      "trades": "659"
    },
    {
      "date": "2025-06-12",
      "bid": "4.585",
      "ask": "4.60",
      "open": "4.72",
      "high": "4.73",
      "low": "4.58",
      "close": "4.585",
      "average": "4.6239",
      "volume": "538293",
      "turnover": "2489139.36",
      "trades": "517"
    },
    {
      "date": "2025-06-13",
      "bid": "4.42",
      "ask": "4.44",
      "open": "4.515",
      "high": "4.545",
      "low": "4.365",
      "close": "4.415",
      "average": "4.4459",
      "volume": "1142150",
      "turnover": "5078044.46",
      "trades": "624"
    },
    {
      "date": "2025-06-16",
      "bid": "4.285",
      "ask": "4.30",
      "open": "4.44",
      "high": "4.45",
      "low": "4.20",
      "close": "4.28",
      "average": "4.2919",
      "volume": "2665207",
      "turnover": "11439843.22",
      "trades": "1019"
    },
    {
      "date": "2025-06-17",
      "bid": "4.275",
      "ask": "4.315",
      "open": "4.23",
      "high": "4.375",
      "low": "4.21",
      "close": "4.26",
      "average": "4.2988",
      "volume": "603243",
      "turnover": "2592880.81",
      "trades": "460"
    },
    {
      "date": "2025-06-18",
      "bid": "4.235",
      "ask": "4.265",
      "open": "4.25",
      "high": "4.275",
      "low": "4.175",
      "close": "4.23",
      "average": "4.2174",
      "volume": "726866",
      "turnover": "3065384.62",
      "trades": "496"
    },
    {
      "date": "2025-06-19",
      "bid": "4.20",
      "ask": "4.22",
      "open": "4.20",
      "high": "4.24",
      "low": "4.125",
      "close": "4.215",
      "average": "4.1916",
      "volume": "776796",
      "turnover": "3256112.02",
      "trades": "563"
    },
    {
      "date": "2025-06-23",
      "bid": "4.24",
      "ask": "4.30",
      "open": "4.12",
      "high": "4.315",
      "low": "4.065",
      "close": "4.285",
      "average": "4.1982",
      "volume": "790422",
      "turnover": "3317643.36",
      "trades": "469"
    },
    {
      "date": "2025-06-24",
      "bid": "4.33",
      "ask": "4.36",
      "open": "4.30",
      "high": "4.425",
      "low": "4.265",
      "close": "4.34",
      "average": "4.3412",
      "volume": "912335",
      "turnover": "3959650.2",
      "trades": "485"
    },
    {
      "date": "2025-06-25",
      "bid": "4.505",
      "ask": "4.515",
      "open": "4.425",
      "high": "4.52",
      "low": "4.375",
      "close": "4.515",
      "average": "4.4492",
      "volume": "978531",
      "turnover": "4353965.21",
      "trades": "689"
    },
    {
      "date": "2025-06-26",
      "bid": "4.34",
      "ask": "4.395",
      "open": "4.52",
      "high": "4.545",
      "low": "4.335",
      "close": "4.34",
      "average": "4.4052",
      "volume": "699693",
      "turnover": "3082470.44",
      "trades": "532"
    },
    {
      "date": "2025-06-27",
      "bid": "4.38",
      "ask": "4.40",
      "open": "4.34",
      "high": "4.54",
      "low": "4.335",
      "close": "4.39",
      "average": "4.4251",
      "volume": "915149",
      "turnover": "4049860.13",
      "trades": "585"
    },
    {
      "date": "2025-06-30",
      "bid": "4.345",
      "ask": "4.365",
      "open": "4.375",
      "high": "4.375",
      "low": "4.22",
      "close": "4.365",
      "average": "4.3111",
      "volume": "625122",
      "turnover": "2695048.26",
      "trades": "576"
    },
    {
      "date": "2025-07-01",
      "bid": "4.28",
      "ask": "4.385",
      "open": "4.36",
      "high": "4.425",
      "low": "4.28",
      "close": "4.33",
      "average": "4.346",
      "volume": "418621",
      "turnover": "1819575.19",
      "trades": "343"
    },
    {
      "date": "2025-07-02",
      "bid": "4.26",
      "ask": "4.28",
      "open": "4.315",
      "high": "4.325",
      "low": "4.175",
      "close": "4.255",
      "average": "4.2204",
      "volume": "1201962",
      "turnover": "5072667.83",
      "trades": "694"
    },
    {
      "date": "2025-07-03",
      "bid": "4.26",
      "ask": "4.29",
      "open": "4.22",
      "high": "4.30",
      "low": "4.19",
      "close": "4.255",
      "average": "4.2526",
      "volume": "734362",
      "turnover": "3122837.81",
      "trades": "548"
    },
    {
      "date": "2025-07-04",
      "bid": "4.48",
      "ask": "4.565",
      "open": "4.26",
      "high": "4.60",
      "low": "4.145",
      "close": "4.50",
      "average": "4.4211",
      "volume": "1428856",
      "turnover": "6316065",
      "trades": "844"
    },
    {
      "date": "2025-07-07",
      "bid": "4.31",
      "ask": "4.395",
      "open": "4.50",
      "high": "4.505",
      "low": "4.305",
      "close": "4.38",
      "average": "4.4181",
      "volume": "909531",
      "turnover": "4018316.76",
      "trades": "568"
    },
    {
      "date": "2025-07-08",
      "bid": "4.355",
      "ask": "4.42",
      "open": "4.40",
      "high": "4.65",
      "low": "4.29",
      "close": "4.375",
      "average": "4.4804",
      "volume": "1595948",
      "turnover": "7150524.29",
      "trades": "849"
    },
    {
      "date": "2025-07-09",
      "bid": "4.265",
      "ask": "4.345",
      "open": "4.42",
      "high": "4.42",
      "low": "4.195",
      "close": "4.30",
      "average": "4.289",
      "volume": "1176668",
      "turnover": "5046941.29",
      "trades": "701"
    },
    {
      "date": "2025-07-10",
      "bid": "4.275",
      "ask": "4.32",
      "open": "4.30",
      "high": "4.36",
      "low": "4.22",
      "close": "4.295",
      "average": "4.2936",
      "volume": "695678",
      "turnover": "2986919.51",
      "trades": "555"
    },
    {
      "date": "2025-07-11",
      "bid": "4.24",
      "ask": "4.28",
      "open": "4.32",
      "high": "4.375",
      "low": "4.22",
      "close": "4.22",
      "average": "4.2795",
      "volume": "650103",
      "turnover": "2782189.59",
      "trades": "571"
    },
    {
      "date": "2025-07-14",
      "bid": "4.25",
      "ask": "4.255",
      "open": "4.27",
      "high": "4.30",
      "low": "4.225",
      "close": "4.255",
      "average": "4.2623",
      "volume": "452135",
      "turnover": "1927182.93",
      "trades": "519"
    },
    {
      "date": "2025-07-15",
      "bid": "4.31",
      "ask": "4.365",
      "open": "4.25",
      "high": "4.385",
      "low": "4.23",
      "close": "4.335",
      "average": "4.3234",
      "volume": "582539",
      "turnover": "2518670.91",
      "trades": "531"
    },
    {
      "date": "2025-07-16",
      "bid": "4.425",
      "ask": "4.46",
      "open": "4.305",
      "high": "4.465",
      "low": "4.28",
      "close": "4.445",
      "average": "4.4074",
      "volume": "569789",
      "turnover": "2510730.93",
      "trades": "508"
    },
    {
      "date": "2025-07-17",
      "bid": "4.415",
      "ask": "4.515",
      "open": "4.46",
      "high": "4.525",
      "low": "4.38",
      "close": "4.465",
      "average": "4.4433",
      "volume": "686622",
      "turnover": "3050541.75",
      "trades": "600"
    },
    {
      "date": "2025-07-18",
      "bid": "4.46",
      "ask": "4.525",
      "open": "4.47",
      "high": "4.57",
      "low": "4.40",
      "close": "4.485",
      "average": "4.4815",
      "volume": "894801",
      "turnover": "4009725.23",
      "trades": "546"
    },
    {
      "date": "2025-07-21",
      "bid": "4.815",
      "ask": "4.83",
      "open": "4.52",
      "high": "4.93",
      "low": "4.52",
      "close": "4.81",
      "average": "4.7901",
      "volume": "2197486",
      "turnover": "10526162.49",
      "trades": "1407"
    },
    {
      "date": "2025-07-22",
      "bid": "4.71",
      "ask": "4.75",
      "open": "4.83",
      "high": "4.98",
      "low": "4.66",
      "close": "4.70",
      "average": "4.8008",
      "volume": "1866991",
      "turnover": "8961910.19",
      "trades": "873"
    },
    {
      "date": "2025-07-23",
      "bid": "4.75",
      "ask": "4.795",
      "open": "4.70",
      "high": "4.85",
      "low": "4.70",
      "close": "4.75",
      "average": "4.799",
      "volume": "840122",
      "turnover": "4031739.57",
      "trades": "425"
    },
    {
      "date": "2025-07-24",
      "bid": "4.73",
      "ask": "4.75",
      "open": "4.785",
      "high": "4.845",
      "low": "4.70",
      "close": "4.74",
      "average": "4.7703",
      "volume": "872136",
      "turnover": "4160219.97",
      "trades": "434"
    },
    {
      "date": "2025-07-25",
      "bid": "4.755",
      "ask": "4.79",
      "open": "4.74",
      "high": "4.885",
      "low": "4.70",
      "close": "4.785",
      "average": "4.7838",
      "volume": "762419",
      "turnover": "3647157.24",
      "trades": "472"
    },
    {
      "date": "2025-07-28",
      "bid": "4.84",
      "ask": "4.895",
      "open": "4.77",
      "high": "4.96",
      "low": "4.69",
      "close": "4.895",
      "average": "4.8438",
      "volume": "971493",
      "turnover": "4705756.3",
      "trades": "680"
    },
    {
      "date": "2025-07-29",
      "bid": "4.67",
      "ask": "4.69",
      "open": "4.895",
      "high": "4.895",
      "low": "4.65",
      "close": "4.675",
      "average": "4.7804",
      "volume": "1045993",
      "turnover": "5000490.15",
      "trades": "670"
    },
    {
      "date": "2025-07-30",
      "bid": "4.84",
      "ask": "4.85",
      "open": "4.69",
      "high": "4.915",
      "low": "4.625",
      "close": "4.82",
      "average": "4.771",
      "volume": "1094653",
      "turnover": "5223829.72",
      "trades": "675"
    },
    {
      "date": "2025-07-31",
      "bid": "4.77",
      "ask": "4.82",
      "open": "4.905",
      "high": "4.915",
      "low": "4.77",
      "close": "4.80",
      "average": "4.8362",
      "volume": "607918",
      "turnover": "2940033.54",
      "trades": "372"
    },
    {
      "date": "2025-08-01",
      "bid": "4.695",
      "ask": "4.785",
      "open": "4.82",
      "high": "4.82",
      "low": "4.61",
      "close": "4.695",
      "average": "4.6895",
      "volume": "694725",
      "turnover": "3257423.14",
      "trades": "510"
    },
    {
      "date": "2025-08-04",
      "bid": "4.765",
      "ask": "4.785",
      "open": "4.70",
      "high": "4.80",
      "low": "4.70",
      "close": "4.765",
      "average": "4.7574",
      "volume": "897718",
      "turnover": "4270834.79",
      "trades": "401"
    },
    {
      "date": "2025-08-05",
      "bid": "5.04",
      "ask": "5.07",
      "open": "4.79",
      "high": "5.23",
      "low": "4.765",
      "close": "5.09",
      "average": "5.0006",
      "volume": "2155932",
      "turnover": "10780741.59",
      "trades": "855"
    },
    {
      "date": "2025-08-06",
      "bid": "4.96",
      "ask": "5.01",
      "open": "5.12",
      "high": "5.13",
      "low": "4.945",
      "close": "4.99",
      "average": "5.022",
      "volume": "490399",
      "turnover": "2462793.39",
      "trades": "458"
    },
    {
      "date": "2025-08-07",
      "bid": "4.825",
      "ask": "4.885",
      "open": "5.01",
      "high": "5.02",
      "low": "4.81",
      "close": "4.825",
      "average": "4.8917",
      "volume": "777587",
      "turnover": "3803752.49",
      "trades": "441"
    },
    {
      "date": "2025-08-08",
      "bid": "4.87",
      "ask": "4.92",
      "open": "4.82",
      "high": "4.92",
      "low": "4.78",
      "close": "4.88",
      "average": "4.8511",
      "volume": "683446",
      "turnover": "3315455.87",
      "trades": "325"
    },
    {
      "date": "2025-08-11",
      "bid": "5.11",
      "ask": "5.17",
      "open": "4.905",
      "high": "5.17",
      "low": "4.695",
      "close": "5.09",
      "average": "4.9205",
      "volume": "1523229",
      "turnover": "7494502.13",
      "trades": "743"
    },
    {
      "date": "2025-08-12",
      "bid": "4.81",
      "ask": "4.84",
      "open": "5.17",
      "high": "5.17",
      "low": "4.81",
      "close": "4.81",
      "average": "4.9017",
      "volume": "1096103",
      "turnover": "5372821.94",
      "trades": "479"
    },
    {
      "date": "2025-08-13",
      "bid": "4.76",
      "ask": "4.80",
      "open": "4.77",
      "high": "4.83",
      "low": "4.65",
      "close": "4.80",
      "average": "4.7403",
      "volume": "1086396",
      "turnover": "5149829.71",
      "trades": "632"
    },
    {
      "date": "2025-08-14",
      "bid": "4.855",
      "ask": "4.915",
      "open": "4.74",
      "high": "5.00",
      "low": "4.715",
      "close": "4.85",
      "average": "4.8693",
      "volume": "903232",
      "turnover": "4399023.22",
      "trades": "427"
    },
    {
      "date": "2025-08-15",
      "bid": "4.75",
      "ask": "4.795",
      "open": "4.915",
      "high": "4.945",
      "low": "4.725",
      "close": "4.74",
      "average": "4.8171",
      "volume": "400308",
      "turnover": "1928331.5",
      "trades": "357"
    },
    {
      "date": "2025-08-18",
      "bid": "4.785",
      "ask": "4.825",
      "open": "4.615",
      "high": "4.85",
      "low": "4.56",
      "close": "4.80",
      "average": "4.7126",
      "volume": "1223320",
      "turnover": "5765122.21",
      "trades": "631"
    },
    {
      "date": "2025-08-19",
      "bid": "4.655",
      "ask": "4.715",
      "open": "4.78",
      "high": "4.84",
      "low": "4.63",
      "close": "4.645",
      "average": "4.6851",
      "volume": "1204748",
      "turnover": "5644849.45",
      "trades": "631"
    },
    {
      "date": "2025-08-20",
      "bid": "4.59",
      "ask": "4.645",
      "open": "4.65",
      "high": "4.75",
      "low": "4.57",
      "close": "4.58",
      "average": "4.6376",
      "volume": "752862",
      "turnover": "3491375.8",
      "trades": "456"
    },
    {
      "date": "2025-08-21",
      "bid": "4.705",
      "ask": "4.785",
      "open": "4.625",
      "high": "4.82",
      "low": "4.565",
      "close": "4.75",
      "average": "4.7109",
      "volume": "776635",
      "turnover": "3659269.42",
      "trades": "658"
    },
    {
      "date": "2025-08-22",
      "bid": "4.70",
      "ask": "4.71",
      "open": "4.79",
      "high": "4.82",
      "low": "4.62",
      "close": "4.695",
      "average": "4.7045",
      "volume": "1189845",
      "turnover": "5598070.73",
      "trades": "676"
    },
    {
      "date": "2025-08-25",
      "bid": "4.675",
      "ask": "4.735",
      "open": "4.715",
      "high": "4.925",
      "low": "4.67",
      "close": "4.675",
      "average": "4.8054",
      "volume": "993135",
      "turnover": "4772437.75",
      "trades": "589"
    },
    {
      "date": "2025-08-26",
      "bid": "4.685",
      "ask": "4.735",
      "open": "4.695",
      "high": "4.80",
      "low": "4.62",
      "close": "4.685",
      "average": "4.7001",
      "volume": "698225",
      "turnover": "3281181.05",
      "trades": "450"
    },
    {
      "date": "2025-08-27",
      "bid": "4.84",
      "ask": "4.85",
      "open": "4.795",
      "high": "4.925",
      "low": "4.655",
      "close": "4.84",
      "average": "4.7997",
      "volume": "987742",
      "turnover": "4740876.34",
      "trades": "551"
    },
    {
      "date": "2025-08-28",
      "bid": "5.08",
      "ask": "5.13",
      "open": "4.855",
      "high": "5.12",
      "low": "4.80",
      "close": "5.10",
      "average": "4.9898",
      "volume": "1611113",
      "turnover": "8038867.68",
      "trades": "943"
    },
    {
      "date": "2025-08-29",
      "bid": "4.965",
      "ask": "5.00",
      "open": "5.12",
      "high": "5.13",
      "low": "4.94",
      "close": "4.94",
      "average": "5.0149",
      "volume": "760184",
      "turnover": "3811647.4",
      "trades": "589"
    },
    {
      "date": "2025-09-01",
      "bid": "4.935",
      "ask": "5.03",
      "open": "4.96",
      "high": "5.05",
      "low": "4.93",
      "close": "4.985",
      "average": "4.9875",
      "volume": "611511",
      "turnover": "3049811.4",
      "trades": "482"
    },
    {
      "date": "2025-09-02",
      "bid": "4.80",
      "ask": "4.825",
      "open": "5.03",
      "high": "5.03",
      "low": "4.595",
      "close": "4.78",
      "average": "4.8157",
      "volume": "1895936",
      "turnover": "9131305.43",
      "trades": "910"
    },
    {
      "date": "2025-09-03",
      "bid": "4.635",
      "ask": "4.68",
      "open": "4.78",
      "high": "5.05",
      "low": "4.60",
      "close": "4.625",
      "average": "4.773",
      "volume": "2240032",
      "turnover": "10691289.81",
      "trades": "1231"
    },
    {
      "date": "2025-09-04",
      "bid": "4.355",
      "ask": "4.365",
      "open": "4.64",
      "high": "4.645",
      "low": "4.25",
      "close": "4.335",
      "average": "4.3962",
      "volume": "2467464",
      "turnover": "10847245.48",
      "trades": "1397"
    },
    {
      "date": "2025-09-05",
      "bid": "4.32",
      "ask": "4.365",
      "open": "4.315",
      "high": "4.45",
      "low": "4.315",
      "close": "4.325",
      "average": "4.3897",
      "volume": "1445595",
      "turnover": "6345737.15",
      "trades": "592"
    },
    {
      "date": "2025-09-08",
      "bid": "4.06",
      "ask": "4.105",
      "open": "4.315",
      "high": "4.40",
      "low": "4.05",
      "close": "4.10",
      "average": "4.1635",
      "volume": "1537742",
      "turnover": "6402525.09",
      "trades": "928"
    },
    {
      "date": "2025-09-09",
      "bid": "3.945",
      "ask": "3.99",
      "open": "4.11",
      "high": "4.11",
      "low": "3.88",
      "close": "3.975",
      "average": "3.9772",
      "volume": "1962528",
      "turnover": "7805300.67",
      "trades": "968"
    },
    {
      "date": "2025-09-10",
      "bid": "3.865",
      "ask": "3.875",
      "open": "4.005",
      "high": "4.05",
      "low": "3.855",
      "close": "3.855",
      "average": "3.9403",
      "volume": "1361688",
      "turnover": "5365432.66",
      "trades": "486"
    },
    {
      "date": "2025-09-11",
      "bid": "3.825",
      "ask": "3.89",
      "open": "3.86",
      "high": "3.98",
      "low": "3.765",
      "close": "3.82",
      "average": "3.8642",
      "volume": "1555443",
      "turnover": "6010797.4",
      "trades": "664"
    },
    {
      "date": "2025-09-12",
      "bid": "3.92",
      "ask": "3.94",
      "open": "3.825",
      "high": "3.985",
      "low": "3.81",
      "close": "3.94",
      "average": "3.9175",
      "volume": "910316",
      "turnover": "3566160.81",
      "trades": "525"
    },
    {
      "date": "2025-09-15",
      "bid": "3.925",
      "ask": "3.975",
      "open": "3.945",
      "high": "4.06",
      "low": "3.87",
      "close": "3.92",
      "average": "3.9639",
      "volume": "850429",
      "turnover": "3371132.6",
      "trades": "387"
    },
    {
      "date": "2025-09-16",
      "bid": "3.87",
      "ask": "3.91",
      "open": "3.96",
      "high": "3.96",
      "low": "3.80",
      "close": "3.905",
      "average": "3.8755",
      "volume": "1012544",
      "turnover": "3923869.09",
      "trades": "388"
    },
    {
      "date": "2025-09-17",
      "bid": "3.765",
      "ask": "3.795",
      "open": "3.91",
      "high": "3.935",
      "low": "3.745",
      "close": "3.76",
      "average": "3.8303",
      "volume": "781030",
      "turnover": "2991609.5",
      "trades": "425"
    },
    {
      "date": "2025-09-18",
      "bid": "3.815",
      "ask": "3.855",
      "open": "3.75",
      "high": "3.86",
      "low": "3.75",
      "close": "3.825",
      "average": "3.7913",
      "volume": "785569",
      "turnover": "2978360.68",
      "trades": "383"
    },
    {
      "date": "2025-09-19",
      "bid": "3.92",
      "ask": "3.96",
      "open": "3.82",
      "high": "3.975",
      "low": "3.80",
      "close": "3.905",
      "average": "3.9119",
      "volume": "1131563",
      "turnover": "4426585.95",
      "trades": "374"
    },
    {
      "date": "2025-09-22",
      "bid": "3.845",
      "ask": "3.95",
      "open": "3.905",
      "high": "3.98",
      "low": "3.81",
      "close": "3.85",
      "average": "3.885",
      "volume": "861531",
      "turnover": "3347023.55",
      "trades": "451"
    },
    {
      "date": "2025-09-23",
      "bid": "3.485",
      "ask": "3.50",
      "open": "3.55",
      "high": "3.63",
      "low": "3.475",
      "close": "3.475",
      "average": "3.531",
      "volume": "6931332",
      "turnover": "24474464.47",
      "trades": "2405"
    },
    {
      "date": "2025-09-24",
      "bid": "3.47",
      "ask": "3.48",
      "open": "3.51",
      "high": "3.525",
      "low": "3.38",
      "close": "3.45",
      "average": "3.4491",
      "volume": "2888534",
      "turnover": "9962717.81",
      "trades": "987"
    },
    {
      "date": "2025-09-25",
      "bid": "3.445",
      "ask": "3.465",
      "open": "3.475",
      "high": "3.52",
      "low": "3.395",
      "close": "3.45",
      "average": "3.4489",
      "volume": "1748863",
      "turnover": "6031661.89",
      "trades": "504"
    },
    {
      "date": "2025-09-26",
      "bid": "3.46",
      "ask": "3.495",
      "open": "3.415",
      "high": "3.515",
      "low": "3.36",
      "close": "3.465",
      "average": "3.4343",
      "volume": "2212230",
      "turnover": "7599141.33",
      "trades": "679"
    },
    {
      "date": "2025-09-29",
      "bid": "3.40",
      "ask": "3.43",
      "open": "3.455",
      "high": "3.49",
      "low": "3.38",
      "close": "3.38",
      "average": "3.4182",
      "volume": "1382372",
      "turnover": "4725221.95",
      "trades": "534"
    },
    {
      "date": "2025-09-30",
      "bid": "3.40",
      "ask": "3.42",
      "open": "3.41",
      "high": "3.515",
      "low": "3.38",
      "close": "3.40",
      "average": "3.4371",
      "volume": "1373176",
      "turnover": "4719205.53",
      "trades": "540"
    },
    {
      "date": "2025-10-01",
      "bid": "3.43",
      "ask": "3.445",
      "open": "3.42",
      "high": "3.485",
      "low": "3.405",
      "close": "3.405",
      "average": "3.4447",
      "volume": "940463",
      "turnover": "3239602.59",
      "trades": "378"
    },
    {
      "date": "2025-10-02",
      "bid": "3.29",
      "ask": "3.315",
      "open": "3.45",
      "high": "3.45",
      "low": "3.27",
      "close": "3.27",
      "average": "3.3355",
      "volume": "2017901",
      "turnover": "6731437.93",
      "trades": "540"
    },
    {
      "date": "2025-10-03",
      "bid": "3.285",
      "ask": "3.33",
      "open": "3.295",
      "high": "3.35",
      "low": "3.23",
      "close": "3.29",
      "average": "3.282",
      "volume": "1517345",
      "turnover": "4979835.94",
      "trades": "545"
    },
    {
      "date": "2025-10-06",
      "bid": "3.04",
      "ask": "3.07",
      "open": "3.285",
      "high": "3.29",
      "low": "3.035",
      "close": "3.035",
      "average": "3.1413",
      "volume": "3847312",
      "turnover": "12085599.92",
      "trades": "1139"
    },
    {
      "date": "2025-10-07",
      "bid": "3.22",
      "ask": "3.23",
      "open": "3.07",
      "high": "3.275",
      "low": "3.065",
      "close": "3.235",
      "average": "3.1825",
      "volume": "3819172",
      "turnover": "12155290.21",
      "trades": "1023"
    },
    {
      "date": "2025-10-08",
      "bid": "3.175",
      "ask": "3.21",
      "open": "3.235",
      "high": "3.31",
      "low": "3.15",
      "close": "3.22",
      "average": "3.2421",
      "volume": "1471622",
      "turnover": "4771682.72",
      "trades": "514"
    },
    {
      "date": "2025-10-09",
      "bid": "3.105",
      "ask": "3.155",
      "open": "3.215",
      "high": "3.215",
      "low": "3.09",
      "close": "3.095",
      "average": "3.1258",
      "volume": "1558090",
      "turnover": "4870219.51",
      "trades": "450"
    },
    {
      "date": "2025-10-10",
      "bid": "3.04",
      "ask": "3.055",
      "open": "3.105",
      "high": "3.21",
      "low": "2.99",
      "close": "2.995",
      "average": "3.0915",
      "volume": "2294896",
      "turnover": "7094434.87",
      "trades": "752"
    },
    {
      "date": "2025-10-13",
      "bid": "3.065",
      "ask": "3.075",
      "open": "3.00",
      "high": "3.095",
      "low": "3.00",
      "close": "3.05",
      "average": "3.0552",
      "volume": "970098",
      "turnover": "2963762.94",
      "trades": "438"
    },
    {
      "date": "2025-10-14",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.08",
      "high": "3.08",
      "low": "2.93",
      "close": "2.97",
      "average": "2.9799",
      "volume": "1387765",
      "turnover": "4135958.07",
      "trades": "599"
    },
    {
      "date": "2025-10-15",
      "bid": "2.98",
      "ask": "2.995",
      "open": "3.005",
      "high": "3.07",
      "low": "2.96",
      "close": "2.96",
      "average": "3.0043",
      "volume": "801859",
      "turnover": "2409032.85",
      "trades": "404"
    },
    {
      "date": "2025-10-16",
      "bid": "2.965",
      "ask": "2.995",
      "open": "2.985",
      "high": "3.03",
      "low": "2.935",
      "close": "2.95",
      "average": "2.9774",
      "volume": "868034",
      "turnover": "2584451.41",
      "trades": "359"
    },
    {
      "date": "2025-10-17",
      "bid": "2.83",
      "ask": "2.85",
      "open": "2.95",
      "high": "2.95",
      "low": "2.79",
      "close": "2.82",
      "average": "2.8509",
      "volume": "1818710",
      "turnover": "5185042",
      "trades": "691"
    },
    {
      "date": "2025-10-20",
      "bid": "2.85",
      "ask": "2.86",
      "open": "2.81",
      "high": "2.89",
      "low": "2.80",
      "close": "2.84",
      "average": "2.8276",
      "volume": "1306706",
      "turnover": "3694968.24",
      "trades": "507"
    },
    {
      "date": "2025-10-21",
      "bid": "2.83",
      "ask": "2.855",
      "open": "2.88",
      "high": "2.915",
      "low": "2.82",
      "close": "2.85",
      "average": "2.8707",
      "volume": "889780",
      "turnover": "2554374.97",
      "trades": "384"
    },
    {
      "date": "2025-10-22",
      "bid": "2.845",
      "ask": "2.86",
      "open": "2.855",
      "high": "2.865",
      "low": "2.745",
      "close": "2.855",
      "average": "2.8027",
      "volume": "2977269",
      "turnover": "8348583.95",
      "trades": "659"
    },
    {
      "date": "2025-10-23",
      "bid": "2.995",
      "ask": "3.02",
      "open": "2.85",
      "high": "3.075",
      "low": "2.84",
      "close": "3.005",
      "average": "2.9868",
      "volume": "1905851",
      "turnover": "5693873.85",
      "trades": "491"
    },
    {
      "date": "2025-10-24",
      "bid": "3.15",
      "ask": "3.165",
      "open": "3.025",
      "high": "3.185",
      "low": "3.005",
      "close": "3.17",
      "average": "3.1186",
      "volume": "1486418",
      "turnover": "4635756.99",
      "trades": "511"
    },
    {
      "date": "2025-10-27",
      "bid": "3.115",
      "ask": "3.135",
      "open": "3.205",
      "high": "3.265",
      "low": "3.055",
      "close": "3.10",
      "average": "3.1466",
      "volume": "2098854",
      "turnover": "6603732.56",
      "trades": "623"
    },
    {
      "date": "2025-10-28",
      "bid": "2.97",
      "ask": "2.995",
      "open": "3.095",
      "high": "3.14",
      "low": "2.915",
      "close": "2.945",
      "average": "3.0192",
      "volume": "1831523",
      "turnover": "5528606.91",
      "trades": "624"
    },
    {
      "date": "2025-10-29",
      "bid": "3.085",
      "ask": "3.10",
      "open": "2.95",
      "high": "3.13",
      "low": "2.95",
      "close": "3.10",
      "average": "3.0469",
      "volume": "1207175",
      "turnover": "3677555.31",
      "trades": "398"
    },
    {
      "date": "2025-10-30",
      "bid": "3.12",
      "ask": "3.15",
      "open": "3.10",
      "high": "3.19",
      "low": "3.03",
      "close": "3.15",
      "average": "3.0998",
      "volume": "995787",
      "turnover": "3086387.75",
      "trades": "348"
    },
    {
      "date": "2025-10-31",
      "bid": "3.20",
      "ask": "3.23",
      "open": "3.155",
      "high": "3.24",
      "low": "3.125",
      "close": "3.205",
      "average": "3.1813",
      "volume": "811878",
      "turnover": "2582808.27",
      "trades": "221"
    },
    {
      "date": "2025-11-03",
      "bid": "3.175",
      "ask": "3.20",
      "open": "3.215",
      "high": "3.28",
      "low": "3.155",
      "close": "3.21",
      "average": "3.2264",
      "volume": "1454444",
      "turnover": "4693125.26",
      "trades": "442"
    },
    {
      "date": "2025-11-04",
      "bid": "3.055",
      "ask": "3.11",
      "open": "3.165",
      "high": "3.205",
      "low": "3.055",
      "close": "3.08",
      "average": "3.1362",
      "volume": "1370447",
      "turnover": "4299048.74",
      "trades": "418"
    },
    {
      "date": "2025-11-05",
      "bid": "3.02",
      "ask": "3.055",
      "open": "3.05",
      "high": "3.095",
      "low": "2.955",
      "close": "3.02",
      "average": "3.0331",
      "volume": "729636",
      "turnover": "2213331.04",
      "trades": "371"
    },
    {
      "date": "2025-11-06",
      "bid": "2.97",
      "ask": "2.995",
      "open": "3.04",
      "high": "3.075",
      "low": "2.84",
      "close": "2.97",
      "average": "2.9432",
      "volume": "2837241",
      "turnover": "8352671.99",
      "trades": "938"
    },
    {
      "date": "2025-11-07",
      "bid": "2.95",
      "ask": "3.02",
      "open": "2.895",
      "high": "3.095",
      "low": "2.895",
      "close": "3.005",
      "average": "2.9755",
      "volume": "1623908",
      "turnover": "4832352.55",
      "trades": "540"
    },
    {
      "date": "2025-11-10",
      "bid": "2.96",
      "ask": "3.00",
      "open": "2.95",
      "high": "3.12",
      "low": "2.95",
      "close": "3.01",
      "average": "3.0323",
      "volume": "1595086",
      "turnover": "4837196.75",
      "trades": "410"
    },
    {
      "date": "2025-11-11",
      "bid": "2.93",
      "ask": "3.00",
      "open": "3.00",
      "high": "3.00",
      "low": "2.855",
      "close": "2.99",
      "average": "2.938",
      "volume": "964886",
      "turnover": "2834829.93",
      "trades": "430"
    },
    {
      "date": "2025-11-12",
      "bid": "3.02",
      "ask": "3.06",
      "open": "2.925",
      "high": "3.085",
      "low": "2.925",
      "close": "3.025",
      "average": "3.015",
      "volume": "1533436",
      "turnover": "4623396.91",
      "trades": "453"
    },
    {
      "date": "2025-11-13",
      "bid": "2.915",
      "ask": "2.985",
      "open": "3.08",
      "high": "3.08",
      "low": "2.93",
      "close": "2.985",
      "average": "2.978",
      "volume": "1063327",
      "turnover": "3166690.54",
      "trades": "431"
    },
    {
      "date": "2025-11-14",
      "bid": "2.875",
      "ask": "2.90",
      "open": "2.985",
      "high": "2.985",
      "low": "2.85",
      "close": "2.86",
      "average": "2.8949",
      "volume": "1399526",
      "turnover": "4051708.15",
      "trades": "496"
    },
    {
      "date": "2025-11-17",
      "bid": "2.85",
      "ask": "2.87",
      "open": "3.025",
      "high": "3.10",
      "low": "2.83",
      "close": "2.865",
      "average": "2.9927",
      "volume": "2833812",
      "turnover": "8481179.46",
      "trades": "824"
    },
    {
      "date": "2025-11-18",
      "bid": "2.825",
      "ask": "2.85",
      "open": "2.825",
      "high": "2.90",
      "low": "2.765",
      "close": "2.81",
      "average": "2.8482",
      "volume": "749186",
      "turnover": "2133944.48",
      "trades": "459"
    },
    {
      "date": "2025-11-19",
      "bid": "2.775",
      "ask": "2.80",
      "open": "2.82",
      "high": "2.875",
      "low": "2.77",
      "close": "2.81",
      "average": "2.8058",
      "volume": "590501",
      "turnover": "1656798.96",
      "trades": "297"
    },
    {
      "date": "2025-11-20",
      "bid": "2.89",
      "ask": "2.925",
      "open": "2.815",
      "high": "2.96",
      "low": "2.815",
      "close": "2.895",
      "average": "2.8947",
      "volume": "468780",
      "turnover": "1356761.56",
      "trades": "262"
    },
    {
      "date": "2025-11-21",
      "bid": "2.77",
      "ask": "2.80",
      "open": "2.85",
      "high": "2.875",
      "low": "2.735",
      "close": "2.80",
      "average": "2.7992",
      "volume": "746880",
      "turnover": "2090660.49",
      "trades": "352"
    },
    {
      "date": "2025-11-24",
      "bid": "2.73",
      "ask": "2.745",
      "open": "2.80",
      "high": "2.85",
      "low": "2.71",
      "close": "2.71",
      "average": "2.7627",
      "volume": "801978",
      "turnover": "2215588.62",
      "trades": "344"
    },
    {
      "date": "2025-11-25",
      "bid": "2.685",
      "ask": "2.74",
      "open": "2.77",
      "high": "2.795",
      "low": "2.615",
      "close": "2.68",
      "average": "2.6905",
      "volume": "1086887",
      "turnover": "2924458.87",
      "trades": "487"
    },
    {
      "date": "2025-11-26",
      "bid": "2.645",
      "ask": "2.67",
      "open": "2.74",
      "high": "2.74",
      "low": "2.53",
      "close": "2.595",
      "average": "2.6095",
      "volume": "1671998",
      "turnover": "4363229.38",
      "trades": "562"
    },
    {
      "date": "2025-11-27",
      "bid": "2.655",
      "ask": "2.675",
      "open": "2.63",
      "high": "2.755",
      "low": "2.63",
      "close": "2.65",
      "average": "2.697",
      "volume": "815660",
      "turnover": "2199817",
      "trades": "376"
    },
    {
      "date": "2025-11-28",
      "bid": "2.675",
      "ask": "2.73",
      "open": "2.65",
      "high": "2.72",
      "low": "2.56",
      "close": "2.685",
      "average": "2.6635",
      "volume": "1135660",
      "turnover": "3024809.91",
      "trades": "475"
    },
    {
      "date": "2025-12-01",
      "bid": "2.625",
      "ask": "2.67",
      "open": "2.68",
      "high": "2.695",
      "low": "2.60",
      "close": "2.64",
      "average": "2.6384",
      "volume": "643239",
      "turnover": "1697092.93",
      "trades": "347"
    },
    {
      "date": "2025-12-02",
      "bid": "2.655",
      "ask": "2.67",
      "open": "2.655",
      "high": "2.68",
      "low": "2.57",
      "close": "2.67",
      "average": "2.6259",
      "volume": "919354",
      "turnover": "2414152.87",
      "trades": "297"
    },
    {
      "date": "2025-12-03",
      "bid": "2.855",
      "ask": "2.875",
      "open": "2.705",
      "high": "2.985",
      "low": "2.68",
      "close": "2.835",
      "average": "2.8702",
      "volume": "3180771",
      "turnover": "9130964.17",
      "trades": "1040"
    },
    {
      "date": "2025-12-04",
      "bid": "2.945",
      "ask": "2.98",
      "open": "2.895",
      "high": "3.06",
      "low": "2.82",
      "close": "2.965",
      "average": "2.951",
      "volume": "1264806",
      "turnover": "3732462.96",
      "trades": "672"
    },
    {
      "date": "2025-12-05",
      "bid": "2.995",
      "ask": "3.025",
      "open": "2.98",
      "high": "3.07",
      "low": "2.885",
      "close": "3.00",
      "average": "2.9871",
      "volume": "1055883",
      "turnover": "3154070.72",
      "trades": "609"
    },
    {
      "date": "2025-12-08",
      "bid": "2.935",
      "ask": "2.99",
      "open": "3.025",
      "high": "3.05",
      "low": "2.93",
      "close": "2.955",
      "average": "2.964",
      "volume": "614221",
      "turnover": "1820819.37",
      "trades": "502"
    },
    {
      "date": "2025-12-09",
      "bid": "2.94",
      "ask": "2.99",
      "open": "2.99",
      "high": "3.005",
      "low": "2.89",
      "close": "2.98",
      "average": "2.9502",
      "volume": "542749",
      "turnover": "1601212.93",
      "trades": "352"
    },
    {
      "date": "2025-12-10",
      "bid": "2.98",
      "ask": "3.005",
      "open": "3.00",
      "high": "3.07",
      "low": "2.95",
      "close": "2.97",
      "average": "3.0023",
      "volume": "943655",
      "turnover": "2833812.94",
      "trades": "351"
    },
    {
      "date": "2025-12-11",
      "bid": "3.085",
      "ask": "3.145",
      "open": "3.00",
      "high": "3.175",
      "low": "2.975",
      "close": "3.07",
      "average": "3.0762",
      "volume": "880832",
      "turnover": "2709947.76",
      "trades": "514"
    },
    {
      "date": "2025-12-12",
      "bid": "2.965",
      "ask": "3.035",
      "open": "3.115",
      "high": "3.16",
      "low": "2.955",
      "close": "2.975",
      "average": "3.0612",
      "volume": "1221718",
      "turnover": "3740462.35",
      "trades": "617"
    },
    {
      "date": "2025-12-15",
      "bid": "2.94",
      "ask": "3.00",
      "open": "2.985",
      "high": "3.135",
      "low": "2.915",
      "close": "2.94",
      "average": "2.9912",
      "volume": "1310634",
      "turnover": "3920353.63",
      "trades": "545"
    },
    {
      "date": "2025-12-16",
      "bid": "3.00",
      "ask": "3.01",
      "open": "2.955",
      "high": "3.06",
      "low": "2.955",
      "close": "3.00",
      "average": "3.0123",
      "volume": "570959",
      "turnover": "1720428.47",
      "trades": "428"
    },
    {
      "date": "2025-12-17",
      "bid": "3.00",
      "ask": "3.055",
      "open": "2.995",
      "high": "3.06",
      "low": "2.955",
      "close": "3.045",
      "average": "2.9999",
      "volume": "735167",
      "turnover": "2205681.65",
      "trades": "321"
    },
    {
      "date": "2025-12-18",
      "bid": "3.00",
      "ask": "3.02",
      "open": "3.025",
      "high": "3.06",
      "low": "2.98",
      "close": "3.015",
      "average": "3.0189",
      "volume": "587652",
      "turnover": "1774076.58",
      "trades": "311"
    },
    {
      "date": "2025-12-19",
      "bid": "3.155",
      "ask": "3.19",
      "open": "3.03",
      "high": "3.20",
      "low": "3.015",
      "close": "3.16",
      "average": "3.1245",
      "volume": "903268",
      "turnover": "2822185.61",
      "trades": "338"
    },
    {
      "date": "2025-12-22",
      "bid": "3.08",
      "ask": "3.24",
      "open": "3.19",
      "high": "3.26",
      "low": "3.065",
      "close": "3.205",
      "average": "3.1699",
      "volume": "1631190",
      "turnover": "5170872.79",
      "trades": "371"
    },
    {
      "date": "2025-12-23",
      "bid": "3.195",
      "ask": "3.24",
      "open": "3.25",
      "high": "3.28",
      "low": "3.13",
      "close": "3.17",
      "average": "3.2123",
      "volume": "779043",
      "turnover": "2502643.81",
      "trades": "305"
    },
    {
      "date": "2025-12-29",
      "bid": "3.215",
      "ask": "3.25",
      "open": "3.20",
      "high": "3.28",
      "low": "3.155",
      "close": "3.22",
      "average": "3.2141",
      "volume": "775838",
      "turnover": "2493529.13",
      "trades": "334"
    },
    {
      "date": "2025-12-30",
      "bid": "3.25",
      "ask": "3.29",
      "open": "3.255",
      "high": "3.285",
      "low": "3.15",
      "close": "3.215",
      "average": "3.21",
      "volume": "607338",
      "turnover": "1949566.39",
      "trades": "297"
    },
    {
      "date": "2026-01-02",
      "bid": "3.245",
      "ask": "3.25",
      "open": "3.285",
      "high": "3.35",
      "low": "3.22",
      "close": "3.245",
      "average": "3.2791",
      "volume": "548380",
      "turnover": "1798152.73",
      "trades": "325"
    },
    {
      "date": "2026-01-05",
      "bid": "3.15",
      "ask": "3.175",
      "open": "3.245",
      "high": "3.33",
      "low": "3.08",
      "close": "3.125",
      "average": "3.1563",
      "volume": "606462",
      "turnover": "1914031.36",
      "trades": "295"
    },
    {
      "date": "2026-01-07",
      "bid": "3.27",
      "ask": "3.29",
      "open": "3.165",
      "high": "3.30",
      "low": "3.085",
      "close": "3.30",
      "average": "3.1859",
      "volume": "1007146",
      "turnover": "3208700.59",
      "trades": "386"
    },
    {
      "date": "2026-01-08",
      "bid": "3.21",
      "ask": "3.28",
      "open": "3.29",
      "high": "3.315",
      "low": "3.165",
      "close": "3.175",
      "average": "3.2307",
      "volume": "874950",
      "turnover": "2826707.53",
      "trades": "367"
    },
    {
      "date": "2026-01-09",
      "bid": "3.11",
      "ask": "3.14",
      "open": "3.20",
      "high": "3.205",
      "low": "3.04",
      "close": "3.125",
      "average": "3.1099",
      "volume": "1218637",
      "turnover": "3789791.3",
      "trades": "622"
    },
    {
      "date": "2026-01-12",
      "bid": "3.14",
      "ask": "3.18",
      "open": "3.135",
      "high": "3.28",
      "low": "3.065",
      "close": "3.16",
      "average": "3.2002",
      "volume": "981722",
      "turnover": "3141476.23",
      "trades": "413"
    },
    {
      "date": "2026-01-13",
      "bid": "3.085",
      "ask": "3.105",
      "open": "3.135",
      "high": "3.245",
      "low": "3.075",
      "close": "3.085",
      "average": "3.1563",
      "volume": "592172",
      "turnover": "1869182.99",
      "trades": "278"
    },
    {
      "date": "2026-01-14",
      "bid": "3.185",
      "ask": "3.23",
      "open": "3.085",
      "high": "3.235",
      "low": "3.05",
      "close": "3.21",
      "average": "3.1511",
      "volume": "866601",
      "turnover": "2730787.7",
      "trades": "372"
    },
    {
      "date": "2026-01-15",
      "bid": "3.185",
      "ask": "3.26",
      "open": "3.18",
      "high": "3.28",
      "low": "3.11",
      "close": "3.225",
      "average": "3.1984",
      "volume": "860413",
      "turnover": "2751986.85",
      "trades": "360"
    },
    {
      "date": "2026-01-16",
      "bid": "3.155",
      "ask": "3.195",
      "open": "3.28",
      "high": "3.28",
      "low": "3.115",
      "close": "3.155",
      "average": "3.1585",
      "volume": "389203",
      "turnover": "1229301.75",
      "trades": "310"
    },
    {
      "date": "2026-01-19",
      "bid": "3.045",
      "ask": "3.075",
      "open": "3.075",
      "high": "3.155",
      "low": "3.03",
      "close": "3.06",
      "average": "3.0792",
      "volume": "840500",
      "turnover": "2588084.08",
      "trades": "308"
    },
    {
      "date": "2026-01-20",
      "bid": "3.135",
      "ask": "3.17",
      "open": "3.10",
      "high": "3.20",
      "low": "3.02",
      "close": "3.17",
      "average": "3.1173",
      "volume": "671957",
      "turnover": "2094786.68",
      "trades": "293"
    },
    {
      "date": "2026-01-21",
      "bid": "2.84",
      "ask": "2.875",
      "open": "3.17",
      "high": "3.24",
      "low": "2.785",
      "close": "2.825",
      "average": "2.9379",
      "volume": "3868092",
      "turnover": "11365358.82",
      "trades": "1452"
    },
    {
      "date": "2026-01-22",
      "bid": "2.85",
      "ask": "2.90",
      "open": "2.84",
      "high": "2.945",
      "low": "2.79",
      "close": "2.915",
      "average": "2.8416",
      "volume": "1503526",
      "turnover": "4272815.5",
      "trades": "533"
    },
    {
      "date": "2026-01-23",
      "bid": "2.97",
      "ask": "2.975",
      "open": "2.99",
      "high": "3.025",
      "low": "2.905",
      "close": "2.985",
      "average": "2.972",
      "volume": "1069719",
      "turnover": "3179021.58",
      "trades": "606"
    },
    {
      "date": "2026-01-26",
      "bid": "2.895",
      "ask": "2.935",
      "open": "2.985",
      "high": "3.035",
      "low": "2.86",
      "close": "2.90",
      "average": "2.9113",
      "volume": "1048865",
      "turnover": "3053889.15",
      "trades": "482"
    },
    {
      "date": "2026-01-27",
      "bid": "2.80",
      "ask": "2.82",
      "open": "2.885",
      "high": "2.93",
      "low": "2.75",
      "close": "2.795",
      "average": "2.8274",
      "volume": "1052293",
      "turnover": "2975233.78",
      "trades": "352"
    },
    {
      "date": "2026-01-28",
      "bid": "2.685",
      "ask": "2.75",
      "open": "2.82",
      "high": "2.895",
      "low": "2.63",
      "close": "2.72",
      "average": "2.6876",
      "volume": "2207014",
      "turnover": "5931740.77",
      "trades": "600"
    },
    {
      "date": "2026-01-29",
      "bid": "2.625",
      "ask": "2.66",
      "open": "2.795",
      "high": "2.795",
      "low": "2.585",
      "close": "2.625",
      "average": "2.6411",
      "volume": "971173",
      "turnover": "2564945.06",
      "trades": "374"
    },
    {
      "date": "2026-01-30",
      "bid": "2.64",
      "ask": "2.70",
      "open": "2.615",
      "high": "2.705",
      "low": "2.575",
      "close": "2.645",
      "average": "2.6523",
      "volume": "799075",
      "turnover": "2119411.21",
      "trades": "291"
    },
    {
      "date": "2026-02-02",
      "bid": "2.745",
      "ask": "2.785",
      "open": "2.65",
      "high": "2.785",
      "low": "2.625",
      "close": "2.775",
      "average": "2.7138",
      "volume": "612228",
      "turnover": "1661275.52",
      "trades": "277"
    },
    {
      "date": "2026-02-03",
      "bid": "2.655",
      "ask": "2.68",
      "open": "2.79",
      "high": "2.82",
      "low": "2.645",
      "close": "2.665",
      "average": "2.6885",
      "volume": "973718",
      "turnover": "2617867.52",
      "trades": "323"
    },
    {
      "date": "2026-02-04",
      "bid": "2.62",
      "ask": "2.65",
      "open": "2.68",
      "high": "2.68",
      "low": "2.575",
      "close": "2.60",
      "average": "2.6247",
      "volume": "1382840",
      "turnover": "3629552.61",
      "trades": "296"
    },
    {
      "date": "2026-02-05",
      "bid": "2.715",
      "ask": "2.74",
      "open": "2.64",
      "high": "2.79",
      "low": "2.61",
      "close": "2.755",
      "average": "2.7121",
      "volume": "981317",
      "turnover": "2661506.09",
      "trades": "446"
    },
    {
      "date": "2026-02-06",
      "bid": "2.77",
      "ask": "2.795",
      "open": "2.765",
      "high": "2.855",
      "low": "2.705",
      "close": "2.79",
      "average": "2.7867",
      "volume": "691029",
      "turnover": "1925679.67",
      "trades": "247"
    },
    {
      "date": "2026-02-09",
      "bid": "2.845",
      "ask": "2.93",
      "open": "2.875",
      "high": "2.925",
      "low": "2.78",
      "close": "2.925",
      "average": "2.8344",
      "volume": "691739",
      "turnover": "1960593.53",
      "trades": "204"
    },
    {
      "date": "2026-02-10",
      "bid": "2.98",
      "ask": "3.035",
      "open": "2.955",
      "high": "3.12",
      "low": "2.925",
      "close": "3.03",
      "average": "3.0336",
      "volume": "1112862",
      "turnover": "3375650.44",
      "trades": "390"
    },
    {
      "date": "2026-02-11",
      "bid": "2.935",
      "ask": "2.95",
      "open": "3.035",
      "high": "3.035",
      "low": "2.93",
      "close": "2.935",
      "average": "2.9596",
      "volume": "578759",
      "turnover": "1712890.84",
      "trades": "184"
    },
    {
      "date": "2026-02-12",
      "bid": "3.045",
      "ask": "3.08",
      "open": "2.97",
      "high": "3.15",
      "low": "2.88",
      "close": "3.045",
      "average": "3.0307",
      "volume": "1132345",
      "turnover": "3431805.7",
      "trades": "416"
    },
    {
      "date": "2026-02-13",
      "bid": "3.08",
      "ask": "3.095",
      "open": "3.005",
      "high": "3.14",
      "low": "2.94",
      "close": "3.045",
      "average": "3.0186",
      "volume": "658592",
      "turnover": "1988117.95",
      "trades": "267"
    },
    {
      "date": "2026-02-16",
      "bid": "3.23",
      "ask": "3.255",
      "open": "3.095",
      "high": "3.29",
      "low": "3.04",
      "close": "3.265",
      "average": "3.1909",
      "volume": "853008",
      "turnover": "2721884.44",
      "trades": "471"
    },
    {
      "date": "2026-02-17",
      "bid": "3.11",
      "ask": "3.13",
      "open": "3.295",
      "high": "3.34",
      "low": "3.045",
      "close": "3.12",
      "average": "3.1683",
      "volume": "557827",
      "turnover": "1767385.73",
      "trades": "327"
    },
    {
      "date": "2026-02-18",
      "bid": "3.165",
      "ask": "3.245",
      "open": "3.12",
      "high": "3.265",
      "low": "3.08",
      "close": "3.21",
      "average": "3.1526",
      "volume": "619406",
      "turnover": "1952747.58",
      "trades": "294"
    },
    {
      "date": "2026-02-19",
      "bid": "3.195",
      "ask": "3.235",
      "open": "3.235",
      "high": "3.295",
      "low": "3.15",
      "close": "3.22",
      "average": "3.2334",
      "volume": "490483",
      "turnover": "1585915.9",
      "trades": "243"
    },
    {
      "date": "2026-02-20",
      "bid": "3.195",
      "ask": "3.225",
      "open": "3.27",
      "high": "3.27",
      "low": "3.165",
      "close": "3.225",
      "average": "3.2054",
      "volume": "297130",
      "turnover": "952433.3",
      "trades": "195"
    },
    {
      "date": "2026-02-23",
      "bid": "3.07",
      "ask": "3.095",
      "open": "3.195",
      "high": "3.285",
      "low": "3.045",
      "close": "3.045",
      "average": "3.1462",
      "volume": "514506",
      "turnover": "1618736.37",
      "trades": "279"
    },
    {
      "date": "2026-02-24",
      "bid": "3.005",
      "ask": "3.04",
      "open": "3.04",
      "high": "3.165",
      "low": "2.83",
      "close": "3.005",
      "average": "3.0671",
      "volume": "517933",
      "turnover": "1588640.06",
      "trades": "229"
    },
    {
      "date": "2026-02-25",
      "bid": "2.98",
      "ask": "3.035",
      "open": "3.04",
      "high": "3.07",
      "low": "2.95",
      "close": "2.985",
      "average": "3.006",
      "volume": "358770",
      "turnover": "1078473.72",
      "trades": "248"
    },
    {
      "date": "2026-02-26",
      "bid": "3.10",
      "ask": "3.135",
      "open": "3.02",
      "high": "3.145",
      "low": "2.95",
      "close": "3.13",
      "average": "3.0253",
      "volume": "562805",
      "turnover": "1702662.71",
      "trades": "243"
    },
    {
      "date": "2026-02-27",
      "bid": "3.11",
      "ask": "3.135",
      "open": "3.13",
      "high": "3.15",
      "low": "3.06",
      "close": "3.135",
      "average": "3.0944",
      "volume": "428585",
      "turnover": "1326222.5",
      "trades": "213"
    },
    {
      "date": "2026-03-02",
      "bid": "2.95",
      "ask": "3.035",
      "open": "3.05",
      "high": "3.085",
      "low": "2.92",
      "close": "2.95",
      "average": "3.0041",
      "volume": "785583",
      "turnover": "2356532.59",
      "trades": "301"
    },
    {
      "date": "2026-03-03",
      "bid": "2.845",
      "ask": "2.89",
      "open": "2.965",
      "high": "3.06",
      "low": "2.81",
      "close": "2.87",
      "average": "2.8596",
      "volume": "1001123",
      "turnover": "2862889.83",
      "trades": "303"
    },
    {
      "date": "2026-03-04",
      "bid": "2.905",
      "ask": "2.97",
      "open": "2.89",
      "high": "2.99",
      "low": "2.81",
      "close": "2.915",
      "average": "2.9059",
      "volume": "330474",
      "turnover": "960307.84",
      "trades": "144"
    },
    {
      "date": "2026-03-05",
      "bid": "2.895",
      "ask": "2.97",
      "open": "2.905",
      "high": "3.00",
      "low": "2.85",
      "close": "2.90",
      "average": "2.951",
      "volume": "402656",
      "turnover": "1188306.77",
      "trades": "144"
    },
    {
      "date": "2026-03-06",
      "bid": "2.885",
      "ask": "2.93",
      "open": "2.945",
      "high": "3.065",
      "low": "2.855",
      "close": "2.89",
      "average": "2.9203",
      "volume": "506039",
      "turnover": "1477860.98",
      "trades": "173"
    },
    {
      "date": "2026-03-09",
      "bid": "2.835",
      "ask": "2.875",
      "open": "2.91",
      "high": "2.91",
      "low": "2.785",
      "close": "2.88",
      "average": "2.8365",
      "volume": "856354",
      "turnover": "2429055.66",
      "trades": "246"
    },
    {
      "date": "2026-03-10",
      "bid": "3.015",
      "ask": "3.09",
      "open": "2.90",
      "high": "3.10",
      "low": "2.825",
      "close": "3.10",
      "average": "3.0012",
      "volume": "813196",
      "turnover": "2440520.54",
      "trades": "325"
    },
    {
      "date": "2026-03-11",
      "bid": "2.99",
      "ask": "3.00",
      "open": "3.075",
      "high": "3.075",
      "low": "2.935",
      "close": "2.935",
      "average": "3.0019",
      "volume": "759562",
      "turnover": "2280160.67",
      "trades": "274"
    },
    {
      "date": "2026-03-12",
      "bid": "3.02",
      "ask": "3.055",
      "open": "2.995",
      "high": "3.095",
      "low": "2.955",
      "close": "3.06",
      "average": "3.0263",
      "volume": "465071",
      "turnover": "1407591.12",
      "trades": "185"
    },
    {
      "date": "2026-03-13",
      "bid": "3.00",
      "ask": "3.065",
      "open": "3.065",
      "high": "3.07",
      "low": "2.925",
      "close": "3.00",
      "average": "3.0092",
      "volume": "741235",
      "turnover": "2230524.44",
      "trades": "173"
    },
    {
      "date": "2026-03-16",
      "bid": "2.995",
      "ask": "3.085",
      "open": "3.055",
      "high": "3.09",
      "low": "2.895",
      "close": "3.085",
      "average": "2.9571",
      "volume": "606448",
      "turnover": "1793323",
      "trades": "237"
    },
    {
      "date": "2026-03-17",
      "bid": "3.01",
      "ask": "3.07",
      "open": "3.09",
      "high": "3.09",
      "low": "2.96",
      "close": "3.02",
      "average": "3.0169",
      "volume": "329225",
      "turnover": "993247",
      "trades": "144"
    },
    {
      "date": "2026-03-18",
      "bid": "3.005",
      "ask": "3.11",
      "open": "3.065",
      "high": "3.14",
      "low": "2.99",
      "close": "3.02",
      "average": "3.0571",
      "volume": "621681",
      "turnover": "1900710.25",
      "trades": "200"
    },
    {
      "date": "2026-03-19",
      "bid": "2.975",
      "ask": "3.00",
      "open": "3.055",
      "high": "3.055",
      "low": "2.91",
      "close": "2.97",
      "average": "2.9782",
      "volume": "495742",
      "turnover": "1476416.48",
      "trades": "197"
    },
    {
      "date": "2026-03-20",
      "bid": "2.94",
      "ask": "2.98",
      "open": "3.00",
      "high": "3.06",
      "low": "2.92",
      "close": "2.955",
      "average": "2.9941",
      "volume": "1141055",
      "turnover": "3416500.57",
      "trades": "262"
    },
    {
      "date": "2026-03-23",
      "bid": "2.985",
      "ask": "3.02",
      "open": "2.935",
      "high": "3.10",
      "low": "2.835",
      "close": "2.985",
      "average": "2.9673",
      "volume": "768282",
      "turnover": "2279711.43",
      "trades": "242"
    },
    {
      "date": "2026-03-24",
      "bid": "2.955",
      "ask": "2.985",
      "open": "2.99",
      "high": "3.015",
      "low": "2.90",
      "close": "2.98",
      "average": "2.9672",
      "volume": "396055",
      "turnover": "1175190.03",
      "trades": "137"
    },
    {
      "date": "2026-03-25",
      "bid": "3.00",
      "ask": "3.005",
      "open": "2.975",
      "high": "3.07",
      "low": "2.95",
      "close": "3.00",
      "average": "3.0147",
      "volume": "384240",
      "turnover": "1158422.38",
      "trades": "201"
    },
    {
      "date": "2026-03-26",
      "bid": "2.94",
      "ask": "2.975",
      "open": "2.995",
      "high": "3.05",
      "low": "2.95",
      "close": "2.96",
      "average": "2.9876",
      "volume": "481810",
      "turnover": "1439419.01",
      "trades": "208"
    },
    {
      "date": "2026-03-27",
      "bid": "2.89",
      "ask": "2.90",
      "open": "2.98",
      "high": "2.98",
      "low": "2.875",
      "close": "2.885",
      "average": "2.9015",
      "volume": "430752",
      "turnover": "1249827.21",
      "trades": "274"
    },
    {
      "date": "2026-03-30",
      "bid": "2.705",
      "ask": "2.755",
      "open": "2.845",
      "high": "2.845",
      "low": "2.665",
      "close": "2.73",
      "average": "2.762",
      "volume": "1305836",
      "turnover": "3606699.83",
      "trades": "397"
    },
    {
      "date": "2026-03-31",
      "bid": "2.815",
      "ask": "2.945",
      "open": "2.71",
      "high": "2.96",
      "low": "2.67",
      "close": "2.89",
      "average": "2.7971",
      "volume": "1052212",
      "turnover": "2943323.74",
      "trades": "728"
    },
    {
      "date": "2026-04-01",
      "bid": "2.865",
      "ask": "2.915",
      "open": "2.945",
      "high": "3.01",
      "low": "2.81",
      "close": "2.81",
      "average": "2.9047",
      "volume": "649059",
      "turnover": "1885291.54",
      "trades": "230"
    },
    {
      "date": "2026-04-02",
      "bid": "2.84",
      "ask": "2.90",
      "open": "2.80",
      "high": "2.90",
      "low": "2.765",
      "close": "2.90",
      "average": "2.8231",
      "volume": "355731",
      "turnover": "1004279.75",
      "trades": "125"
    },
    {
      "date": "2026-04-07",
      "bid": "2.80",
      "ask": "2.90",
      "open": "2.915",
      "high": "2.95",
      "low": "2.805",
      "close": "2.90",
      "average": "2.8864",
      "volume": "694526",
      "turnover": "2004659.68",
      "trades": "274"
    },
    {
      "date": "2026-04-08",
      "bid": "2.80",
      "ask": "2.90",
      "open": "2.94",
      "high": "2.995",
      "low": "2.87",
      "close": "2.895",
      "average": "2.9151",
      "volume": "951692",
      "turnover": "2774334.33",
      "trades": "304"
    },
    {
      "date": "2026-04-09",
      "bid": "2.885",
      "ask": "2.995",
      "open": "2.85",
      "high": "3.00",
      "low": "2.805",
      "close": "2.89",
      "average": "2.8992",
      "volume": "635779",
      "turnover": "1843228.91",
      "trades": "256"
    },
    {
      "date": "2026-04-10",
      "bid": "2.985",
      "ask": "3.02",
      "open": "2.955",
      "high": "3.07",
      "low": "2.91",
      "close": "2.97",
      "average": "3.0092",
      "volume": "1317374",
      "turnover": "3964671.19",
      "trades": "415"
    },
    {
      "date": "2026-04-13",
      "bid": "2.98",
      "ask": "3.035",
      "open": "3.065",
      "high": "3.105",
      "low": "2.915",
      "close": "2.985",
      "average": "3.0027",
      "volume": "996326",
      "turnover": "2991706.01",
      "trades": "260"
    },
    {
      "date": "2026-04-14",
      "bid": "2.995",
      "ask": "3.04",
      "open": "3.035",
      "high": "3.055",
      "low": "2.955",
      "close": "3.04",
      "average": "2.9949",
      "volume": "369371",
      "turnover": "1106211.39",
      "trades": "162"
    },
    {
      "date": "2026-04-15",
      "bid": "3.06",
      "ask": "3.11",
      "open": "3.045",
      "high": "3.19",
      "low": "3.04",
      "close": "3.085",
      "average": "3.1018",
      "volume": "728396",
      "turnover": "2259330.19",
      "trades": "243"
    },
    {
      "date": "2026-04-16",
      "bid": "3.395",
      "ask": "3.43",
      "open": "3.11",
      "high": "3.47",
      "low": "3.025",
      "close": "3.43",
      "average": "3.327",
      "volume": "1670588",
      "turnover": "5558651.01",
      "trades": "714"
    },
    {
      "date": "2026-04-17",
      "bid": "3.275",
      "ask": "3.355",
      "open": "3.46",
      "high": "3.55",
      "low": "3.26",
      "close": "3.27",
      "average": "3.3996",
      "volume": "1277163",
      "turnover": "4341804.34",
      "trades": "537"
    },
    {
      "date": "2026-04-20",
      "bid": "3.28",
      "ask": "3.375",
      "open": "3.275",
      "high": "3.385",
      "low": "3.17",
      "close": "3.32",
      "average": "3.2899",
      "volume": "639865",
      "turnover": "2104905.36",
      "trades": "302"
    },
    {
      "date": "2026-04-21",
      "bid": "3.30",
      "ask": "3.335",
      "open": "3.345",
      "high": "3.385",
      "low": "3.255",
      "close": "3.295",
      "average": "3.3249",
      "volume": "354428",
      "turnover": "1178425.77",
      "trades": "186"
    },
    {
      "date": "2026-04-22",
      "bid": "3.20",
      "ask": "3.27",
      "open": "3.29",
      "high": "3.29",
      "low": "3.195",
      "close": "3.23",
      "average": "3.2389",
      "volume": "339917",
      "turnover": "1100963.65",
      "trades": "192"
    },
    {
      "date": "2026-04-23",
      "bid": "3.22",
      "ask": "3.26",
      "open": "3.23",
      "high": "3.325",
      "low": "3.17",
      "close": "3.225",
      "average": "3.2314",
      "volume": "435587",
      "turnover": "1407769.53",
      "trades": "247"
    },
    {
      "date": "2026-04-24",
      "bid": "3.095",
      "ask": "3.135",
      "open": "3.175",
      "high": "3.405",
      "low": "3.05",
      "close": "3.15",
      "average": "3.2027",
      "volume": "2024996",
      "turnover": "6484401.06",
      "trades": "692"
    },
    {
      "date": "2026-04-27",
      "bid": "3.025",
      "ask": "3.06",
      "open": "3.15",
      "high": "3.15",
      "low": "2.96",
      "close": "3.025",
      "average": "3.0422",
      "volume": "943498",
      "turnover": "2870238.74",
      "trades": "494"
    },
    {
      "date": "2026-04-28",
      "bid": "2.95",
      "ask": "2.98",
      "open": "3.06",
      "high": "3.115",
      "low": "2.95",
      "close": "2.96",
      "average": "3.0091",
      "volume": "515741",
      "turnover": "1551910.39",
      "trades": "234"
    },
    {
      "date": "2026-04-29",
      "bid": "2.94",
      "ask": "2.955",
      "open": "2.985",
      "high": "3.03",
      "low": "2.925",
      "close": "2.94",
      "average": "2.9712",
      "volume": "374103",
      "turnover": "1111542.62",
      "trades": "175"
    },
    {
      "date": "2026-04-30",
      "bid": "2.97",
      "ask": "3.025",
      "open": "2.995",
      "high": "3.07",
      "low": "2.915",
      "close": "3.00",
      "average": "2.9885",
      "volume": "456310",
      "turnover": "1363705.3",
      "trades": "134"
    },
    {
      "date": "2026-05-04",
      "bid": "3.015",
      "ask": "3.04",
      "open": "3.155",
      "high": "3.155",
      "low": "2.97",
      "close": "3.015",
      "average": "3.0511",
      "volume": "332101",
      "turnover": "1013271.56",
      "trades": "214"
    },
    {
      "date": "2026-05-05",
      "bid": "2.96",
      "ask": "2.975",
      "open": "3.015",
      "high": "3.055",
      "low": "2.95",
      "close": "2.975",
      "average": "2.9931",
      "volume": "482751",
      "turnover": "1444898.25",
      "trades": "232"
    },
    {
      "date": "2026-05-06",
      "bid": "2.925",
      "ask": "2.995",
      "open": "2.965",
      "high": "3.095",
      "low": "2.90",
      "close": "2.925",
      "average": "2.9615",
      "volume": "468607",
      "turnover": "1387760.68",
      "trades": "264"
    },
    {
      "date": "2026-05-07",
      "bid": "2.94",
      "ask": "2.97",
      "open": "2.925",
      "high": "3.01",
      "low": "2.89",
      "close": "2.97",
      "average": "2.938",
      "volume": "550217",
      "turnover": "1616539.08",
      "trades": "245"
    },
    {
      "date": "2026-05-08",
      "bid": "2.835",
      "ask": "2.865",
      "open": "2.955",
      "high": "2.97",
      "low": "2.83",
      "close": "2.855",
      "average": "2.8845",
      "volume": "760396",
      "turnover": "2193375.9",
      "trades": "323"
    },
    {
      "date": "2026-05-11",
      "bid": "2.85",
      "ask": "2.92",
      "open": "2.83",
      "high": "2.92",
      "low": "2.805",
      "close": "2.915",
      "average": "2.8473",
      "volume": "878610",
      "turnover": "2501759.52",
      "trades": "289"
    },
    {
      "date": "2026-05-12",
      "bid": "2.915",
      "ask": "2.955",
      "open": "2.92",
      "high": "2.97",
      "low": "2.82",
      "close": "2.955",
      "average": "2.9069",
      "volume": "560835",
      "turnover": "1630366.32",
      "trades": "265"
    },
    {
      "date": "2026-05-13",
      "bid": "2.90",
      "ask": "2.92",
      "open": "2.995",
      "high": "3.00",
      "low": "2.88",
      "close": "2.93",
      "average": "2.921",
      "volume": "421122",
      "turnover": "1230099.23",
      "trades": "139"
    },
    {
      "date": "2026-05-15",
      "bid": "2.95",
      "ask": "2.995",
      "open": "2.925",
      "high": "3.035",
      "low": "2.90",
      "close": "2.99",
      "average": "2.9735",
      "volume": "791857",
      "turnover": "2357558.84",
      "trades": "341"
    },
    {
      "date": "2026-05-18",
      "bid": "2.885",
      "ask": "2.945",
      "open": "2.99",
      "high": "2.99",
      "low": "2.86",
      "close": "2.945",
      "average": "2.907",
      "volume": "757630",
      "turnover": "2202444.33",
      "trades": "268"
    },
    {
      "date": "2026-05-19",
      "bid": "2.90",
      "ask": "2.93",
      "open": "2.935",
      "high": "2.94",
      "low": "2.86",
      "close": "2.925",
      "average": "2.90",
      "volume": "458714",
      "turnover": "1331014.58",
      "trades": "240"
    },
    {
      "date": "2026-05-20",
      "bid": "2.87",
      "ask": "2.89",
      "open": "2.935",
      "high": "2.965",
      "low": "2.84",
      "close": "2.89",
      "average": "2.8745",
      "volume": "516394",
      "turnover": "1484355.32",
      "trades": "259"
    },
    {
      "date": "2026-05-21",
      "bid": "2.85",
      "ask": "2.88",
      "open": "2.885",
      "high": "2.915",
      "low": "2.85",
      "close": "2.90",
      "average": "2.8831",
      "volume": "535237",
      "turnover": "1542945.57",
      "trades": "196"
    },
    {
      "date": "2026-05-22",
      "bid": "2.86",
      "ask": "2.885",
      "open": "2.91",
      "high": "2.94",
      "low": "2.845",
      "close": "2.885",
      "average": "2.8791",
      "volume": "408160",
      "turnover": "1175082.03",
      "trades": "219"
    },
    {
      "date": "2026-05-25",
      "bid": "3.235",
      "ask": "3.285",
      "open": "2.885",
      "high": "3.55",
      "low": "2.885",
      "close": "3.245",
      "average": "3.2821",
      "volume": "3259265",
      "turnover": "10708815.41",
      "trades": "1226"
    },
    {
      "date": "2026-05-26",
      "bid": "3.17",
      "ask": "3.225",
      "open": "3.255",
      "high": "3.29",
      "low": "3.14",
      "close": "3.195",
      "average": "3.1931",
      "volume": "998711",
      "turnover": "3189844.57",
      "trades": "463"
    },
    {
      "date": "2026-05-27",
      "bid": "3.215",
      "ask": "3.26",
      "open": "3.22",
      "high": "3.36",
      "low": "3.19",
      "close": "3.26",
      "average": "3.2518",
      "volume": "816625",
      "turnover": "2655146.86",
      "trades": "410"
    },
    {
      "date": "2026-05-28",
      "bid": "3.17",
      "ask": "3.20",
      "open": "3.27",
      "high": "3.27",
      "low": "3.155",
      "close": "3.20",
      "average": "3.2005",
      "volume": "457121",
      "turnover": "1462679.42",
      "trades": "224"
    },
    {
      "date": "2026-05-29",
      "bid": "3.05",
      "ask": "3.08",
      "open": "3.20",
      "high": "3.20",
      "low": "3.03",
      "close": "3.09",
      "average": "3.1102",
      "volume": "583165",
      "turnover": "1813466.92",
      "trades": "281"
    },
    {
      "date": "2026-06-01",
      "bid": "2.96",
      "ask": "2.995",
      "open": "3.035",
      "high": "3.055",
      "low": "2.935",
      "close": "3.00",
      "average": "3.005",
      "volume": "561660",
      "turnover": "1687867.64",
      "trades": "320"
    },
    {
      "date": "2026-06-02",
      "bid": "2.945",
      "ask": "2.99",
      "open": "2.995",
      "high": "3.005",
      "low": "2.90",
      "close": "2.985",
      "average": "2.9557",
      "volume": "433566",
      "turnover": "1281497.13",
      "trades": "245"
    },
    {
      "date": "2026-06-03",
      "bid": "2.89",
      "ask": "2.93",
      "open": "2.945",
      "high": "3.015",
      "low": "2.85",
      "close": "2.88",
      "average": "2.9158",
      "volume": "637880",
      "turnover": "1862081.26",
      "trades": "279"
    },
    {
      "date": "2026-06-04",
      "bid": "2.92",
      "ask": "2.96",
      "open": "2.92",
      "high": "2.97",
      "low": "2.88",
      "close": "2.965",
      "average": "2.927",
      "volume": "690137",
      "turnover": "2019932.11",
      "trades": "278"
    },
    {
      "date": "2026-06-05",
      "bid": "2.905",
      "ask": "2.995",
      "open": "2.95",
      "high": "3.04",
      "low": "2.865",
      "close": "2.90",
      "average": "2.9521",
      "volume": "485962",
      "turnover": "1432465.96",
      "trades": "406"
    },
    {
      "date": "2026-06-08",
      "bid": "2.86",
      "ask": "2.89",
      "open": "2.925",
      "high": "2.925",
      "low": "2.825",
      "close": "2.885",
      "average": "2.8635",
      "volume": "606809",
      "turnover": "1736585.43",
      "trades": "422"
    },
    {
      "date": "2026-06-09",
      "bid": "2.83",
      "ask": "2.865",
      "open": "2.84",
      "high": "2.91",
      "low": "2.805",
      "close": "2.865",
      "average": "2.849",
      "volume": "720332",
      "turnover": "2051732.38",
      "trades": "416"
    },
    {
      "date": "2026-06-10",
      "bid": "2.86",
      "ask": "2.89",
      "open": "2.84",
      "high": "2.915",
      "low": "2.755",
      "close": "2.89",
      "average": "2.8335",
      "volume": "509720",
      "turnover": "1444253.87",
      "trades": "316"
    },
    {
      "date": "2026-06-11",
      "bid": "2.78",
      "ask": "2.80",
      "open": "2.865",
      "high": "2.885",
      "low": "2.755",
      "close": "2.785",
      "average": "2.8066",
      "volume": "724986",
      "turnover": "2034715.11",
      "trades": "348"
    },
    {
      "date": "2026-06-12",
      "bid": "2.77",
      "ask": "2.81",
      "open": "2.80",
      "high": "2.875",
      "low": "2.755",
      "close": "2.81",
      "average": "2.8103",
      "volume": "491158",
      "turnover": "1380771.15",
      "trades": "358"
    },
    {
      "date": "2026-06-15",
      "bid": "2.775",
      "ask": "2.805",
      "open": "2.86",
      "high": "2.875",
      "low": "2.775",
      "close": "2.78",
      "average": "2.8074",
      "volume": "808225",
      "turnover": "2269157.29",
      "trades": "294"
    },
    {
      "date": "2026-06-16",
      "bid": "2.765",
      "ask": "2.825",
      "open": "2.805",
      "high": "2.855",
      "low": "2.73",
      "close": "2.77",
      "average": "2.7813",
      "volume": "516634",
      "turnover": "1437057.79",
      "trades": "249"
    },
    {
      "date": "2026-06-17",
      "bid": "3.12",
      "ask": "3.125",
      "open": "2.80",
      "high": "3.27",
      "low": "2.80",
      "close": "3.03",
      "average": "3.0781",
      "volume": "3060061",
      "turnover": "9420825.19",
      "trades": "1045"
    },
    {
      "date": "2026-06-18",
      "bid": "3.005",
      "ask": "3.06",
      "open": "3.05",
      "high": "3.11",
      "low": "2.96",
      "close": "3.005",
      "average": "3.028",
      "volume": "1101350",
      "turnover": "3335083.09",
      "trades": "423"
    },
    {
      "date": "2026-06-22",
      "bid": "3.085",
      "ask": "3.135",
      "open": "3.06",
      "high": "3.18",
      "low": "3.00",
      "close": "3.135",
      "average": "3.0972",
      "volume": "1042091",
      "turnover": "3228199.87",
      "trades": "414"
    },
    {
      "date": "2026-06-23",
      "bid": "3.15",
      "ask": "3.185",
      "open": "3.085",
      "high": "3.215",
      "low": "3.055",
      "close": "3.15",
      "average": "3.1154",
      "volume": "675793",
      "turnover": "2107147.39",
      "trades": "346"
    },
    {
      "date": "2026-06-24",
      "bid": "3.115",
      "ask": "3.14",
      "open": "3.185",
      "high": "3.26",
      "low": "3.085",
      "close": "3.115",
      "average": "3.1675",
      "volume": "795444",
      "turnover": "2519030.25",
      "trades": "377"
    },
    {
      "date": "2026-06-25",
      "bid": "3.03",
      "ask": "3.10",
      "open": "3.14",
      "high": "3.195",
      "low": "3.00",
      "close": "3.00",
      "average": "3.1004",
      "volume": "1343091",
      "turnover": "4169605.69",
      "trades": "433"
    },
    {
      "date": "2026-06-26",
      "bid": "3.105",
      "ask": "3.125",
      "open": "3.095",
      "high": "3.13",
      "low": "2.99",
      "close": "3.08",
      "average": "3.0594",
      "volume": "1148041",
      "turnover": "3511473.08",
      "trades": "425"
    },
    {
      "date": "2026-06-29",
      "bid": "2.93",
      "ask": "2.955",
      "open": "3.125",
      "high": "3.13",
      "low": "2.90",
      "close": "2.93",
      "average": "2.9786",
      "volume": "1466014",
      "turnover": "4374863.5",
      "trades": "686"
    },
    {
      "date": "2026-06-30",
      "bid": "2.975",
      "ask": "3.005",
      "open": "2.93",
      "high": "3.10",
      "low": "2.89",
      "close": "2.96",
      "average": "2.9809",
      "volume": "1165789",
      "turnover": "3471056.54",
      "trades": "493"
    },
    {
      "date": "2026-07-01",
      "bid": "3.005",
      "ask": "3.055",
      "open": "2.995",
      "high": "3.095",
      "low": "2.69",
      "close": "2.91",
      "average": "2.8619",
      "volume": "2610950",
      "turnover": "7476520.27",
      "trades": "895"
    },
    {
      "date": "2026-07-02",
      "bid": "3.255",
      "ask": "3.28",
      "open": "3.05",
      "high": "3.33",
      "low": "2.91",
      "close": "3.28",
      "average": "3.1976",
      "volume": "3552898",
      "turnover": "11350446.13",
      "trades": "1580"
    },
    {
      "date": "2026-07-03",
      "bid": "0.807",
      "ask": "0.815",
      "open": "3.27",
      "high": "3.43",
      "low": "0.70",
      "close": "0.808",
      "average": "0.9846",
      "volume": "38223277",
      "turnover": "37510207.11",
      "trades": "7351"
    },
    {
      "date": "2026-07-06",
      "bid": "0.65",
      "ask": "0.656",
      "open": "0.79",
      "high": "0.79",
      "low": "0.626",
      "close": "0.643",
      "average": "0.6812",
      "volume": "15208278",
      "turnover": "10349761.67",
      "trades": "2571"
    },
    {
      "date": "2026-07-07",
      "bid": "0.641",
      "ask": "0.655",
      "open": "0.645",
      "high": "0.71",
      "low": "0.597",
      "close": "0.65",
      "average": "0.6514",
      "volume": "5677216",
      "turnover": "3695685.95",
      "trades": "1075"
    },
    {
      "date": "2026-07-08",
      "bid": "0.648",
      "ask": "0.66",
      "open": "0.655",
      "high": "0.673",
      "low": "0.635",
      "close": "0.648",
      "average": "0.6509",
      "volume": "1334769",
      "turnover": "868769.4",
      "trades": "312"
    },
    {
      "date": "2026-07-09",
      "bid": "0.656",
      "ask": "0.674",
      "open": "0.66",
      "high": "0.674",
      "low": "0.632",
      "close": "0.674",
      "average": "0.6505",
      "volume": "1236100",
      "turnover": "804063.86",
      "trades": "226"
    },
    {
      "date": "2026-07-10",
      "bid": "0.652",
      "ask": "0.665",
      "open": "0.674",
      "high": "0.71",
      "low": "0.65",
      "close": "0.664",
      "average": "0.6784",
      "volume": "2012917",
      "turnover": "1365627.42",
      "trades": "294"
    },
    {
      "date": "2026-07-13",
      "bid": "0.55",
      "ask": "0.56",
      "open": "0.568",
      "high": "0.592",
      "low": "0.503",
      "close": "0.55",
      "average": "0.5455",
      "volume": "9770983",
      "turnover": "5330400.34",
      "trades": "1224"
    },
    {
      "date": "2026-07-14",
      "bid": "0.468",
      "ask": "0.474",
      "open": "0.55",
      "high": "0.55",
      "low": "0.455",
      "close": "0.475",
      "average": "0.4774",
      "volume": "7832221",
      "turnover": "3738976.66",
      "trades": "916"
    },
    {
      "date": "2026-07-15",
      "bid": "0.501",
      "ask": "0.509",
      "open": "0.4755",
      "high": "0.538",
      "low": "0.4755",
      "close": "0.509",
      "average": "0.5064",
      "volume": "3947775",
      "turnover": "1999118.82",
      "trades": "488"
    },
    {
      "date": "2026-07-16",
      "bid": "0.4865",
      "ask": "0.4935",
      "open": "0.519",
      "high": "0.519",
      "low": "0.478",
      "close": "0.4925",
      "average": "0.4885",
      "volume": "1412275",
      "turnover": "689892.09",
      "trades": "205"
    },
    {
      "date": "2026-07-17",
      "bid": "0.4755",
      "ask": "0.4865",
      "open": "0.4935",
      "high": "0.4985",
      "low": "0.463",
      "close": "0.49",
      "average": "0.4757",
      "volume": "1774161",
      "turnover": "843923.05",
      "trades": "264"
    },
    {
      "date": "2026-07-20",
      "bid": "0.491",
      "ask": "0.502",
      "open": "0.4755",
      "high": "0.504",
      "low": "0.4745",
      "close": "0.502",
      "average": "0.4946",
      "volume": "623878",
      "turnover": "308587.87",
      "trades": "121"
    },
    {
      "date": "2026-07-21",
      "bid": "0.50",
      "ask": "0.51",
      "open": "0.502",
      "high": "0.514",
      "low": "0.482",
      "close": "0.51",
      "average": "0.4978",
      "volume": "823475",
      "turnover": "409899.51",
      "trades": "131"
    },
    {
      "date": "2026-07-22",
      "bid": "0.495",
      "ask": "0.503",
      "open": "0.51",
      "high": "0.52",
      "low": "0.4955",
      "close": "0.4955",
      "average": "0.5131",
      "volume": "1124453",
      "turnover": "577007.87",
      "trades": "114"
    },
    {
      "date": "2026-07-23",
      "bid": "0.491",
      "ask": "0.508",
      "open": "0.4995",
      "high": "0.509",
      "low": "0.481",
      "close": "0.509",
      "average": "0.4941",
      "volume": "801574",
      "turnover": "396054.98",
      "trades": "136"
    },
    {
      "date": "2026-07-24",
      "bid": "0.49",
      "ask": "0.504",
      "open": "0.509",
      "high": "0.509",
      "low": "0.4765",
      "close": "0.504",
      "average": "0.4931",
      "volume": "1559754",
      "turnover": "769167.22",
      "trades": "243"
    },
    {
      "date": "2026-07-27",
      "bid": "0.512",
      "ask": "0.517",
      "open": "0.504",
      "high": "0.543",
      "low": "0.504",
      "close": "0.517",
      "average": "0.5207",
      "volume": "1892925",
      "turnover": "985790.71",
      "trades": "233"
    },
    {
      "date": "2026-07-28",
      "bid": "0.505",
      "ask": "0.516",
      "open": "0.517",
      "high": "0.521",
      "low": "0.503",
      "close": "0.518",
      "average": "0.5113",
      "volume": "620624",
      "turnover": "317302.89",
      "trades": "109"
    },
    {
      "date": "2026-07-29",
      "bid": "0.502",
      "ask": "0.512",
      "open": "0.505",
      "high": "0.523",
      "low": "0.502",
      "close": "0.522",
      "average": "0.5126",
      "volume": "994932",
      "turnover": "509969.82",
      "trades": "111"
    },
    {
      "date": "2026-07-30",
      "bid": "0.503",
      "ask": "0.524",
      "open": "0.525",
      "high": "0.526",
      "low": "0.502",
      "close": "0.51",
      "average": "0.5161",
      "volume": "337789",
      "turnover": "174301.93",
      "trades": "88"
    },
    {
      "date": "2026-07-31",
      "bid": "0.514",
      "ask": "0.532",
      "open": "0.523",
      "high": "0.54",
      "low": "0.509",
      "close": "0.533",
      "average": "0.5244",
      "volume": "539053",
      "turnover": "282679.44",
      "trades": "98"
    },
    {
      "date": "2026-08-03",
      "bid": "0.52",
      "ask": "0.535",
      "open": "0.533",
      "high": "0.537",
      "low": "0.51",
      "close": "0.535",
      "average": "0.5242",
      "volume": "770113",
      "turnover": "403681.07",
      "trades": "127"
    },
    {
      "date": "2026-08-04",
      "bid": "0.583",
      "ask": "0.606",
      "open": "0.535",
      "high": "0.669",
      "low": "0.521",
      "close": "0.605",
      "average": "0.5943",
      "volume": "2004271",
      "turnover": "1191521.81",
      "trades": "348"
    },
    {
      "date": "2026-08-05",
      "bid": "0.563",
      "ask": "0.578",
      "open": "0.605",
      "high": "0.629",
      "low": "0.562",
      "close": "0.579",
      "average": "0.5905",
      "volume": "824011",
      "turnover": "487034.62",
      "trades": "195"
    },
    {
      "date": "2026-08-06",
      "bid": "0.57",
      "ask": "0.59",
      "open": "0.604",
      "high": "0.604",
      "low": "0.554",
      "close": "0.59",
      "average": "0.5727",
      "volume": "670558",
      "turnover": "384053.92",
      "trades": "108"
    }
  ]
}