{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1755560/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/canta?id=TX1755560",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1755560",
    "asset_class": "SHARES",
    "isin": "SE0006371126",
    "symbol": "CANTA",
    "company": "Cantargia",
    "market": null,
    "last_sale_price": "SEK 1.834",
    "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": "22.38",
      "ask": "22.48",
      "open": "21.72",
      "high": "22.50",
      "low": "21.26",
      "close": "22.50",
      "average": "22.0224",
      "volume": "472732",
      "turnover": "10403511.74",
      "trades": "919"
    },
    {
      "date": "2021-08-10",
      "bid": "22.94",
      "ask": "23.10",
      "open": "22.54",
      "high": "23.32",
      "low": "21.94",
      "close": "23.10",
      "average": "22.7228",
      "volume": "354959",
      "turnover": "8069157.28",
      "trades": "675"
    },
    {
      "date": "2021-08-11",
      "bid": "22.28",
      "ask": "22.40",
      "open": "23.00",
      "high": "23.36",
      "low": "22.22",
      "close": "22.24",
      "average": "22.711",
      "volume": "221076",
      "turnover": "5020092.25",
      "trades": "394"
    },
    {
      "date": "2021-08-12",
      "bid": "22.18",
      "ask": "22.30",
      "open": "22.26",
      "high": "22.58",
      "low": "22.02",
      "close": "22.34",
      "average": "22.2526",
      "volume": "110557",
      "turnover": "2460839",
      "trades": "329"
    },
    {
      "date": "2021-08-13",
      "bid": "22.12",
      "ask": "22.22",
      "open": "22.40",
      "high": "22.44",
      "low": "21.98",
      "close": "22.28",
      "average": "22.1903",
      "volume": "123896",
      "turnover": "2748633.74",
      "trades": "301"
    },
    {
      "date": "2021-08-16",
      "bid": "21.32",
      "ask": "21.42",
      "open": "22.28",
      "high": "22.28",
      "low": "21.26",
      "close": "21.50",
      "average": "21.5237",
      "volume": "312311",
      "turnover": "6722190.7",
      "trades": "673"
    },
    {
      "date": "2021-08-17",
      "bid": "22.98",
      "ask": "23.10",
      "open": "21.60",
      "high": "23.38",
      "low": "21.22",
      "close": "23.16",
      "average": "22.3989",
      "volume": "492835",
      "turnover": "11034627.97",
      "trades": "891"
    },
    {
      "date": "2021-08-18",
      "bid": "21.38",
      "ask": "21.50",
      "open": "23.14",
      "high": "23.14",
      "low": "21.30",
      "close": "21.30",
      "average": "21.8054",
      "volume": "579444",
      "turnover": "12604437.4",
      "trades": "1320"
    },
    {
      "date": "2021-08-19",
      "bid": "22.04",
      "ask": "22.12",
      "open": "21.30",
      "high": "22.60",
      "low": "20.40",
      "close": "22.00",
      "average": "21.7343",
      "volume": "613871",
      "turnover": "13335304.6",
      "trades": "1297"
    },
    {
      "date": "2021-08-20",
      "bid": "22.66",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.00",
      "low": "21.68",
      "close": "22.64",
      "average": "22.3425",
      "volume": "301967",
      "turnover": "6746544.46",
      "trades": "644"
    },
    {
      "date": "2021-08-23",
      "bid": "23.96",
      "ask": "24.08",
      "open": "23.00",
      "high": "24.46",
      "low": "22.72",
      "close": "24.10",
      "average": "23.7247",
      "volume": "732021",
      "turnover": "17367006",
      "trades": "1012"
    },
    {
      "date": "2021-08-24",
      "bid": "24.48",
      "ask": "24.60",
      "open": "24.56",
      "high": "24.84",
      "low": "24.12",
      "close": "24.68",
      "average": "24.4582",
      "volume": "343702",
      "turnover": "8406345.11",
      "trades": "829"
    },
    {
      "date": "2021-08-25",
      "bid": "25.50",
      "ask": "25.56",
      "open": "24.88",
      "high": "26.52",
      "low": "24.58",
      "close": "25.64",
      "average": "25.5629",
      "volume": "990335",
      "turnover": "25315849.06",
      "trades": "1746"
    },
    {
      "date": "2021-08-26",
      "bid": "24.32",
      "ask": "24.40",
      "open": "25.56",
      "high": "25.56",
      "low": "23.94",
      "close": "24.32",
      "average": "24.5447",
      "volume": "605090",
      "turnover": "14852215.24",
      "trades": "1090"
    },
    {
      "date": "2021-08-27",
      "bid": "24.94",
      "ask": "25.06",
      "open": "24.34",
      "high": "25.10",
      "low": "23.74",
      "close": "25.10",
      "average": "24.3939",
      "volume": "310662",
      "turnover": "7577291.39",
      "trades": "543"
    },
    {
      "date": "2021-08-30",
      "bid": "25.00",
      "ask": "25.12",
      "open": "25.48",
      "high": "26.24",
      "low": "22.32",
      "close": "25.00",
      "average": "24.1879",
      "volume": "1805269",
      "turnover": "43667873.03",
      "trades": "2510"
    },
    {
      "date": "2021-08-31",
      "bid": "27.50",
      "ask": "27.60",
      "open": "25.02",
      "high": "27.64",
      "low": "24.56",
      "close": "27.60",
      "average": "26.5774",
      "volume": "1526626",
      "turnover": "40566410.33",
      "trades": "2373"
    },
    {
      "date": "2021-09-01",
      "bid": "25.38",
      "ask": "25.44",
      "open": "27.60",
      "high": "27.92",
      "low": "25.24",
      "close": "25.36",
      "average": "26.2509",
      "volume": "1398987",
      "turnover": "36722808.69",
      "trades": "2484"
    },
    {
      "date": "2021-09-02",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.70",
      "high": "26.00",
      "low": "24.72",
      "close": "25.28",
      "average": "25.2078",
      "volume": "522933",
      "turnover": "13181226.76",
      "trades": "1111"
    },
    {
      "date": "2021-09-03",
      "bid": "25.12",
      "ask": "25.22",
      "open": "25.02",
      "high": "25.32",
      "low": "24.66",
      "close": "25.20",
      "average": "25.0151",
      "volume": "323247",
      "turnover": "8086051.07",
      "trades": "667"
    },
    {
      "date": "2021-09-06",
      "bid": "24.78",
      "ask": "24.86",
      "open": "25.20",
      "high": "25.20",
      "low": "24.18",
      "close": "24.64",
      "average": "24.6482",
      "volume": "628426",
      "turnover": "15489370.16",
      "trades": "1004"
    },
    {
      "date": "2021-09-07",
      "bid": "24.42",
      "ask": "24.48",
      "open": "24.76",
      "high": "24.80",
      "low": "24.10",
      "close": "24.52",
      "average": "24.5258",
      "volume": "304327",
      "turnover": "7463825",
      "trades": "645"
    },
    {
      "date": "2021-09-08",
      "bid": "23.64",
      "ask": "23.76",
      "open": "24.58",
      "high": "24.64",
      "low": "23.50",
      "close": "23.62",
      "average": "23.8866",
      "volume": "481261",
      "turnover": "11495682.7",
      "trades": "765"
    },
    {
      "date": "2021-09-09",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.80",
      "low": "22.88",
      "close": "23.56",
      "average": "23.2677",
      "volume": "277827",
      "turnover": "6464385.9",
      "trades": "617"
    },
    {
      "date": "2021-09-10",
      "bid": "24.32",
      "ask": "24.40",
      "open": "23.98",
      "high": "25.34",
      "low": "23.42",
      "close": "24.44",
      "average": "24.4642",
      "volume": "595028",
      "turnover": "14556910.96",
      "trades": "746"
    },
    {
      "date": "2021-09-13",
      "bid": "24.94",
      "ask": "25.10",
      "open": "25.06",
      "high": "25.66",
      "low": "24.56",
      "close": "25.00",
      "average": "25.1881",
      "volume": "942716",
      "turnover": "23743665.79",
      "trades": "1589"
    },
    {
      "date": "2021-09-14",
      "bid": "23.88",
      "ask": "23.98",
      "open": "25.02",
      "high": "25.02",
      "low": "23.56",
      "close": "23.84",
      "average": "23.9685",
      "volume": "456953",
      "turnover": "10953303.93",
      "trades": "982"
    },
    {
      "date": "2021-09-15",
      "bid": "23.88",
      "ask": "23.96",
      "open": "24.00",
      "high": "24.10",
      "low": "23.36",
      "close": "24.10",
      "average": "23.7664",
      "volume": "371699",
      "turnover": "8833320.77",
      "trades": "794"
    },
    {
      "date": "2021-09-16",
      "bid": "23.86",
      "ask": "23.94",
      "open": "24.78",
      "high": "25.24",
      "low": "23.54",
      "close": "23.80",
      "average": "24.4111",
      "volume": "567799",
      "turnover": "13858799.4",
      "trades": "985"
    },
    {
      "date": "2021-09-17",
      "bid": "22.90",
      "ask": "22.98",
      "open": "24.24",
      "high": "24.56",
      "low": "22.82",
      "close": "22.82",
      "average": "23.5125",
      "volume": "641903",
      "turnover": "15091972.15",
      "trades": "1025"
    },
    {
      "date": "2021-09-20",
      "bid": "21.70",
      "ask": "21.82",
      "open": "22.88",
      "high": "22.90",
      "low": "21.30",
      "close": "21.66",
      "average": "21.9325",
      "volume": "718437",
      "turnover": "15756558.42",
      "trades": "1189"
    },
    {
      "date": "2021-09-21",
      "bid": "20.52",
      "ask": "20.58",
      "open": "21.46",
      "high": "21.76",
      "low": "20.42",
      "close": "20.42",
      "average": "21.0073",
      "volume": "616172",
      "turnover": "12944030.24",
      "trades": "1013"
    },
    {
      "date": "2021-09-22",
      "bid": "24.90",
      "ask": "24.98",
      "open": "20.40",
      "high": "25.56",
      "low": "20.20",
      "close": "24.92",
      "average": "23.34",
      "volume": "2720340",
      "turnover": "63449613.89",
      "trades": "3294"
    },
    {
      "date": "2021-09-23",
      "bid": "22.80",
      "ask": "22.88",
      "open": "25.12",
      "high": "25.52",
      "low": "22.52",
      "close": "22.52",
      "average": "23.9903",
      "volume": "6958001",
      "turnover": "166924983.66",
      "trades": "8261"
    },
    {
      "date": "2021-09-24",
      "bid": "21.96",
      "ask": "22.04",
      "open": "23.08",
      "high": "23.08",
      "low": "21.86",
      "close": "21.98",
      "average": "22.427",
      "volume": "2063391",
      "turnover": "46275579.02",
      "trades": "2536"
    },
    {
      "date": "2021-09-27",
      "bid": "21.26",
      "ask": "21.42",
      "open": "22.20",
      "high": "22.34",
      "low": "20.98",
      "close": "21.30",
      "average": "21.3596",
      "volume": "1128334",
      "turnover": "24101052.52",
      "trades": "1901"
    },
    {
      "date": "2021-09-28",
      "bid": "21.28",
      "ask": "21.34",
      "open": "21.24",
      "high": "22.04",
      "low": "20.76",
      "close": "21.34",
      "average": "21.3797",
      "volume": "2162503",
      "turnover": "46233914.62",
      "trades": "2507"
    },
    {
      "date": "2021-09-29",
      "bid": "20.48",
      "ask": "20.56",
      "open": "21.50",
      "high": "21.90",
      "low": "20.30",
      "close": "20.38",
      "average": "20.9458",
      "volume": "3409024",
      "turnover": "71405860.68",
      "trades": "3858"
    },
    {
      "date": "2021-09-30",
      "bid": "20.42",
      "ask": "20.52",
      "open": "20.50",
      "high": "21.26",
      "low": "20.10",
      "close": "20.52",
      "average": "20.5396",
      "volume": "2643043",
      "turnover": "54286682.66",
      "trades": "2827"
    },
    {
      "date": "2021-10-01",
      "bid": "21.24",
      "ask": "21.30",
      "open": "20.54",
      "high": "22.02",
      "low": "19.71",
      "close": "21.30",
      "average": "20.9241",
      "volume": "3079817",
      "turnover": "64440762.39",
      "trades": "3460"
    },
    {
      "date": "2021-10-04",
      "bid": "19.40",
      "ask": "19.45",
      "open": "21.32",
      "high": "21.32",
      "low": "19.29",
      "close": "19.29",
      "average": "20.333",
      "volume": "3677824",
      "turnover": "74783428.64",
      "trades": "4876"
    },
    {
      "date": "2021-10-05",
      "bid": "19.63",
      "ask": "19.77",
      "open": "19.32",
      "high": "20.00",
      "low": "18.91",
      "close": "19.72",
      "average": "19.3472",
      "volume": "2996179",
      "turnover": "57967564.13",
      "trades": "3549"
    },
    {
      "date": "2021-10-06",
      "bid": "17.90",
      "ask": "17.97",
      "open": "19.60",
      "high": "19.60",
      "low": "17.65",
      "close": "17.92",
      "average": "18.4721",
      "volume": "5627298",
      "turnover": "103945854.83",
      "trades": "6589"
    },
    {
      "date": "2021-10-07",
      "bid": "18.11",
      "ask": "18.15",
      "open": "18.21",
      "high": "18.45",
      "low": "17.48",
      "close": "18.24",
      "average": "17.7986",
      "volume": "976846",
      "turnover": "17386003.79",
      "trades": "1551"
    },
    {
      "date": "2021-10-08",
      "bid": "17.84",
      "ask": "17.91",
      "open": "18.00",
      "high": "19.07",
      "low": "17.81",
      "close": "17.99",
      "average": "18.3314",
      "volume": "549423",
      "turnover": "10071719.86",
      "trades": "900"
    },
    {
      "date": "2021-10-11",
      "bid": "17.97",
      "ask": "18.03",
      "open": "18.00",
      "high": "18.58",
      "low": "17.50",
      "close": "17.95",
      "average": "17.9356",
      "volume": "2711593",
      "turnover": "48633995.29",
      "trades": "2459"
    },
    {
      "date": "2021-10-12",
      "bid": "18.82",
      "ask": "18.89",
      "open": "17.90",
      "high": "19.71",
      "low": "17.67",
      "close": "18.83",
      "average": "18.605",
      "volume": "3488602",
      "turnover": "64902967.69",
      "trades": "3338"
    },
    {
      "date": "2021-10-13",
      "bid": "19.92",
      "ask": "20.00",
      "open": "18.83",
      "high": "20.18",
      "low": "18.52",
      "close": "19.97",
      "average": "19.4583",
      "volume": "3855904",
      "turnover": "75028639.15",
      "trades": "2941"
    },
    {
      "date": "2021-10-14",
      "bid": "18.70",
      "ask": "18.75",
      "open": "20.58",
      "high": "21.04",
      "low": "18.58",
      "close": "18.66",
      "average": "19.5543",
      "volume": "7347906",
      "turnover": "143705622.28",
      "trades": "6732"
    },
    {
      "date": "2021-10-15",
      "bid": "18.21",
      "ask": "18.28",
      "open": "18.79",
      "high": "18.96",
      "low": "17.97",
      "close": "18.33",
      "average": "18.4287",
      "volume": "2508800",
      "turnover": "46234028.11",
      "trades": "2564"
    },
    {
      "date": "2021-10-18",
      "bid": "18.31",
      "ask": "18.38",
      "open": "18.39",
      "high": "19.17",
      "low": "18.14",
      "close": "18.49",
      "average": "18.6876",
      "volume": "1944219",
      "turnover": "36332740.03",
      "trades": "1849"
    },
    {
      "date": "2021-10-19",
      "bid": "19.90",
      "ask": "19.99",
      "open": "18.47",
      "high": "20.24",
      "low": "18.16",
      "close": "20.14",
      "average": "19.0135",
      "volume": "10630379",
      "turnover": "202121109.28",
      "trades": "9110"
    },
    {
      "date": "2021-10-20",
      "bid": "17.94",
      "ask": "17.98",
      "open": "20.10",
      "high": "20.10",
      "low": "17.92",
      "close": "17.92",
      "average": "18.6095",
      "volume": "7396778",
      "turnover": "137650502.94",
      "trades": "7774"
    },
    {
      "date": "2021-10-21",
      "bid": "18.33",
      "ask": "18.39",
      "open": "18.00",
      "high": "19.01",
      "low": "17.63",
      "close": "18.34",
      "average": "18.3541",
      "volume": "6126914",
      "turnover": "112454262.21",
      "trades": "5253"
    },
    {
      "date": "2021-10-22",
      "bid": "17.54",
      "ask": "17.59",
      "open": "18.34",
      "high": "18.90",
      "low": "17.37",
      "close": "17.50",
      "average": "18.2374",
      "volume": "5621575",
      "turnover": "102522945.9",
      "trades": "4193"
    },
    {
      "date": "2021-10-25",
      "bid": "17.28",
      "ask": "17.42",
      "open": "15.39",
      "high": "17.82",
      "low": "15.30",
      "close": "17.44",
      "average": "16.6705",
      "volume": "7589919",
      "turnover": "126526904.5",
      "trades": "6500"
    },
    {
      "date": "2021-10-26",
      "bid": "17.31",
      "ask": "17.38",
      "open": "17.39",
      "high": "18.34",
      "low": "16.86",
      "close": "17.27",
      "average": "17.5256",
      "volume": "6662646",
      "turnover": "116766985.06",
      "trades": "5102"
    },
    {
      "date": "2021-10-27",
      "bid": "16.42",
      "ask": "16.49",
      "open": "17.26",
      "high": "18.04",
      "low": "16.41",
      "close": "16.45",
      "average": "17.3227",
      "volume": "3551679",
      "turnover": "61524743.92",
      "trades": "2594"
    },
    {
      "date": "2021-10-28",
      "bid": "16.28",
      "ask": "16.34",
      "open": "16.44",
      "high": "16.53",
      "low": "15.82",
      "close": "16.39",
      "average": "16.1661",
      "volume": "1820995",
      "turnover": "29438418.43",
      "trades": "1880"
    },
    {
      "date": "2021-10-29",
      "bid": "16.43",
      "ask": "16.47",
      "open": "16.39",
      "high": "16.95",
      "low": "16.00",
      "close": "16.49",
      "average": "16.4385",
      "volume": "1041750",
      "turnover": "17124836.57",
      "trades": "1186"
    },
    {
      "date": "2021-11-01",
      "bid": "16.21",
      "ask": "16.29",
      "open": "16.51",
      "high": "16.72",
      "low": "16.13",
      "close": "16.13",
      "average": "16.3475",
      "volume": "313432",
      "turnover": "5123818.36",
      "trades": "761"
    },
    {
      "date": "2021-11-02",
      "bid": "15.67",
      "ask": "15.72",
      "open": "16.17",
      "high": "16.28",
      "low": "15.41",
      "close": "15.64",
      "average": "15.7923",
      "volume": "673019",
      "turnover": "10622366.43",
      "trades": "1102"
    },
    {
      "date": "2021-11-03",
      "bid": "15.64",
      "ask": "15.69",
      "open": "15.75",
      "high": "16.38",
      "low": "15.48",
      "close": "15.73",
      "average": "15.9143",
      "volume": "629340",
      "turnover": "10016155.27",
      "trades": "786"
    },
    {
      "date": "2021-11-04",
      "bid": "15.87",
      "ask": "15.92",
      "open": "16.00",
      "high": "16.09",
      "low": "15.70",
      "close": "15.90",
      "average": "15.9333",
      "volume": "337063",
      "turnover": "5370114.62",
      "trades": "506"
    },
    {
      "date": "2021-11-05",
      "bid": "15.56",
      "ask": "15.63",
      "open": "15.92",
      "high": "15.98",
      "low": "15.56",
      "close": "15.58",
      "average": "15.7824",
      "volume": "136915",
      "turnover": "2161003.37",
      "trades": "349"
    },
    {
      "date": "2021-11-08",
      "bid": "15.17",
      "ask": "15.27",
      "open": "15.80",
      "high": "15.81",
      "low": "14.86",
      "close": "15.18",
      "average": "15.2858",
      "volume": "1937626",
      "turnover": "29612188.14",
      "trades": "2481"
    },
    {
      "date": "2021-11-09",
      "bid": "15.93",
      "ask": "16.02",
      "open": "15.17",
      "high": "16.10",
      "low": "14.80",
      "close": "16.02",
      "average": "15.5655",
      "volume": "777309",
      "turnover": "12099218.26",
      "trades": "1027"
    },
    {
      "date": "2021-11-10",
      "bid": "15.96",
      "ask": "16.00",
      "open": "16.02",
      "high": "16.28",
      "low": "15.41",
      "close": "15.85",
      "average": "15.7882",
      "volume": "381397",
      "turnover": "6021571.69",
      "trades": "662"
    },
    {
      "date": "2021-11-11",
      "bid": "15.66",
      "ask": "15.73",
      "open": "15.85",
      "high": "17.38",
      "low": "15.51",
      "close": "15.68",
      "average": "16.2977",
      "volume": "1010591",
      "turnover": "16470439.3",
      "trades": "1438"
    },
    {
      "date": "2021-11-12",
      "bid": "16.72",
      "ask": "16.79",
      "open": "16.18",
      "high": "17.00",
      "low": "15.75",
      "close": "16.79",
      "average": "16.4505",
      "volume": "633634",
      "turnover": "10423637.51",
      "trades": "939"
    },
    {
      "date": "2021-11-15",
      "bid": "17.56",
      "ask": "17.62",
      "open": "17.25",
      "high": "17.67",
      "low": "16.56",
      "close": "17.65",
      "average": "17.1154",
      "volume": "737683",
      "turnover": "12625764.74",
      "trades": "1113"
    },
    {
      "date": "2021-11-16",
      "bid": "17.55",
      "ask": "17.63",
      "open": "17.74",
      "high": "18.43",
      "low": "17.09",
      "close": "17.62",
      "average": "17.7299",
      "volume": "718070",
      "turnover": "12731326.19",
      "trades": "1054"
    },
    {
      "date": "2021-11-17",
      "bid": "18.08",
      "ask": "18.18",
      "open": "17.62",
      "high": "18.57",
      "low": "17.42",
      "close": "18.10",
      "average": "18.0926",
      "volume": "484139",
      "turnover": "8759363.32",
      "trades": "721"
    },
    {
      "date": "2021-11-18",
      "bid": "17.63",
      "ask": "17.70",
      "open": "18.26",
      "high": "18.40",
      "low": "17.54",
      "close": "17.76",
      "average": "18.0365",
      "volume": "348000",
      "turnover": "6276710.16",
      "trades": "637"
    },
    {
      "date": "2021-11-19",
      "bid": "17.43",
      "ask": "17.54",
      "open": "17.76",
      "high": "18.50",
      "low": "17.39",
      "close": "17.53",
      "average": "17.8005",
      "volume": "315020",
      "turnover": "5607506.7",
      "trades": "664"
    },
    {
      "date": "2021-11-22",
      "bid": "17.04",
      "ask": "17.11",
      "open": "17.53",
      "high": "17.59",
      "low": "16.84",
      "close": "17.09",
      "average": "17.1907",
      "volume": "418558",
      "turnover": "7195301.27",
      "trades": "715"
    },
    {
      "date": "2021-11-23",
      "bid": "17.23",
      "ask": "17.47",
      "open": "17.00",
      "high": "17.70",
      "low": "16.63",
      "close": "17.43",
      "average": "17.3433",
      "volume": "395030",
      "turnover": "6851071.31",
      "trades": "633"
    },
    {
      "date": "2021-11-24",
      "bid": "17.55",
      "ask": "17.61",
      "open": "17.42",
      "high": "18.00",
      "low": "17.29",
      "close": "17.62",
      "average": "17.6364",
      "volume": "275261",
      "turnover": "4854612.76",
      "trades": "511"
    },
    {
      "date": "2021-11-25",
      "bid": "17.49",
      "ask": "17.53",
      "open": "17.62",
      "high": "18.32",
      "low": "17.45",
      "close": "17.52",
      "average": "17.7964",
      "volume": "240325",
      "turnover": "4276946.45",
      "trades": "619"
    },
    {
      "date": "2021-11-26",
      "bid": "18.52",
      "ask": "18.59",
      "open": "17.27",
      "high": "18.77",
      "low": "16.73",
      "close": "18.60",
      "average": "17.9756",
      "volume": "700410",
      "turnover": "12590264.38",
      "trades": "1176"
    },
    {
      "date": "2021-11-29",
      "bid": "17.50",
      "ask": "17.53",
      "open": "18.60",
      "high": "18.66",
      "low": "17.46",
      "close": "17.46",
      "average": "17.8997",
      "volume": "443303",
      "turnover": "7934563.34",
      "trades": "947"
    },
    {
      "date": "2021-11-30",
      "bid": "17.66",
      "ask": "17.76",
      "open": "17.46",
      "high": "18.20",
      "low": "17.12",
      "close": "17.59",
      "average": "17.7317",
      "volume": "534299",
      "turnover": "9474042.48",
      "trades": "923"
    },
    {
      "date": "2021-12-01",
      "bid": "18.40",
      "ask": "18.54",
      "open": "17.99",
      "high": "18.70",
      "low": "17.31",
      "close": "18.49",
      "average": "17.9225",
      "volume": "819949",
      "turnover": "14695511.99",
      "trades": "1324"
    },
    {
      "date": "2021-12-02",
      "bid": "17.85",
      "ask": "17.92",
      "open": "18.30",
      "high": "18.48",
      "low": "17.75",
      "close": "17.85",
      "average": "17.9706",
      "volume": "404366",
      "turnover": "7266694.53",
      "trades": "818"
    },
    {
      "date": "2021-12-03",
      "bid": "20.36",
      "ask": "20.48",
      "open": "18.25",
      "high": "21.66",
      "low": "17.99",
      "close": "20.50",
      "average": "20.3938",
      "volume": "2964481",
      "turnover": "60457134.35",
      "trades": "4081"
    },
    {
      "date": "2021-12-06",
      "bid": "17.02",
      "ask": "17.05",
      "open": "20.50",
      "high": "20.50",
      "low": "16.53",
      "close": "16.73",
      "average": "17.7208",
      "volume": "2045543",
      "turnover": "36248726.39",
      "trades": "3900"
    },
    {
      "date": "2021-12-07",
      "bid": "17.50",
      "ask": "17.59",
      "open": "17.09",
      "high": "18.04",
      "low": "16.48",
      "close": "17.56",
      "average": "17.2734",
      "volume": "1026329",
      "turnover": "17727172.21",
      "trades": "2046"
    },
    {
      "date": "2021-12-08",
      "bid": "17.81",
      "ask": "18.13",
      "open": "17.63",
      "high": "18.16",
      "low": "17.20",
      "close": "17.80",
      "average": "17.7016",
      "volume": "414020",
      "turnover": "7328390.89",
      "trades": "784"
    },
    {
      "date": "2021-12-09",
      "bid": "17.13",
      "ask": "17.22",
      "open": "17.80",
      "high": "18.09",
      "low": "17.12",
      "close": "17.35",
      "average": "17.5287",
      "volume": "307416",
      "turnover": "5388632.93",
      "trades": "703"
    },
    {
      "date": "2021-12-10",
      "bid": "17.13",
      "ask": "17.21",
      "open": "17.24",
      "high": "17.66",
      "low": "17.02",
      "close": "17.02",
      "average": "17.2529",
      "volume": "278368",
      "turnover": "4802777.15",
      "trades": "549"
    },
    {
      "date": "2021-12-13",
      "bid": "17.01",
      "ask": "17.10",
      "open": "17.06",
      "high": "18.53",
      "low": "16.93",
      "close": "16.94",
      "average": "17.4381",
      "volume": "845275",
      "turnover": "14739818.08",
      "trades": "1298"
    },
    {
      "date": "2021-12-14",
      "bid": "17.14",
      "ask": "17.18",
      "open": "17.19",
      "high": "17.58",
      "low": "16.80",
      "close": "17.20",
      "average": "17.206",
      "volume": "348409",
      "turnover": "5994717.1",
      "trades": "759"
    },
    {
      "date": "2021-12-15",
      "bid": "17.09",
      "ask": "17.19",
      "open": "17.13",
      "high": "17.37",
      "low": "16.92",
      "close": "17.17",
      "average": "17.1051",
      "volume": "355548",
      "turnover": "6081691.56",
      "trades": "527"
    },
    {
      "date": "2021-12-16",
      "bid": "17.45",
      "ask": "17.56",
      "open": "17.24",
      "high": "17.80",
      "low": "17.05",
      "close": "17.45",
      "average": "17.421",
      "volume": "385668",
      "turnover": "6718709.95",
      "trades": "492"
    },
    {
      "date": "2021-12-17",
      "bid": "18.02",
      "ask": "18.10",
      "open": "17.60",
      "high": "18.19",
      "low": "17.28",
      "close": "18.10",
      "average": "17.7666",
      "volume": "417218",
      "turnover": "7412545.74",
      "trades": "755"
    },
    {
      "date": "2021-12-20",
      "bid": "18.90",
      "ask": "19.00",
      "open": "17.80",
      "high": "19.26",
      "low": "17.62",
      "close": "19.10",
      "average": "18.7599",
      "volume": "642535",
      "turnover": "12053999",
      "trades": "975"
    },
    {
      "date": "2021-12-21",
      "bid": "18.32",
      "ask": "18.37",
      "open": "19.26",
      "high": "19.26",
      "low": "18.24",
      "close": "18.37",
      "average": "18.5881",
      "volume": "437595",
      "turnover": "8134148.59",
      "trades": "674"
    },
    {
      "date": "2021-12-22",
      "bid": "18.68",
      "ask": "18.77",
      "open": "18.37",
      "high": "18.88",
      "low": "18.21",
      "close": "18.80",
      "average": "18.6647",
      "volume": "247115",
      "turnover": "4612372.57",
      "trades": "388"
    },
    {
      "date": "2021-12-23",
      "bid": "18.37",
      "ask": "18.44",
      "open": "18.80",
      "high": "19.20",
      "low": "18.28",
      "close": "18.28",
      "average": "18.7798",
      "volume": "338388",
      "turnover": "6354842.39",
      "trades": "603"
    },
    {
      "date": "2021-12-27",
      "bid": "18.56",
      "ask": "18.65",
      "open": "18.50",
      "high": "18.80",
      "low": "18.29",
      "close": "18.60",
      "average": "18.5728",
      "volume": "223252",
      "turnover": "4146407.52",
      "trades": "438"
    },
    {
      "date": "2021-12-28",
      "bid": "18.80",
      "ask": "18.87",
      "open": "18.61",
      "high": "19.44",
      "low": "18.42",
      "close": "18.93",
      "average": "18.9299",
      "volume": "449021",
      "turnover": "8499910.27",
      "trades": "688"
    },
    {
      "date": "2021-12-29",
      "bid": "18.37",
      "ask": "18.44",
      "open": "19.00",
      "high": "19.15",
      "low": "18.05",
      "close": "18.31",
      "average": "18.5176",
      "volume": "999200",
      "turnover": "18502738.01",
      "trades": "1407"
    },
    {
      "date": "2021-12-30",
      "bid": "18.26",
      "ask": "18.40",
      "open": "18.30",
      "high": "18.46",
      "low": "17.73",
      "close": "18.46",
      "average": "18.0056",
      "volume": "410416",
      "turnover": "7389504.08",
      "trades": "762"
    },
    {
      "date": "2022-01-03",
      "bid": "18.91",
      "ask": "18.98",
      "open": "18.70",
      "high": "19.36",
      "low": "18.58",
      "close": "19.27",
      "average": "18.9861",
      "volume": "766821",
      "turnover": "14559512.75",
      "trades": "1017"
    },
    {
      "date": "2022-01-04",
      "bid": "18.27",
      "ask": "18.39",
      "open": "19.25",
      "high": "19.32",
      "low": "18.20",
      "close": "18.35",
      "average": "18.5692",
      "volume": "673790",
      "turnover": "12512526.53",
      "trades": "1332"
    },
    {
      "date": "2022-01-05",
      "bid": "17.60",
      "ask": "17.67",
      "open": "18.32",
      "high": "18.32",
      "low": "17.57",
      "close": "17.58",
      "average": "17.7913",
      "volume": "237432",
      "turnover": "4224170.3",
      "trades": "581"
    },
    {
      "date": "2022-01-07",
      "bid": "17.01",
      "ask": "17.13",
      "open": "17.52",
      "high": "17.52",
      "low": "16.92",
      "close": "17.18",
      "average": "17.0889",
      "volume": "532591",
      "turnover": "9101382.23",
      "trades": "990"
    },
    {
      "date": "2022-01-10",
      "bid": "16.28",
      "ask": "16.38",
      "open": "17.00",
      "high": "17.10",
      "low": "16.26",
      "close": "16.45",
      "average": "16.6155",
      "volume": "463530",
      "turnover": "7702026.71",
      "trades": "825"
    },
    {
      "date": "2022-01-11",
      "bid": "16.35",
      "ask": "16.55",
      "open": "16.45",
      "high": "16.76",
      "low": "16.31",
      "close": "16.40",
      "average": "16.516",
      "volume": "262608",
      "turnover": "4337227.25",
      "trades": "645"
    },
    {
      "date": "2022-01-12",
      "bid": "16.92",
      "ask": "17.00",
      "open": "16.40",
      "high": "17.20",
      "low": "16.05",
      "close": "17.02",
      "average": "16.5326",
      "volume": "408997",
      "turnover": "6761781.75",
      "trades": "831"
    },
    {
      "date": "2022-01-13",
      "bid": "16.46",
      "ask": "16.52",
      "open": "17.00",
      "high": "17.00",
      "low": "16.45",
      "close": "16.50",
      "average": "16.6593",
      "volume": "243581",
      "turnover": "4057894.45",
      "trades": "555"
    },
    {
      "date": "2022-01-14",
      "bid": "16.50",
      "ask": "16.63",
      "open": "16.45",
      "high": "16.73",
      "low": "16.22",
      "close": "16.47",
      "average": "16.4194",
      "volume": "173662",
      "turnover": "2851425.11",
      "trades": "438"
    },
    {
      "date": "2022-01-17",
      "bid": "16.18",
      "ask": "16.28",
      "open": "16.47",
      "high": "16.67",
      "low": "16.08",
      "close": "16.10",
      "average": "16.2399",
      "volume": "149703",
      "turnover": "2431168.92",
      "trades": "373"
    },
    {
      "date": "2022-01-18",
      "bid": "15.91",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.15",
      "low": "15.51",
      "close": "16.00",
      "average": "15.7309",
      "volume": "328953",
      "turnover": "5174672.51",
      "trades": "566"
    },
    {
      "date": "2022-01-19",
      "bid": "16.15",
      "ask": "16.29",
      "open": "15.68",
      "high": "16.40",
      "low": "15.51",
      "close": "16.27",
      "average": "16.0323",
      "volume": "184444",
      "turnover": "2956431.6",
      "trades": "419"
    },
    {
      "date": "2022-01-20",
      "bid": "16.56",
      "ask": "16.68",
      "open": "16.35",
      "high": "16.73",
      "low": "16.03",
      "close": "16.50",
      "average": "16.3904",
      "volume": "90670",
      "turnover": "1486114.34",
      "trades": "334"
    },
    {
      "date": "2022-01-21",
      "bid": "16.03",
      "ask": "16.07",
      "open": "16.60",
      "high": "16.60",
      "low": "15.94",
      "close": "15.99",
      "average": "16.1607",
      "volume": "113468",
      "turnover": "1833724.08",
      "trades": "296"
    },
    {
      "date": "2022-01-24",
      "bid": "15.27",
      "ask": "15.40",
      "open": "16.70",
      "high": "16.70",
      "low": "15.10",
      "close": "15.13",
      "average": "15.5689",
      "volume": "374437",
      "turnover": "5829556.87",
      "trades": "690"
    },
    {
      "date": "2022-01-25",
      "bid": "15.13",
      "ask": "15.23",
      "open": "15.10",
      "high": "15.85",
      "low": "15.02",
      "close": "15.13",
      "average": "15.2264",
      "volume": "243927",
      "turnover": "3714208.12",
      "trades": "511"
    },
    {
      "date": "2022-01-26",
      "bid": "15.56",
      "ask": "15.67",
      "open": "15.13",
      "high": "16.03",
      "low": "15.13",
      "close": "15.56",
      "average": "15.6447",
      "volume": "155967",
      "turnover": "2440053.09",
      "trades": "395"
    },
    {
      "date": "2022-01-27",
      "bid": "16.06",
      "ask": "16.14",
      "open": "15.42",
      "high": "16.15",
      "low": "15.30",
      "close": "16.05",
      "average": "15.8786",
      "volume": "170244",
      "turnover": "2703230.38",
      "trades": "359"
    },
    {
      "date": "2022-01-28",
      "bid": "16.06",
      "ask": "16.14",
      "open": "16.05",
      "high": "16.18",
      "low": "15.67",
      "close": "16.10",
      "average": "15.8998",
      "volume": "123674",
      "turnover": "1966394.29",
      "trades": "280"
    },
    {
      "date": "2022-01-31",
      "bid": "17.18",
      "ask": "17.32",
      "open": "16.18",
      "high": "17.74",
      "low": "16.18",
      "close": "17.41",
      "average": "17.1537",
      "volume": "562579",
      "turnover": "9650400.75",
      "trades": "885"
    },
    {
      "date": "2022-02-01",
      "bid": "18.60",
      "ask": "18.66",
      "open": "17.86",
      "high": "18.81",
      "low": "17.14",
      "close": "18.78",
      "average": "18.1506",
      "volume": "443180",
      "turnover": "8044015.09",
      "trades": "954"
    },
    {
      "date": "2022-02-02",
      "bid": "18.65",
      "ask": "18.71",
      "open": "18.60",
      "high": "19.09",
      "low": "18.42",
      "close": "18.83",
      "average": "18.8109",
      "volume": "381288",
      "turnover": "7169443.37",
      "trades": "756"
    },
    {
      "date": "2022-02-03",
      "bid": "18.71",
      "ask": "18.82",
      "open": "18.83",
      "high": "19.47",
      "low": "18.15",
      "close": "18.81",
      "average": "19.0149",
      "volume": "582759",
      "turnover": "11080606.66",
      "trades": "807"
    },
    {
      "date": "2022-02-04",
      "bid": "19.07",
      "ask": "19.13",
      "open": "18.82",
      "high": "19.34",
      "low": "18.60",
      "close": "19.13",
      "average": "19.0245",
      "volume": "327389",
      "turnover": "6228412.33",
      "trades": "676"
    },
    {
      "date": "2022-02-07",
      "bid": "18.51",
      "ask": "18.57",
      "open": "19.13",
      "high": "19.13",
      "low": "18.05",
      "close": "18.42",
      "average": "18.4671",
      "volume": "135509",
      "turnover": "2502461.63",
      "trades": "390"
    },
    {
      "date": "2022-02-08",
      "bid": "18.42",
      "ask": "18.52",
      "open": "18.25",
      "high": "18.65",
      "low": "18.24",
      "close": "18.51",
      "average": "18.4312",
      "volume": "90792",
      "turnover": "1673409.18",
      "trades": "312"
    },
    {
      "date": "2022-02-09",
      "bid": "19.51",
      "ask": "19.75",
      "open": "18.34",
      "high": "20.12",
      "low": "18.34",
      "close": "19.79",
      "average": "19.4989",
      "volume": "434319",
      "turnover": "8468739.41",
      "trades": "860"
    },
    {
      "date": "2022-02-10",
      "bid": "19.44",
      "ask": "19.54",
      "open": "19.79",
      "high": "20.06",
      "low": "19.05",
      "close": "19.54",
      "average": "19.3554",
      "volume": "159768",
      "turnover": "3092377.55",
      "trades": "387"
    },
    {
      "date": "2022-02-11",
      "bid": "19.71",
      "ask": "19.85",
      "open": "19.50",
      "high": "19.95",
      "low": "19.08",
      "close": "19.84",
      "average": "19.5838",
      "volume": "175554",
      "turnover": "3438020.26",
      "trades": "416"
    },
    {
      "date": "2022-02-14",
      "bid": "18.56",
      "ask": "18.70",
      "open": "19.16",
      "high": "19.21",
      "low": "18.14",
      "close": "18.56",
      "average": "18.4685",
      "volume": "412278",
      "turnover": "7614174.96",
      "trades": "702"
    },
    {
      "date": "2022-02-15",
      "bid": "19.03",
      "ask": "19.14",
      "open": "18.50",
      "high": "19.50",
      "low": "18.50",
      "close": "19.22",
      "average": "19.1039",
      "volume": "255964",
      "turnover": "4889720.05",
      "trades": "691"
    },
    {
      "date": "2022-02-16",
      "bid": "19.25",
      "ask": "19.36",
      "open": "19.22",
      "high": "19.69",
      "low": "18.82",
      "close": "19.25",
      "average": "19.1502",
      "volume": "250243",
      "turnover": "4792193.2",
      "trades": "407"
    },
    {
      "date": "2022-02-17",
      "bid": "18.21",
      "ask": "18.30",
      "open": "19.25",
      "high": "19.39",
      "low": "18.14",
      "close": "18.14",
      "average": "18.6461",
      "volume": "252210",
      "turnover": "4702800.49",
      "trades": "510"
    },
    {
      "date": "2022-02-18",
      "bid": "17.02",
      "ask": "17.10",
      "open": "18.14",
      "high": "18.34",
      "low": "17.00",
      "close": "17.00",
      "average": "17.5462",
      "volume": "361715",
      "turnover": "6346648.15",
      "trades": "584"
    },
    {
      "date": "2022-02-21",
      "bid": "16.14",
      "ask": "16.29",
      "open": "16.74",
      "high": "17.00",
      "low": "15.88",
      "close": "16.00",
      "average": "16.336",
      "volume": "488453",
      "turnover": "7979380.4",
      "trades": "708"
    },
    {
      "date": "2022-02-22",
      "bid": "16.59",
      "ask": "16.78",
      "open": "15.45",
      "high": "17.45",
      "low": "15.21",
      "close": "16.76",
      "average": "16.6107",
      "volume": "507100",
      "turnover": "8422626.5",
      "trades": "706"
    },
    {
      "date": "2022-02-23",
      "bid": "16.50",
      "ask": "16.62",
      "open": "16.52",
      "high": "17.28",
      "low": "16.31",
      "close": "16.55",
      "average": "16.6651",
      "volume": "180838",
      "turnover": "3013682.1",
      "trades": "427"
    },
    {
      "date": "2022-02-24",
      "bid": "16.93",
      "ask": "17.19",
      "open": "15.00",
      "high": "17.23",
      "low": "15.00",
      "close": "16.95",
      "average": "16.0117",
      "volume": "521341",
      "turnover": "8353772.18",
      "trades": "954"
    },
    {
      "date": "2022-02-25",
      "bid": "17.13",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.49",
      "low": "16.65",
      "close": "17.20",
      "average": "17.0602",
      "volume": "222101",
      "turnover": "3789093.07",
      "trades": "497"
    },
    {
      "date": "2022-02-28",
      "bid": "18.08",
      "ask": "18.16",
      "open": "16.94",
      "high": "18.32",
      "low": "16.89",
      "close": "18.32",
      "average": "17.822",
      "volume": "426284",
      "turnover": "7596636.22",
      "trades": "743"
    },
    {
      "date": "2022-03-01",
      "bid": "18.24",
      "ask": "18.33",
      "open": "18.32",
      "high": "18.75",
      "low": "17.22",
      "close": "18.33",
      "average": "17.9998",
      "volume": "721037",
      "turnover": "12977121.51",
      "trades": "992"
    },
    {
      "date": "2022-03-02",
      "bid": "18.11",
      "ask": "18.19",
      "open": "18.87",
      "high": "19.12",
      "low": "18.01",
      "close": "18.10",
      "average": "18.5461",
      "volume": "308580",
      "turnover": "5722943.2",
      "trades": "647"
    },
    {
      "date": "2022-03-03",
      "bid": "16.75",
      "ask": "16.85",
      "open": "18.29",
      "high": "18.29",
      "low": "16.50",
      "close": "16.70",
      "average": "17.3771",
      "volume": "359093",
      "turnover": "6239995.71",
      "trades": "605"
    },
    {
      "date": "2022-03-04",
      "bid": "16.15",
      "ask": "16.29",
      "open": "16.80",
      "high": "16.91",
      "low": "16.13",
      "close": "16.17",
      "average": "16.5083",
      "volume": "311713",
      "turnover": "5145935.18",
      "trades": "475"
    },
    {
      "date": "2022-03-07",
      "bid": "15.97",
      "ask": "16.05",
      "open": "16.15",
      "high": "16.36",
      "low": "15.38",
      "close": "16.00",
      "average": "15.8837",
      "volume": "353215",
      "turnover": "5610368.06",
      "trades": "523"
    },
    {
      "date": "2022-03-08",
      "bid": "15.58",
      "ask": "15.66",
      "open": "16.00",
      "high": "16.78",
      "low": "15.45",
      "close": "15.68",
      "average": "15.7993",
      "volume": "364150",
      "turnover": "5754162.87",
      "trades": "526"
    },
    {
      "date": "2022-03-09",
      "bid": "16.30",
      "ask": "16.38",
      "open": "16.01",
      "high": "16.46",
      "low": "15.51",
      "close": "16.46",
      "average": "15.9156",
      "volume": "478103",
      "turnover": "7609335.53",
      "trades": "667"
    },
    {
      "date": "2022-03-10",
      "bid": "15.60",
      "ask": "15.69",
      "open": "16.50",
      "high": "16.78",
      "low": "15.59",
      "close": "15.65",
      "average": "16.0997",
      "volume": "471276",
      "turnover": "7587396.15",
      "trades": "759"
    },
    {
      "date": "2022-03-11",
      "bid": "15.79",
      "ask": "15.84",
      "open": "15.65",
      "high": "16.26",
      "low": "15.53",
      "close": "15.86",
      "average": "15.941",
      "volume": "278440",
      "turnover": "4438598.71",
      "trades": "494"
    },
    {
      "date": "2022-03-14",
      "bid": "15.79",
      "ask": "15.82",
      "open": "15.87",
      "high": "16.10",
      "low": "15.35",
      "close": "15.85",
      "average": "15.7054",
      "volume": "382024",
      "turnover": "5999839.25",
      "trades": "619"
    },
    {
      "date": "2022-03-15",
      "bid": "15.04",
      "ask": "15.10",
      "open": "15.50",
      "high": "15.68",
      "low": "14.97",
      "close": "14.99",
      "average": "15.1673",
      "volume": "418487",
      "turnover": "6345982.63",
      "trades": "751"
    },
    {
      "date": "2022-03-16",
      "bid": "15.62",
      "ask": "15.71",
      "open": "15.20",
      "high": "15.74",
      "low": "15.00",
      "close": "15.60",
      "average": "15.3922",
      "volume": "350865",
      "turnover": "5400577.26",
      "trades": "655"
    },
    {
      "date": "2022-03-17",
      "bid": "16.42",
      "ask": "16.48",
      "open": "15.80",
      "high": "16.50",
      "low": "15.70",
      "close": "16.50",
      "average": "16.0803",
      "volume": "545524",
      "turnover": "8772186.07",
      "trades": "637"
    },
    {
      "date": "2022-03-18",
      "bid": "16.53",
      "ask": "16.66",
      "open": "16.50",
      "high": "16.75",
      "low": "15.78",
      "close": "16.65",
      "average": "16.3117",
      "volume": "270615",
      "turnover": "4414185.55",
      "trades": "501"
    },
    {
      "date": "2022-03-21",
      "bid": "16.29",
      "ask": "16.33",
      "open": "16.65",
      "high": "16.83",
      "low": "16.02",
      "close": "16.34",
      "average": "16.3525",
      "volume": "247255",
      "turnover": "4036942.19",
      "trades": "396"
    },
    {
      "date": "2022-03-22",
      "bid": "16.76",
      "ask": "16.87",
      "open": "16.48",
      "high": "16.94",
      "low": "16.16",
      "close": "16.90",
      "average": "16.4696",
      "volume": "223188",
      "turnover": "3675772.27",
      "trades": "454"
    },
    {
      "date": "2022-03-23",
      "bid": "17.01",
      "ask": "17.07",
      "open": "17.19",
      "high": "17.23",
      "low": "16.60",
      "close": "16.98",
      "average": "16.9598",
      "volume": "196213",
      "turnover": "3327717.18",
      "trades": "387"
    },
    {
      "date": "2022-03-24",
      "bid": "16.56",
      "ask": "16.62",
      "open": "16.98",
      "high": "17.18",
      "low": "16.52",
      "close": "16.61",
      "average": "16.8136",
      "volume": "201673",
      "turnover": "3390856.11",
      "trades": "357"
    },
    {
      "date": "2022-03-25",
      "bid": "16.44",
      "ask": "16.50",
      "open": "16.61",
      "high": "17.16",
      "low": "16.38",
      "close": "16.49",
      "average": "16.7362",
      "volume": "241685",
      "turnover": "4044882.15",
      "trades": "519"
    },
    {
      "date": "2022-03-28",
      "bid": "16.08",
      "ask": "16.18",
      "open": "17.00",
      "high": "17.00",
      "low": "16.08",
      "close": "16.12",
      "average": "16.3351",
      "volume": "110548",
      "turnover": "1805815.91",
      "trades": "297"
    },
    {
      "date": "2022-03-29",
      "bid": "16.70",
      "ask": "16.84",
      "open": "16.39",
      "high": "16.94",
      "low": "16.25",
      "close": "16.80",
      "average": "16.6862",
      "volume": "238896",
      "turnover": "3986255.15",
      "trades": "426"
    },
    {
      "date": "2022-03-30",
      "bid": "17.60",
      "ask": "17.69",
      "open": "16.83",
      "high": "17.70",
      "low": "16.48",
      "close": "17.70",
      "average": "17.1163",
      "volume": "489520",
      "turnover": "8374685.11",
      "trades": "671"
    },
    {
      "date": "2022-03-31",
      "bid": "17.30",
      "ask": "17.41",
      "open": "17.69",
      "high": "17.70",
      "low": "16.99",
      "close": "17.39",
      "average": "17.3306",
      "volume": "192308",
      "turnover": "3332318.81",
      "trades": "265"
    },
    {
      "date": "2022-04-01",
      "bid": "17.42",
      "ask": "17.62",
      "open": "17.39",
      "high": "17.68",
      "low": "16.97",
      "close": "17.51",
      "average": "17.3482",
      "volume": "289281",
      "turnover": "5018523.42",
      "trades": "441"
    },
    {
      "date": "2022-04-04",
      "bid": "18.66",
      "ask": "18.74",
      "open": "17.85",
      "high": "18.79",
      "low": "17.50",
      "close": "18.77",
      "average": "18.2366",
      "volume": "383120",
      "turnover": "6986811.26",
      "trades": "746"
    },
    {
      "date": "2022-04-05",
      "bid": "18.44",
      "ask": "18.52",
      "open": "18.77",
      "high": "19.09",
      "low": "18.20",
      "close": "18.35",
      "average": "18.6932",
      "volume": "415529",
      "turnover": "7769422.9",
      "trades": "701"
    },
    {
      "date": "2022-04-06",
      "bid": "18.29",
      "ask": "18.36",
      "open": "18.53",
      "high": "18.58",
      "low": "18.01",
      "close": "18.47",
      "average": "18.3176",
      "volume": "193376",
      "turnover": "3542183.34",
      "trades": "456"
    },
    {
      "date": "2022-04-07",
      "bid": "18.75",
      "ask": "18.84",
      "open": "18.58",
      "high": "19.03",
      "low": "18.40",
      "close": "18.85",
      "average": "18.7801",
      "volume": "216417",
      "turnover": "4064758.97",
      "trades": "477"
    },
    {
      "date": "2022-04-08",
      "bid": "18.95",
      "ask": "19.00",
      "open": "19.06",
      "high": "19.13",
      "low": "18.50",
      "close": "19.00",
      "average": "18.8148",
      "volume": "211951",
      "turnover": "3988575.93",
      "trades": "556"
    },
    {
      "date": "2022-04-11",
      "bid": "18.18",
      "ask": "18.34",
      "open": "18.75",
      "high": "18.90",
      "low": "18.17",
      "close": "18.25",
      "average": "18.4725",
      "volume": "319008",
      "turnover": "5894287.79",
      "trades": "615"
    },
    {
      "date": "2022-04-12",
      "bid": "17.40",
      "ask": "17.45",
      "open": "18.14",
      "high": "18.14",
      "low": "17.21",
      "close": "17.50",
      "average": "17.5492",
      "volume": "256873",
      "turnover": "4507888.74",
      "trades": "490"
    },
    {
      "date": "2022-04-13",
      "bid": "16.97",
      "ask": "17.01",
      "open": "17.51",
      "high": "17.58",
      "low": "16.77",
      "close": "16.94",
      "average": "17.0517",
      "volume": "338429",
      "turnover": "5766385.82",
      "trades": "455"
    },
    {
      "date": "2022-04-14",
      "bid": "17.34",
      "ask": "17.43",
      "open": "16.94",
      "high": "17.94",
      "low": "16.94",
      "close": "17.44",
      "average": "17.3664",
      "volume": "90979",
      "turnover": "1579974.03",
      "trades": "186"
    },
    {
      "date": "2022-04-19",
      "bid": "16.07",
      "ask": "16.12",
      "open": "16.96",
      "high": "16.97",
      "low": "15.95",
      "close": "16.00",
      "average": "16.3075",
      "volume": "403690",
      "turnover": "6582273.14",
      "trades": "838"
    },
    {
      "date": "2022-04-20",
      "bid": "15.77",
      "ask": "15.85",
      "open": "16.13",
      "high": "16.23",
      "low": "15.54",
      "close": "15.75",
      "average": "15.8207",
      "volume": "323451",
      "turnover": "5117214.96",
      "trades": "502"
    },
    {
      "date": "2022-04-21",
      "bid": "15.68",
      "ask": "15.83",
      "open": "15.85",
      "high": "16.05",
      "low": "15.60",
      "close": "15.74",
      "average": "15.7912",
      "volume": "149794",
      "turnover": "2365395.68",
      "trades": "305"
    },
    {
      "date": "2022-04-22",
      "bid": "15.43",
      "ask": "15.49",
      "open": "15.80",
      "high": "15.81",
      "low": "15.23",
      "close": "15.45",
      "average": "15.3944",
      "volume": "195270",
      "turnover": "3006072.63",
      "trades": "400"
    },
    {
      "date": "2022-04-25",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.60",
      "high": "15.60",
      "low": "14.87",
      "close": "15.23",
      "average": "15.134",
      "volume": "243754",
      "turnover": "3688961.96",
      "trades": "511"
    },
    {
      "date": "2022-04-26",
      "bid": "14.87",
      "ask": "14.99",
      "open": "15.54",
      "high": "15.54",
      "low": "14.80",
      "close": "14.88",
      "average": "15.0307",
      "volume": "258881",
      "turnover": "3891173.67",
      "trades": "541"
    },
    {
      "date": "2022-04-27",
      "bid": "13.10",
      "ask": "13.19",
      "open": "14.99",
      "high": "15.08",
      "low": "13.01",
      "close": "13.12",
      "average": "13.6705",
      "volume": "1166807",
      "turnover": "15961457.55",
      "trades": "1404"
    },
    {
      "date": "2022-04-28",
      "bid": "13.01",
      "ask": "13.13",
      "open": "13.76",
      "high": "13.76",
      "low": "13.06",
      "close": "13.06",
      "average": "13.4034",
      "volume": "384706",
      "turnover": "5156379.16",
      "trades": "658"
    },
    {
      "date": "2022-04-29",
      "bid": "13.48",
      "ask": "13.56",
      "open": "13.10",
      "high": "13.60",
      "low": "13.06",
      "close": "13.58",
      "average": "13.3096",
      "volume": "381052",
      "turnover": "5072018.51",
      "trades": "550"
    },
    {
      "date": "2022-05-02",
      "bid": "13.71",
      "ask": "13.77",
      "open": "13.58",
      "high": "13.80",
      "low": "12.93",
      "close": "13.80",
      "average": "13.499",
      "volume": "154720",
      "turnover": "2088551.51",
      "trades": "273"
    },
    {
      "date": "2022-05-03",
      "bid": "13.62",
      "ask": "13.69",
      "open": "14.47",
      "high": "14.47",
      "low": "13.47",
      "close": "13.61",
      "average": "13.611",
      "volume": "180540",
      "turnover": "2457322.24",
      "trades": "345"
    },
    {
      "date": "2022-05-04",
      "bid": "13.32",
      "ask": "13.43",
      "open": "13.40",
      "high": "13.56",
      "low": "13.02",
      "close": "13.40",
      "average": "13.3143",
      "volume": "134152",
      "turnover": "1786010.64",
      "trades": "253"
    },
    {
      "date": "2022-05-05",
      "bid": "12.95",
      "ask": "12.99",
      "open": "13.42",
      "high": "13.76",
      "low": "12.88",
      "close": "12.88",
      "average": "13.2119",
      "volume": "301494",
      "turnover": "3986431.72",
      "trades": "492"
    },
    {
      "date": "2022-05-06",
      "bid": "12.52",
      "ask": "12.56",
      "open": "12.79",
      "high": "12.82",
      "low": "12.15",
      "close": "12.47",
      "average": "12.4329",
      "volume": "611846",
      "turnover": "7606377.08",
      "trades": "717"
    },
    {
      "date": "2022-05-09",
      "bid": "11.51",
      "ask": "11.60",
      "open": "12.47",
      "high": "12.50",
      "low": "11.45",
      "close": "11.58",
      "average": "11.9572",
      "volume": "389889",
      "turnover": "4661612.42",
      "trades": "619"
    },
    {
      "date": "2022-05-10",
      "bid": "11.89",
      "ask": "11.95",
      "open": "11.58",
      "high": "12.18",
      "low": "11.51",
      "close": "11.88",
      "average": "11.8772",
      "volume": "389061",
      "turnover": "4621134.49",
      "trades": "516"
    },
    {
      "date": "2022-05-11",
      "bid": "12.28",
      "ask": "12.35",
      "open": "11.88",
      "high": "12.49",
      "low": "11.75",
      "close": "12.22",
      "average": "12.1582",
      "volume": "174569",
      "turnover": "2122447.91",
      "trades": "353"
    },
    {
      "date": "2022-05-12",
      "bid": "12.31",
      "ask": "12.45",
      "open": "12.00",
      "high": "12.48",
      "low": "11.68",
      "close": "12.36",
      "average": "11.9055",
      "volume": "147979",
      "turnover": "1761758.09",
      "trades": "264"
    },
    {
      "date": "2022-05-13",
      "bid": "12.75",
      "ask": "12.83",
      "open": "12.36",
      "high": "12.89",
      "low": "12.17",
      "close": "12.85",
      "average": "12.7434",
      "volume": "204368",
      "turnover": "2604334.04",
      "trades": "318"
    },
    {
      "date": "2022-05-16",
      "bid": "12.71",
      "ask": "12.82",
      "open": "13.01",
      "high": "13.07",
      "low": "12.46",
      "close": "12.93",
      "average": "12.6578",
      "volume": "156029",
      "turnover": "1974986.82",
      "trades": "224"
    },
    {
      "date": "2022-05-17",
      "bid": "13.53",
      "ask": "13.58",
      "open": "13.10",
      "high": "13.68",
      "low": "12.93",
      "close": "13.58",
      "average": "13.4144",
      "volume": "171793",
      "turnover": "2304505.06",
      "trades": "389"
    },
    {
      "date": "2022-05-18",
      "bid": "13.38",
      "ask": "13.49",
      "open": "13.40",
      "high": "13.75",
      "low": "13.36",
      "close": "13.55",
      "average": "13.6027",
      "volume": "105313",
      "turnover": "1432546.07",
      "trades": "194"
    },
    {
      "date": "2022-05-19",
      "bid": "14.17",
      "ask": "14.22",
      "open": "13.30",
      "high": "14.24",
      "low": "13.06",
      "close": "14.24",
      "average": "13.8021",
      "volume": "130614",
      "turnover": "1802753.01",
      "trades": "244"
    },
    {
      "date": "2022-05-20",
      "bid": "14.24",
      "ask": "14.33",
      "open": "14.40",
      "high": "14.84",
      "low": "14.09",
      "close": "14.09",
      "average": "14.5589",
      "volume": "192772",
      "turnover": "2806557.85",
      "trades": "298"
    },
    {
      "date": "2022-05-23",
      "bid": "14.34",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.79",
      "low": "13.89",
      "close": "14.40",
      "average": "14.2744",
      "volume": "246049",
      "turnover": "3512202.09",
      "trades": "398"
    },
    {
      "date": "2022-05-24",
      "bid": "14.09",
      "ask": "14.23",
      "open": "14.40",
      "high": "14.61",
      "low": "13.82",
      "close": "13.82",
      "average": "14.2266",
      "volume": "189428",
      "turnover": "2694909.58",
      "trades": "242"
    },
    {
      "date": "2022-05-25",
      "bid": "13.61",
      "ask": "13.67",
      "open": "14.49",
      "high": "14.90",
      "low": "13.47",
      "close": "13.47",
      "average": "14.1034",
      "volume": "436479",
      "turnover": "6156477.29",
      "trades": "564"
    },
    {
      "date": "2022-05-27",
      "bid": "16.52",
      "ask": "16.55",
      "open": "14.05",
      "high": "17.00",
      "low": "14.05",
      "close": "16.45",
      "average": "16.0442",
      "volume": "1020380",
      "turnover": "16378037.44",
      "trades": "2148"
    },
    {
      "date": "2022-05-30",
      "bid": "17.60",
      "ask": "17.66",
      "open": "17.49",
      "high": "18.15",
      "low": "16.89",
      "close": "17.70",
      "average": "17.5544",
      "volume": "549430",
      "turnover": "9642557.02",
      "trades": "1117"
    },
    {
      "date": "2022-05-31",
      "bid": "16.70",
      "ask": "16.85",
      "open": "18.00",
      "high": "18.10",
      "low": "16.46",
      "close": "16.46",
      "average": "17.2251",
      "volume": "426086",
      "turnover": "7339375.8",
      "trades": "766"
    },
    {
      "date": "2022-06-01",
      "bid": "16.67",
      "ask": "16.80",
      "open": "16.65",
      "high": "17.37",
      "low": "16.26",
      "close": "16.74",
      "average": "16.7732",
      "volume": "234182",
      "turnover": "3927989.93",
      "trades": "443"
    },
    {
      "date": "2022-06-02",
      "bid": "16.30",
      "ask": "16.52",
      "open": "16.74",
      "high": "17.09",
      "low": "16.04",
      "close": "16.45",
      "average": "16.3735",
      "volume": "126750",
      "turnover": "2075338.8",
      "trades": "456"
    },
    {
      "date": "2022-06-03",
      "bid": "16.67",
      "ask": "16.76",
      "open": "16.53",
      "high": "16.80",
      "low": "16.12",
      "close": "16.80",
      "average": "16.4697",
      "volume": "152550",
      "turnover": "2512457.99",
      "trades": "333"
    },
    {
      "date": "2022-06-07",
      "bid": "17.00",
      "ask": "17.05",
      "open": "16.81",
      "high": "17.60",
      "low": "16.65",
      "close": "17.13",
      "average": "17.0157",
      "volume": "244502",
      "turnover": "4160374.46",
      "trades": "502"
    },
    {
      "date": "2022-06-08",
      "bid": "17.20",
      "ask": "17.27",
      "open": "17.13",
      "high": "17.70",
      "low": "16.85",
      "close": "17.27",
      "average": "17.2058",
      "volume": "412677",
      "turnover": "7100515.58",
      "trades": "712"
    },
    {
      "date": "2022-06-09",
      "bid": "16.47",
      "ask": "16.55",
      "open": "17.27",
      "high": "17.30",
      "low": "16.45",
      "close": "16.45",
      "average": "16.7443",
      "volume": "167990",
      "turnover": "2812881.75",
      "trades": "327"
    },
    {
      "date": "2022-06-10",
      "bid": "16.53",
      "ask": "16.60",
      "open": "16.45",
      "high": "17.30",
      "low": "15.93",
      "close": "16.60",
      "average": "16.5204",
      "volume": "630344",
      "turnover": "10416123.17",
      "trades": "759"
    },
    {
      "date": "2022-06-13",
      "bid": "16.59",
      "ask": "16.79",
      "open": "16.58",
      "high": "16.97",
      "low": "15.03",
      "close": "16.97",
      "average": "15.8967",
      "volume": "522766",
      "turnover": "8310257.36",
      "trades": "964"
    },
    {
      "date": "2022-06-14",
      "bid": "16.00",
      "ask": "16.06",
      "open": "17.00",
      "high": "17.66",
      "low": "15.96",
      "close": "15.96",
      "average": "16.3636",
      "volume": "413262",
      "turnover": "6762627.94",
      "trades": "652"
    },
    {
      "date": "2022-06-15",
      "bid": "14.94",
      "ask": "14.95",
      "open": "16.59",
      "high": "16.59",
      "low": "14.85",
      "close": "14.85",
      "average": "15.2875",
      "volume": "355086",
      "turnover": "5428365.06",
      "trades": "752"
    },
    {
      "date": "2022-06-16",
      "bid": "14.68",
      "ask": "14.75",
      "open": "15.00",
      "high": "15.04",
      "low": "14.46",
      "close": "14.48",
      "average": "14.7271",
      "volume": "231463",
      "turnover": "3408781.92",
      "trades": "437"
    },
    {
      "date": "2022-06-17",
      "bid": "14.96",
      "ask": "15.01",
      "open": "14.48",
      "high": "15.01",
      "low": "14.40",
      "close": "14.90",
      "average": "14.7149",
      "volume": "226310",
      "turnover": "3330131.73",
      "trades": "384"
    },
    {
      "date": "2022-06-20",
      "bid": "15.07",
      "ask": "15.11",
      "open": "15.00",
      "high": "15.50",
      "low": "14.83",
      "close": "14.98",
      "average": "15.1671",
      "volume": "149215",
      "turnover": "2263165.91",
      "trades": "338"
    },
    {
      "date": "2022-06-21",
      "bid": "15.21",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.30",
      "low": "14.85",
      "close": "15.14",
      "average": "15.0409",
      "volume": "122473",
      "turnover": "1842106.46",
      "trades": "257"
    },
    {
      "date": "2022-06-22",
      "bid": "9.855",
      "ask": "9.91",
      "open": "10.70",
      "high": "11.39",
      "low": "9.85",
      "close": "9.875",
      "average": "10.6203",
      "volume": "2254513",
      "turnover": "23940552.62",
      "trades": "2539"
    },
    {
      "date": "2022-06-23",
      "bid": "7.965",
      "ask": "8.00",
      "open": "10.10",
      "high": "10.10",
      "low": "7.80",
      "close": "7.88",
      "average": "8.7064",
      "volume": "1800290",
      "turnover": "15678697.63",
      "trades": "2252"
    },
    {
      "date": "2022-06-27",
      "bid": "7.965",
      "ask": "8.00",
      "open": "8.00",
      "high": "8.555",
      "low": "7.91",
      "close": "8.09",
      "average": "8.2172",
      "volume": "742974",
      "turnover": "6107969.06",
      "trades": "836"
    },
    {
      "date": "2022-06-28",
      "bid": "8.305",
      "ask": "8.375",
      "open": "8.12",
      "high": "8.38",
      "low": "7.99",
      "close": "8.38",
      "average": "8.177",
      "volume": "217917",
      "turnover": "1781900.75",
      "trades": "376"
    },
    {
      "date": "2022-06-29",
      "bid": "8.175",
      "ask": "8.23",
      "open": "8.37",
      "high": "8.37",
      "low": "8.105",
      "close": "8.195",
      "average": "8.2009",
      "volume": "189208",
      "turnover": "1551679.98",
      "trades": "332"
    },
    {
      "date": "2022-06-30",
      "bid": "7.43",
      "ask": "7.50",
      "open": "8.195",
      "high": "8.20",
      "low": "7.225",
      "close": "7.50",
      "average": "7.7234",
      "volume": "656311",
      "turnover": "5068512.97",
      "trades": "964"
    },
    {
      "date": "2022-07-01",
      "bid": "7.475",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.63",
      "low": "7.215",
      "close": "7.50",
      "average": "7.4557",
      "volume": "257450",
      "turnover": "1919459.72",
      "trades": "411"
    },
    {
      "date": "2022-07-04",
      "bid": "7.005",
      "ask": "7.08",
      "open": "7.59",
      "high": "7.665",
      "low": "6.975",
      "close": "7.035",
      "average": "7.1545",
      "volume": "377535",
      "turnover": "2700939.65",
      "trades": "477"
    },
    {
      "date": "2022-07-05",
      "bid": "7.065",
      "ask": "7.215",
      "open": "7.035",
      "high": "7.535",
      "low": "6.95",
      "close": "7.07",
      "average": "7.1871",
      "volume": "515467",
      "turnover": "3705026.67",
      "trades": "599"
    },
    {
      "date": "2022-07-06",
      "bid": "6.98",
      "ask": "6.995",
      "open": "7.40",
      "high": "7.40",
      "low": "6.86",
      "close": "6.94",
      "average": "7.002",
      "volume": "558531",
      "turnover": "3910776.29",
      "trades": "780"
    },
    {
      "date": "2022-07-07",
      "bid": "6.96",
      "ask": "6.97",
      "open": "7.195",
      "high": "7.195",
      "low": "6.875",
      "close": "6.98",
      "average": "7.0146",
      "volume": "635900",
      "turnover": "4460525.18",
      "trades": "628"
    },
    {
      "date": "2022-07-08",
      "bid": "6.86",
      "ask": "6.89",
      "open": "7.00",
      "high": "7.11",
      "low": "6.765",
      "close": "6.88",
      "average": "6.9556",
      "volume": "577240",
      "turnover": "4015185.74",
      "trades": "681"
    },
    {
      "date": "2022-07-11",
      "bid": "6.61",
      "ask": "6.645",
      "open": "6.88",
      "high": "6.95",
      "low": "6.56",
      "close": "6.62",
      "average": "6.8217",
      "volume": "568980",
      "turnover": "3881637.18",
      "trades": "642"
    },
    {
      "date": "2022-07-12",
      "bid": "6.155",
      "ask": "6.195",
      "open": "6.87",
      "high": "6.87",
      "low": "6.13",
      "close": "6.135",
      "average": "6.253",
      "volume": "805240",
      "turnover": "5035112.4",
      "trades": "721"
    },
    {
      "date": "2022-07-13",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.175",
      "high": "6.64",
      "low": "6.105",
      "close": "6.64",
      "average": "6.3031",
      "volume": "1188951",
      "turnover": "7492534.03",
      "trades": "1136"
    },
    {
      "date": "2022-07-14",
      "bid": "6.035",
      "ask": "6.08",
      "open": "6.64",
      "high": "6.78",
      "low": "5.955",
      "close": "6.08",
      "average": "6.1307",
      "volume": "815597",
      "turnover": "5004522.74",
      "trades": "841"
    },
    {
      "date": "2022-07-15",
      "bid": "6.445",
      "ask": "6.595",
      "open": "6.26",
      "high": "6.64",
      "low": "5.915",
      "close": "6.50",
      "average": "6.2232",
      "volume": "983370",
      "turnover": "6119620.53",
      "trades": "976"
    },
    {
      "date": "2022-07-18",
      "bid": "5.67",
      "ask": "5.745",
      "open": "5.60",
      "high": "6.36",
      "low": "5.50",
      "close": "5.665",
      "average": "5.8578",
      "volume": "1806932",
      "turnover": "10583996.47",
      "trades": "1614"
    },
    {
      "date": "2022-07-19",
      "bid": "6.42",
      "ask": "6.49",
      "open": "5.665",
      "high": "6.50",
      "low": "5.655",
      "close": "6.49",
      "average": "6.0916",
      "volume": "1196700",
      "turnover": "7268964.67",
      "trades": "763"
    },
    {
      "date": "2022-07-20",
      "bid": "6.715",
      "ask": "6.735",
      "open": "6.475",
      "high": "6.835",
      "low": "6.30",
      "close": "6.57",
      "average": "6.5754",
      "volume": "397569",
      "turnover": "2614161.99",
      "trades": "521"
    },
    {
      "date": "2022-07-21",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.815",
      "high": "7.94",
      "low": "6.35",
      "close": "6.46",
      "average": "7.0035",
      "volume": "1314388",
      "turnover": "9163456.1",
      "trades": "1037"
    },
    {
      "date": "2022-07-22",
      "bid": "5.995",
      "ask": "6.00",
      "open": "5.465",
      "high": "6.145",
      "low": "5.10",
      "close": "5.995",
      "average": "5.7087",
      "volume": "1312768",
      "turnover": "7494176.4",
      "trades": "964"
    },
    {
      "date": "2022-07-25",
      "bid": "5.64",
      "ask": "5.665",
      "open": "6.00",
      "high": "6.365",
      "low": "5.62",
      "close": "5.625",
      "average": "5.872",
      "volume": "1231489",
      "turnover": "7230943.41",
      "trades": "1024"
    },
    {
      "date": "2022-07-26",
      "bid": "5.78",
      "ask": "5.83",
      "open": "5.665",
      "high": "5.865",
      "low": "5.60",
      "close": "5.76",
      "average": "5.7686",
      "volume": "373219",
      "turnover": "2152934.17",
      "trades": "477"
    },
    {
      "date": "2022-07-27",
      "bid": "5.175",
      "ask": "5.215",
      "open": "5.62",
      "high": "5.655",
      "low": "5.10",
      "close": "5.15",
      "average": "5.2625",
      "volume": "1829261",
      "turnover": "9626571.31",
      "trades": "2261"
    },
    {
      "date": "2022-07-28",
      "bid": "5.22",
      "ask": "5.23",
      "open": "5.19",
      "high": "5.335",
      "low": "5.06",
      "close": "5.23",
      "average": "5.1903",
      "volume": "722003",
      "turnover": "3747401.54",
      "trades": "1477"
    },
    {
      "date": "2022-07-29",
      "bid": "5.55",
      "ask": "5.565",
      "open": "5.23",
      "high": "5.64",
      "low": "5.18",
      "close": "5.535",
      "average": "5.4257",
      "volume": "838132",
      "turnover": "4547449.88",
      "trades": "1084"
    },
    {
      "date": "2022-08-01",
      "bid": "5.525",
      "ask": "5.54",
      "open": "5.65",
      "high": "5.74",
      "low": "5.40",
      "close": "5.455",
      "average": "5.5144",
      "volume": "540019",
      "turnover": "2977861.11",
      "trades": "519"
    },
    {
      "date": "2022-08-02",
      "bid": "5.515",
      "ask": "5.53",
      "open": "5.455",
      "high": "5.59",
      "low": "5.40",
      "close": "5.51",
      "average": "5.4904",
      "volume": "382067",
      "turnover": "2097686.56",
      "trades": "620"
    },
    {
      "date": "2022-08-03",
      "bid": "5.48",
      "ask": "5.515",
      "open": "5.60",
      "high": "5.64",
      "low": "5.455",
      "close": "5.515",
      "average": "5.5102",
      "volume": "521320",
      "turnover": "2872596.09",
      "trades": "2202"
    },
    {
      "date": "2022-08-04",
      "bid": "5.11",
      "ask": "5.14",
      "open": "5.475",
      "high": "5.635",
      "low": "5.10",
      "close": "5.14",
      "average": "5.2017",
      "volume": "2679632",
      "turnover": "13938756.12",
      "trades": "6858"
    },
    {
      "date": "2022-08-05",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.14",
      "high": "5.33",
      "low": "4.906",
      "close": "5.21",
      "average": "5.143",
      "volume": "4046286",
      "turnover": "20810188.28",
      "trades": "7063"
    },
    {
      "date": "2022-08-08",
      "bid": "5.185",
      "ask": "5.215",
      "open": "5.25",
      "high": "5.42",
      "low": "5.18",
      "close": "5.18",
      "average": "5.2961",
      "volume": "1086863",
      "turnover": "5756131.75",
      "trades": "581"
    },
    {
      "date": "2022-08-09",
      "bid": "5.07",
      "ask": "5.085",
      "open": "5.195",
      "high": "5.21",
      "low": "4.98",
      "close": "5.045",
      "average": "5.075",
      "volume": "1611676",
      "turnover": "8179199.41",
      "trades": "629"
    },
    {
      "date": "2022-08-10",
      "bid": "5.085",
      "ask": "5.12",
      "open": "5.215",
      "high": "5.245",
      "low": "5.01",
      "close": "5.06",
      "average": "5.0948",
      "volume": "907583",
      "turnover": "4624554.55",
      "trades": "474"
    },
    {
      "date": "2022-08-11",
      "bid": "5.085",
      "ask": "5.14",
      "open": "5.16",
      "high": "5.185",
      "low": "5.02",
      "close": "5.115",
      "average": "5.0841",
      "volume": "628583",
      "turnover": "3195764.25",
      "trades": "523"
    },
    {
      "date": "2022-08-12",
      "bid": "5.675",
      "ask": "5.745",
      "open": "5.12",
      "high": "5.91",
      "low": "5.12",
      "close": "5.66",
      "average": "5.6503",
      "volume": "2225355",
      "turnover": "12573220.73",
      "trades": "1405"
    },
    {
      "date": "2022-08-15",
      "bid": "5.36",
      "ask": "5.405",
      "open": "5.66",
      "high": "5.72",
      "low": "5.24",
      "close": "5.355",
      "average": "5.4704",
      "volume": "1476816",
      "turnover": "8079400.77",
      "trades": "913"
    },
    {
      "date": "2022-08-16",
      "bid": "5.02",
      "ask": "5.045",
      "open": "5.245",
      "high": "5.35",
      "low": "5.005",
      "close": "5.01",
      "average": "5.1529",
      "volume": "1696604",
      "turnover": "8742353.76",
      "trades": "829"
    },
    {
      "date": "2022-08-17",
      "bid": "4.722",
      "ask": "4.75",
      "open": "5.035",
      "high": "5.07",
      "low": "4.72",
      "close": "4.76",
      "average": "4.8903",
      "volume": "1899056",
      "turnover": "9285856.28",
      "trades": "845"
    },
    {
      "date": "2022-08-18",
      "bid": "4.826",
      "ask": "4.836",
      "open": "4.90",
      "high": "5.00",
      "low": "4.70",
      "close": "5.00",
      "average": "4.7976",
      "volume": "1124790",
      "turnover": "5396344.97",
      "trades": "561"
    },
    {
      "date": "2022-08-19",
      "bid": "4.726",
      "ask": "4.76",
      "open": "5.00",
      "high": "5.00",
      "low": "4.712",
      "close": "4.724",
      "average": "4.8408",
      "volume": "767158",
      "turnover": "3713670.43",
      "trades": "577"
    },
    {
      "date": "2022-08-22",
      "bid": "4.59",
      "ask": "4.624",
      "open": "4.76",
      "high": "4.84",
      "low": "4.588",
      "close": "4.588",
      "average": "4.6608",
      "volume": "843855",
      "turnover": "3933049.07",
      "trades": "481"
    },
    {
      "date": "2022-08-23",
      "bid": "4.358",
      "ask": "4.368",
      "open": "4.742",
      "high": "4.742",
      "low": "4.334",
      "close": "4.39",
      "average": "4.4348",
      "volume": "1186497",
      "turnover": "5261895.12",
      "trades": "628"
    },
    {
      "date": "2022-08-24",
      "bid": "4.354",
      "ask": "4.39",
      "open": "4.39",
      "high": "4.478",
      "low": "4.34",
      "close": "4.388",
      "average": "4.3805",
      "volume": "850800",
      "turnover": "3726829.17",
      "trades": "463"
    },
    {
      "date": "2022-08-25",
      "bid": "4.454",
      "ask": "4.46",
      "open": "4.396",
      "high": "4.598",
      "low": "4.362",
      "close": "4.454",
      "average": "4.4473",
      "volume": "1473547",
      "turnover": "6553361.53",
      "trades": "524"
    },
    {
      "date": "2022-08-26",
      "bid": "4.234",
      "ask": "4.246",
      "open": "4.454",
      "high": "4.488",
      "low": "4.20",
      "close": "4.21",
      "average": "4.3287",
      "volume": "782867",
      "turnover": "3388819.58",
      "trades": "442"
    },
    {
      "date": "2022-08-29",
      "bid": "4.096",
      "ask": "4.126",
      "open": "4.206",
      "high": "4.206",
      "low": "4.022",
      "close": "4.13",
      "average": "4.0926",
      "volume": "1139404",
      "turnover": "4663146.8",
      "trades": "526"
    },
    {
      "date": "2022-08-30",
      "bid": "4.102",
      "ask": "4.14",
      "open": "4.498",
      "high": "4.498",
      "low": "3.97",
      "close": "4.136",
      "average": "4.1149",
      "volume": "1206457",
      "turnover": "4969846.97",
      "trades": "616"
    },
    {
      "date": "2022-08-31",
      "bid": "4.522",
      "ask": "4.546",
      "open": "4.14",
      "high": "4.77",
      "low": "4.082",
      "close": "4.562",
      "average": "4.5195",
      "volume": "1974766",
      "turnover": "8926449.1",
      "trades": "1120"
    },
    {
      "date": "2022-09-01",
      "bid": "4.142",
      "ask": "4.152",
      "open": "4.604",
      "high": "4.604",
      "low": "4.12",
      "close": "4.152",
      "average": "4.2636",
      "volume": "1434034",
      "turnover": "6116213.9",
      "trades": "790"
    },
    {
      "date": "2022-09-02",
      "bid": "4.196",
      "ask": "4.282",
      "open": "4.156",
      "high": "4.312",
      "low": "4.07",
      "close": "4.308",
      "average": "4.1927",
      "volume": "767714",
      "turnover": "3218616.15",
      "trades": "437"
    },
    {
      "date": "2022-09-05",
      "bid": "4.15",
      "ask": "4.184",
      "open": "4.234",
      "high": "4.24",
      "low": "4.02",
      "close": "4.10",
      "average": "4.1139",
      "volume": "463996",
      "turnover": "1908824.91",
      "trades": "323"
    },
    {
      "date": "2022-09-06",
      "bid": "4.002",
      "ask": "4.038",
      "open": "4.10",
      "high": "4.21",
      "low": "3.962",
      "close": "4.00",
      "average": "4.0544",
      "volume": "365399",
      "turnover": "1481486.22",
      "trades": "244"
    },
    {
      "date": "2022-09-07",
      "bid": "4.042",
      "ask": "4.07",
      "open": "4.06",
      "high": "4.072",
      "low": "3.85",
      "close": "4.00",
      "average": "3.9234",
      "volume": "514053",
      "turnover": "2016811.53",
      "trades": "402"
    },
    {
      "date": "2022-09-08",
      "bid": "3.95",
      "ask": "3.96",
      "open": "3.952",
      "high": "4.10",
      "low": "3.89",
      "close": "3.932",
      "average": "3.951",
      "volume": "406989",
      "turnover": "1608000.6",
      "trades": "317"
    },
    {
      "date": "2022-09-09",
      "bid": "4.002",
      "ask": "4.04",
      "open": "3.902",
      "high": "4.108",
      "low": "3.902",
      "close": "3.992",
      "average": "4.0189",
      "volume": "990492",
      "turnover": "3980705.18",
      "trades": "490"
    },
    {
      "date": "2022-09-12",
      "bid": "3.828",
      "ask": "3.85",
      "open": "4.00",
      "high": "4.078",
      "low": "3.80",
      "close": "3.826",
      "average": "3.8987",
      "volume": "794679",
      "turnover": "3098246.09",
      "trades": "391"
    },
    {
      "date": "2022-09-13",
      "bid": "3.68",
      "ask": "3.688",
      "open": "3.84",
      "high": "3.89",
      "low": "3.652",
      "close": "3.652",
      "average": "3.7644",
      "volume": "852321",
      "turnover": "3208481.67",
      "trades": "450"
    },
    {
      "date": "2022-09-14",
      "bid": "4.116",
      "ask": "4.154",
      "open": "3.918",
      "high": "4.528",
      "low": "3.728",
      "close": "4.09",
      "average": "4.2137",
      "volume": "9253483",
      "turnover": "38983000.72",
      "trades": "3570"
    },
    {
      "date": "2022-09-15",
      "bid": "4.07",
      "ask": "4.08",
      "open": "4.094",
      "high": "4.366",
      "low": "3.96",
      "close": "4.08",
      "average": "4.1472",
      "volume": "1998541",
      "turnover": "8287699.21",
      "trades": "1013"
    },
    {
      "date": "2022-09-16",
      "bid": "4.02",
      "ask": "4.05",
      "open": "4.128",
      "high": "4.128",
      "low": "3.96",
      "close": "4.036",
      "average": "4.0204",
      "volume": "661018",
      "turnover": "2657474.29",
      "trades": "428"
    },
    {
      "date": "2022-09-19",
      "bid": "3.768",
      "ask": "3.778",
      "open": "4.036",
      "high": "4.06",
      "low": "3.712",
      "close": "3.76",
      "average": "3.8644",
      "volume": "758744",
      "turnover": "2930567.06",
      "trades": "557"
    },
    {
      "date": "2022-09-20",
      "bid": "3.582",
      "ask": "3.604",
      "open": "3.75",
      "high": "3.84",
      "low": "3.55",
      "close": "3.60",
      "average": "3.6511",
      "volume": "1185272",
      "turnover": "4327525.5",
      "trades": "448"
    },
    {
      "date": "2022-09-21",
      "bid": "3.52",
      "ask": "3.54",
      "open": "3.60",
      "high": "3.602",
      "low": "3.492",
      "close": "3.544",
      "average": "3.5263",
      "volume": "664957",
      "turnover": "2344829.19",
      "trades": "366"
    },
    {
      "date": "2022-09-22",
      "bid": "3.364",
      "ask": "3.398",
      "open": "3.544",
      "high": "3.594",
      "low": "3.30",
      "close": "3.424",
      "average": "3.3935",
      "volume": "1233036",
      "turnover": "4184248.47",
      "trades": "770"
    },
    {
      "date": "2022-09-23",
      "bid": "3.446",
      "ask": "3.524",
      "open": "3.59",
      "high": "3.59",
      "low": "3.336",
      "close": "3.522",
      "average": "3.446",
      "volume": "720454",
      "turnover": "2486648.54",
      "trades": "394"
    },
    {
      "date": "2022-09-26",
      "bid": "3.602",
      "ask": "3.632",
      "open": "3.522",
      "high": "3.66",
      "low": "3.428",
      "close": "3.58",
      "average": "3.5608",
      "volume": "378673",
      "turnover": "1348388.07",
      "trades": "317"
    },
    {
      "date": "2022-09-27",
      "bid": "3.68",
      "ask": "3.696",
      "open": "3.72",
      "high": "3.828",
      "low": "3.65",
      "close": "3.672",
      "average": "3.7292",
      "volume": "315428",
      "turnover": "1176293.99",
      "trades": "353"
    },
    {
      "date": "2022-09-28",
      "bid": "3.766",
      "ask": "3.786",
      "open": "3.64",
      "high": "3.808",
      "low": "3.506",
      "close": "3.724",
      "average": "3.649",
      "volume": "419321",
      "turnover": "1530112.62",
      "trades": "309"
    },
    {
      "date": "2022-09-29",
      "bid": "3.924",
      "ask": "3.95",
      "open": "3.81",
      "high": "4.16",
      "low": "3.752",
      "close": "3.944",
      "average": "3.9459",
      "volume": "827044",
      "turnover": "3263394.73",
      "trades": "521"
    },
    {
      "date": "2022-09-30",
      "bid": "3.974",
      "ask": "3.99",
      "open": "3.95",
      "high": "4.13",
      "low": "3.866",
      "close": "3.98",
      "average": "3.9835",
      "volume": "530243",
      "turnover": "2112241.39",
      "trades": "371"
    },
    {
      "date": "2022-10-03",
      "bid": "3.788",
      "ask": "3.812",
      "open": "3.978",
      "high": "3.978",
      "low": "3.75",
      "close": "3.83",
      "average": "3.7945",
      "volume": "548601",
      "turnover": "2081658.48",
      "trades": "346"
    },
    {
      "date": "2022-10-04",
      "bid": "3.92",
      "ask": "3.922",
      "open": "3.85",
      "high": "3.974",
      "low": "3.82",
      "close": "3.922",
      "average": "3.9064",
      "volume": "450022",
      "turnover": "1757970.71",
      "trades": "344"
    },
    {
      "date": "2022-10-05",
      "bid": "3.78",
      "ask": "3.816",
      "open": "3.922",
      "high": "3.96",
      "low": "3.728",
      "close": "3.77",
      "average": "3.8396",
      "volume": "389117",
      "turnover": "1494035.13",
      "trades": "316"
    },
    {
      "date": "2022-10-06",
      "bid": "3.868",
      "ask": "3.878",
      "open": "3.84",
      "high": "3.902",
      "low": "3.776",
      "close": "3.86",
      "average": "3.8599",
      "volume": "160577",
      "turnover": "619809.13",
      "trades": "163"
    },
    {
      "date": "2022-10-07",
      "bid": "3.776",
      "ask": "3.884",
      "open": "3.938",
      "high": "3.938",
      "low": "3.73",
      "close": "3.804",
      "average": "3.8274",
      "volume": "220727",
      "turnover": "844803.64",
      "trades": "306"
    },
    {
      "date": "2022-10-10",
      "bid": "3.65",
      "ask": "3.698",
      "open": "3.804",
      "high": "3.838",
      "low": "3.626",
      "close": "3.656",
      "average": "3.6679",
      "volume": "232021",
      "turnover": "851028.2",
      "trades": "353"
    },
    {
      "date": "2022-10-11",
      "bid": "3.47",
      "ask": "3.50",
      "open": "3.656",
      "high": "3.698",
      "low": "3.40",
      "close": "3.50",
      "average": "3.5091",
      "volume": "734275",
      "turnover": "2576662.46",
      "trades": "536"
    },
    {
      "date": "2022-10-12",
      "bid": "3.502",
      "ask": "3.528",
      "open": "3.54",
      "high": "3.554",
      "low": "3.36",
      "close": "3.498",
      "average": "3.4611",
      "volume": "475949",
      "turnover": "1647307.36",
      "trades": "306"
    },
    {
      "date": "2022-10-13",
      "bid": "3.462",
      "ask": "3.49",
      "open": "3.59",
      "high": "3.59",
      "low": "3.372",
      "close": "3.498",
      "average": "3.4593",
      "volume": "226920",
      "turnover": "784979.99",
      "trades": "239"
    },
    {
      "date": "2022-10-14",
      "bid": "3.486",
      "ask": "3.53",
      "open": "3.514",
      "high": "3.70",
      "low": "3.20",
      "close": "3.50",
      "average": "3.4627",
      "volume": "1508410",
      "turnover": "5222704.34",
      "trades": "688"
    },
    {
      "date": "2022-10-17",
      "bid": "3.678",
      "ask": "3.72",
      "open": "3.49",
      "high": "3.75",
      "low": "3.364",
      "close": "3.722",
      "average": "3.5987",
      "volume": "840397",
      "turnover": "3024335.92",
      "trades": "490"
    },
    {
      "date": "2022-10-18",
      "bid": "3.784",
      "ask": "3.808",
      "open": "3.722",
      "high": "4.024",
      "low": "3.722",
      "close": "3.76",
      "average": "3.8767",
      "volume": "680799",
      "turnover": "2639230.09",
      "trades": "743"
    },
    {
      "date": "2022-10-19",
      "bid": "3.576",
      "ask": "3.60",
      "open": "3.838",
      "high": "3.838",
      "low": "3.544",
      "close": "3.544",
      "average": "3.6465",
      "volume": "604110",
      "turnover": "2198813.81",
      "trades": "571"
    },
    {
      "date": "2022-10-20",
      "bid": "3.716",
      "ask": "3.76",
      "open": "3.828",
      "high": "3.828",
      "low": "3.464",
      "close": "3.748",
      "average": "3.5869",
      "volume": "245909",
      "turnover": "882061.38",
      "trades": "280"
    },
    {
      "date": "2022-10-21",
      "bid": "3.656",
      "ask": "3.664",
      "open": "3.746",
      "high": "3.75",
      "low": "3.578",
      "close": "3.75",
      "average": "3.6723",
      "volume": "397830",
      "turnover": "1460935.76",
      "trades": "363"
    },
    {
      "date": "2022-10-24",
      "bid": "3.658",
      "ask": "3.698",
      "open": "3.93",
      "high": "3.93",
      "low": "3.578",
      "close": "3.674",
      "average": "3.6748",
      "volume": "355892",
      "turnover": "1307834.95",
      "trades": "281"
    },
    {
      "date": "2022-10-25",
      "bid": "3.78",
      "ask": "3.794",
      "open": "3.698",
      "high": "3.804",
      "low": "3.60",
      "close": "3.794",
      "average": "3.6808",
      "volume": "344247",
      "turnover": "1267109.28",
      "trades": "318"
    },
    {
      "date": "2022-10-26",
      "bid": "3.816",
      "ask": "3.828",
      "open": "3.78",
      "high": "3.83",
      "low": "3.66",
      "close": "3.76",
      "average": "3.7514",
      "volume": "338013",
      "turnover": "1268027.58",
      "trades": "599"
    },
    {
      "date": "2022-10-27",
      "bid": "3.956",
      "ask": "3.99",
      "open": "3.77",
      "high": "4.118",
      "low": "3.77",
      "close": "3.986",
      "average": "3.9283",
      "volume": "1140271",
      "turnover": "4479315.42",
      "trades": "778"
    },
    {
      "date": "2022-10-28",
      "bid": "4.116",
      "ask": "4.138",
      "open": "3.986",
      "high": "4.18",
      "low": "3.83",
      "close": "4.10",
      "average": "3.9787",
      "volume": "1194023",
      "turnover": "4750637.67",
      "trades": "651"
    },
    {
      "date": "2022-10-31",
      "bid": "3.786",
      "ask": "3.82",
      "open": "4.10",
      "high": "4.156",
      "low": "3.76",
      "close": "3.76",
      "average": "3.8852",
      "volume": "931970",
      "turnover": "3620919.65",
      "trades": "706"
    },
    {
      "date": "2022-11-01",
      "bid": "3.732",
      "ask": "3.748",
      "open": "3.76",
      "high": "3.90",
      "low": "3.724",
      "close": "3.73",
      "average": "3.7937",
      "volume": "682551",
      "turnover": "2589302.38",
      "trades": "466"
    },
    {
      "date": "2022-11-02",
      "bid": "3.644",
      "ask": "3.80",
      "open": "3.73",
      "high": "3.80",
      "low": "3.61",
      "close": "3.68",
      "average": "3.682",
      "volume": "444335",
      "turnover": "1636683.79",
      "trades": "351"
    },
    {
      "date": "2022-11-03",
      "bid": "3.718",
      "ask": "3.736",
      "open": "3.67",
      "high": "3.736",
      "low": "3.622",
      "close": "3.71",
      "average": "3.6764",
      "volume": "379114",
      "turnover": "1394676.17",
      "trades": "291"
    },
    {
      "date": "2022-11-04",
      "bid": "3.66",
      "ask": "3.676",
      "open": "3.80",
      "high": "3.80",
      "low": "3.608",
      "close": "3.70",
      "average": "3.6777",
      "volume": "322409",
      "turnover": "1185733.04",
      "trades": "169"
    },
    {
      "date": "2022-11-07",
      "bid": "3.438",
      "ask": "3.458",
      "open": "3.70",
      "high": "3.85",
      "low": "3.402",
      "close": "3.458",
      "average": "3.5092",
      "volume": "3663528",
      "turnover": "12850155.85",
      "trades": "1338"
    },
    {
      "date": "2022-11-08",
      "bid": "3.426",
      "ask": "3.43",
      "open": "3.584",
      "high": "3.70",
      "low": "3.368",
      "close": "3.42",
      "average": "3.4349",
      "volume": "4317901",
      "turnover": "14827567.68",
      "trades": "1103"
    },
    {
      "date": "2022-11-09",
      "bid": "3.866",
      "ask": "3.90",
      "open": "3.512",
      "high": "3.90",
      "low": "3.432",
      "close": "3.876",
      "average": "3.6466",
      "volume": "2925555",
      "turnover": "10668463.24",
      "trades": "1190"
    },
    {
      "date": "2022-11-10",
      "bid": "3.576",
      "ask": "3.60",
      "open": "3.868",
      "high": "3.868",
      "low": "3.41",
      "close": "3.592",
      "average": "3.5477",
      "volume": "2839185",
      "turnover": "10072634.94",
      "trades": "1167"
    },
    {
      "date": "2022-11-11",
      "bid": "3.554",
      "ask": "3.618",
      "open": "3.61",
      "high": "3.712",
      "low": "3.554",
      "close": "3.608",
      "average": "3.6351",
      "volume": "1363729",
      "turnover": "4957243.36",
      "trades": "584"
    },
    {
      "date": "2022-11-14",
      "bid": "4.132",
      "ask": "4.14",
      "open": "3.60",
      "high": "4.14",
      "low": "3.574",
      "close": "4.132",
      "average": "3.9375",
      "volume": "2153258",
      "turnover": "8478544.5",
      "trades": "1003"
    },
    {
      "date": "2022-11-15",
      "bid": "3.72",
      "ask": "3.73",
      "open": "4.132",
      "high": "4.17",
      "low": "3.666",
      "close": "3.72",
      "average": "3.7705",
      "volume": "1876194",
      "turnover": "7073883.47",
      "trades": "1153"
    },
    {
      "date": "2022-11-16",
      "bid": "3.50",
      "ask": "3.60",
      "open": "3.73",
      "high": "3.778",
      "low": "3.50",
      "close": "3.52",
      "average": "3.5662",
      "volume": "1235526",
      "turnover": "4406207.47",
      "trades": "667"
    },
    {
      "date": "2022-11-17",
      "bid": "3.482",
      "ask": "3.496",
      "open": "3.55",
      "high": "3.55",
      "low": "3.476",
      "close": "3.48",
      "average": "3.5014",
      "volume": "335452",
      "turnover": "1174562.05",
      "trades": "242"
    },
    {
      "date": "2022-11-18",
      "bid": "3.532",
      "ask": "3.556",
      "open": "3.548",
      "high": "3.58",
      "low": "3.446",
      "close": "3.58",
      "average": "3.5265",
      "volume": "619398",
      "turnover": "2184276.49",
      "trades": "344"
    },
    {
      "date": "2022-11-21",
      "bid": "3.52",
      "ask": "3.536",
      "open": "3.63",
      "high": "3.63",
      "low": "3.502",
      "close": "3.502",
      "average": "3.5602",
      "volume": "535744",
      "turnover": "1907374.13",
      "trades": "319"
    },
    {
      "date": "2022-11-22",
      "bid": "3.42",
      "ask": "3.428",
      "open": "3.55",
      "high": "3.55",
      "low": "3.41",
      "close": "3.42",
      "average": "3.471",
      "volume": "1901859",
      "turnover": "6601308.89",
      "trades": "434"
    },
    {
      "date": "2022-11-23",
      "bid": "3.492",
      "ask": "3.50",
      "open": "3.42",
      "high": "3.504",
      "low": "3.378",
      "close": "3.49",
      "average": "3.4286",
      "volume": "2304136",
      "turnover": "7900150.6",
      "trades": "407"
    },
    {
      "date": "2022-11-24",
      "bid": "3.648",
      "ask": "3.668",
      "open": "3.49",
      "high": "3.684",
      "low": "3.49",
      "close": "3.668",
      "average": "3.6119",
      "volume": "1103446",
      "turnover": "3985572.26",
      "trades": "470"
    },
    {
      "date": "2022-11-25",
      "bid": "3.61",
      "ask": "3.632",
      "open": "3.71",
      "high": "3.71",
      "low": "3.562",
      "close": "3.604",
      "average": "3.6016",
      "volume": "520678",
      "turnover": "1875259.15",
      "trades": "313"
    },
    {
      "date": "2022-11-28",
      "bid": "3.52",
      "ask": "3.526",
      "open": "3.60",
      "high": "3.60",
      "low": "3.452",
      "close": "3.496",
      "average": "3.5012",
      "volume": "361942",
      "turnover": "1267219.7",
      "trades": "305"
    },
    {
      "date": "2022-11-29",
      "bid": "3.41",
      "ask": "3.422",
      "open": "3.598",
      "high": "3.598",
      "low": "3.40",
      "close": "3.40",
      "average": "3.4496",
      "volume": "501010",
      "turnover": "1728279.61",
      "trades": "317"
    },
    {
      "date": "2022-11-30",
      "bid": "3.37",
      "ask": "3.388",
      "open": "3.456",
      "high": "3.46",
      "low": "3.364",
      "close": "3.372",
      "average": "3.395",
      "volume": "420453",
      "turnover": "1427424",
      "trades": "265"
    },
    {
      "date": "2022-12-01",
      "bid": "3.416",
      "ask": "3.43",
      "open": "3.40",
      "high": "3.49",
      "low": "3.372",
      "close": "3.44",
      "average": "3.4281",
      "volume": "631835",
      "turnover": "2165963.15",
      "trades": "305"
    },
    {
      "date": "2022-12-02",
      "bid": "3.414",
      "ask": "3.43",
      "open": "3.486",
      "high": "3.488",
      "low": "3.36",
      "close": "3.43",
      "average": "3.4229",
      "volume": "1126321",
      "turnover": "3855229.88",
      "trades": "349"
    },
    {
      "date": "2022-12-05",
      "bid": "3.54",
      "ask": "3.546",
      "open": "3.43",
      "high": "3.63",
      "low": "3.43",
      "close": "3.546",
      "average": "3.5342",
      "volume": "971654",
      "turnover": "3434007.05",
      "trades": "522"
    },
    {
      "date": "2022-12-06",
      "bid": "3.41",
      "ask": "3.424",
      "open": "3.59",
      "high": "3.59",
      "low": "3.41",
      "close": "3.41",
      "average": "3.4722",
      "volume": "958097",
      "turnover": "3326590.98",
      "trades": "443"
    },
    {
      "date": "2022-12-07",
      "bid": "3.364",
      "ask": "3.372",
      "open": "3.41",
      "high": "3.41",
      "low": "3.35",
      "close": "3.356",
      "average": "3.3745",
      "volume": "685974",
      "turnover": "2314840.4",
      "trades": "368"
    },
    {
      "date": "2022-12-08",
      "bid": "3.17",
      "ask": "3.19",
      "open": "3.396",
      "high": "3.396",
      "low": "3.122",
      "close": "3.172",
      "average": "3.2211",
      "volume": "1107667",
      "turnover": "3565072.94",
      "trades": "511"
    },
    {
      "date": "2022-12-09",
      "bid": "3.176",
      "ask": "3.178",
      "open": "3.20",
      "high": "3.20",
      "low": "3.112",
      "close": "3.18",
      "average": "3.156",
      "volume": "558520",
      "turnover": "1762685.24",
      "trades": "331"
    },
    {
      "date": "2022-12-12",
      "bid": "3.31",
      "ask": "3.34",
      "open": "3.178",
      "high": "3.346",
      "low": "3.092",
      "close": "3.312",
      "average": "3.2063",
      "volume": "918763",
      "turnover": "2945805.55",
      "trades": "366"
    },
    {
      "date": "2022-12-13",
      "bid": "3.574",
      "ask": "3.62",
      "open": "3.312",
      "high": "3.708",
      "low": "3.20",
      "close": "3.62",
      "average": "3.4762",
      "volume": "1687809",
      "turnover": "5867232.41",
      "trades": "1241"
    },
    {
      "date": "2022-12-14",
      "bid": "3.508",
      "ask": "3.524",
      "open": "3.598",
      "high": "3.618",
      "low": "3.498",
      "close": "3.498",
      "average": "3.5488",
      "volume": "373681",
      "turnover": "1326111.84",
      "trades": "270"
    },
    {
      "date": "2022-12-15",
      "bid": "3.348",
      "ask": "3.376",
      "open": "3.45",
      "high": "3.496",
      "low": "3.30",
      "close": "3.30",
      "average": "3.42",
      "volume": "304274",
      "turnover": "1040629.4",
      "trades": "439"
    },
    {
      "date": "2022-12-16",
      "bid": "3.212",
      "ask": "3.228",
      "open": "3.302",
      "high": "3.334",
      "low": "3.194",
      "close": "3.212",
      "average": "3.2318",
      "volume": "473390",
      "turnover": "1529941.85",
      "trades": "377"
    },
    {
      "date": "2022-12-19",
      "bid": "3.136",
      "ask": "3.148",
      "open": "3.212",
      "high": "3.224",
      "low": "3.106",
      "close": "3.132",
      "average": "3.1538",
      "volume": "474088",
      "turnover": "1495166.34",
      "trades": "410"
    },
    {
      "date": "2022-12-20",
      "bid": "3.158",
      "ask": "3.172",
      "open": "3.10",
      "high": "3.19",
      "low": "3.05",
      "close": "3.142",
      "average": "3.1285",
      "volume": "375314",
      "turnover": "1174188.36",
      "trades": "336"
    },
    {
      "date": "2022-12-21",
      "bid": "3.154",
      "ask": "3.156",
      "open": "3.18",
      "high": "3.256",
      "low": "3.102",
      "close": "3.156",
      "average": "3.1498",
      "volume": "269960",
      "turnover": "850323.11",
      "trades": "299"
    },
    {
      "date": "2022-12-22",
      "bid": "3.126",
      "ask": "3.138",
      "open": "3.22",
      "high": "3.22",
      "low": "3.118",
      "close": "3.14",
      "average": "3.1471",
      "volume": "312597",
      "turnover": "983772.42",
      "trades": "192"
    },
    {
      "date": "2022-12-23",
      "bid": "3.16",
      "ask": "3.162",
      "open": "3.14",
      "high": "3.254",
      "low": "3.14",
      "close": "3.16",
      "average": "3.1935",
      "volume": "165658",
      "turnover": "529024.56",
      "trades": "276"
    },
    {
      "date": "2022-12-27",
      "bid": "3.094",
      "ask": "3.114",
      "open": "3.16",
      "high": "3.20",
      "low": "3.088",
      "close": "3.10",
      "average": "3.1419",
      "volume": "200170",
      "turnover": "628911.51",
      "trades": "287"
    },
    {
      "date": "2022-12-28",
      "bid": "3.01",
      "ask": "3.024",
      "open": "3.102",
      "high": "3.14",
      "low": "2.982",
      "close": "3.01",
      "average": "3.0291",
      "volume": "360033",
      "turnover": "1090590.45",
      "trades": "299"
    },
    {
      "date": "2022-12-29",
      "bid": "3.174",
      "ask": "3.18",
      "open": "3.06",
      "high": "3.18",
      "low": "2.996",
      "close": "3.168",
      "average": "3.101",
      "volume": "330678",
      "turnover": "1025441",
      "trades": "305"
    },
    {
      "date": "2022-12-30",
      "bid": "3.078",
      "ask": "3.082",
      "open": "3.168",
      "high": "3.178",
      "low": "3.076",
      "close": "3.08",
      "average": "3.1138",
      "volume": "193319",
      "turnover": "601948.6",
      "trades": "256"
    },
    {
      "date": "2023-01-02",
      "bid": "3.22",
      "ask": "3.236",
      "open": "3.082",
      "high": "3.298",
      "low": "3.082",
      "close": "3.22",
      "average": "3.2325",
      "volume": "278420",
      "turnover": "899997.02",
      "trades": "319"
    },
    {
      "date": "2023-01-03",
      "bid": "3.242",
      "ask": "3.26",
      "open": "3.152",
      "high": "3.35",
      "low": "3.152",
      "close": "3.224",
      "average": "3.2961",
      "volume": "502416",
      "turnover": "1656004.93",
      "trades": "301"
    },
    {
      "date": "2023-01-04",
      "bid": "4.166",
      "ask": "4.17",
      "open": "3.648",
      "high": "4.29",
      "low": "3.51",
      "close": "4.18",
      "average": "3.983",
      "volume": "7338246",
      "turnover": "29229169.96",
      "trades": "3565"
    },
    {
      "date": "2023-01-05",
      "bid": "4.984",
      "ask": "5.04",
      "open": "4.634",
      "high": "5.30",
      "low": "4.01",
      "close": "4.96",
      "average": "4.7637",
      "volume": "5199413",
      "turnover": "24768631.95",
      "trades": "3070"
    },
    {
      "date": "2023-01-09",
      "bid": "6.17",
      "ask": "6.235",
      "open": "5.375",
      "high": "6.485",
      "low": "5.205",
      "close": "6.18",
      "average": "5.9833",
      "volume": "12360600",
      "turnover": "73954790.15",
      "trades": "7652"
    },
    {
      "date": "2023-01-10",
      "bid": "6.475",
      "ask": "6.555",
      "open": "6.25",
      "high": "7.305",
      "low": "5.80",
      "close": "6.52",
      "average": "6.6197",
      "volume": "16599112",
      "turnover": "109881488.14",
      "trades": "9948"
    },
    {
      "date": "2023-01-11",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.40",
      "high": "6.655",
      "low": "5.725",
      "close": "6.40",
      "average": "6.1819",
      "volume": "7055656",
      "turnover": "43617013.25",
      "trades": "4762"
    },
    {
      "date": "2023-01-12",
      "bid": "6.395",
      "ask": "6.40",
      "open": "6.405",
      "high": "6.695",
      "low": "5.97",
      "close": "6.405",
      "average": "6.2377",
      "volume": "3014964",
      "turnover": "18806553.38",
      "trades": "1980"
    },
    {
      "date": "2023-01-13",
      "bid": "8.945",
      "ask": "8.965",
      "open": "6.405",
      "high": "9.46",
      "low": "6.215",
      "close": "9.00",
      "average": "8.2266",
      "volume": "19782652",
      "turnover": "162742424.16",
      "trades": "12352"
    },
    {
      "date": "2023-01-16",
      "bid": "8.65",
      "ask": "8.66",
      "open": "9.11",
      "high": "9.115",
      "low": "8.02",
      "close": "8.65",
      "average": "8.5241",
      "volume": "8840858",
      "turnover": "75359052.01",
      "trades": "7644"
    },
    {
      "date": "2023-01-17",
      "bid": "8.155",
      "ask": "8.18",
      "open": "8.57",
      "high": "8.85",
      "low": "8.04",
      "close": "8.10",
      "average": "8.318",
      "volume": "4554693",
      "turnover": "37890682.13",
      "trades": "3908"
    },
    {
      "date": "2023-01-18",
      "bid": "7.345",
      "ask": "7.40",
      "open": "8.10",
      "high": "8.30",
      "low": "7.205",
      "close": "7.35",
      "average": "7.7688",
      "volume": "4113622",
      "turnover": "31958117.05",
      "trades": "3318"
    },
    {
      "date": "2023-01-19",
      "bid": "7.64",
      "ask": "7.69",
      "open": "7.30",
      "high": "7.90",
      "low": "7.08",
      "close": "7.625",
      "average": "7.54",
      "volume": "3069417",
      "turnover": "23143475.86",
      "trades": "2456"
    },
    {
      "date": "2023-01-20",
      "bid": "7.48",
      "ask": "7.49",
      "open": "7.65",
      "high": "7.96",
      "low": "7.32",
      "close": "7.475",
      "average": "7.6533",
      "volume": "1478566",
      "turnover": "11317538.31",
      "trades": "1407"
    },
    {
      "date": "2023-01-23",
      "bid": "7.33",
      "ask": "7.40",
      "open": "7.50",
      "high": "7.90",
      "low": "7.27",
      "close": "7.395",
      "average": "7.5717",
      "volume": "1277539",
      "turnover": "9673129.07",
      "trades": "1326"
    },
    {
      "date": "2023-01-24",
      "bid": "6.90",
      "ask": "6.94",
      "open": "7.37",
      "high": "7.37",
      "low": "6.85",
      "close": "6.97",
      "average": "7.0035",
      "volume": "2121046",
      "turnover": "14854654.36",
      "trades": "1701"
    },
    {
      "date": "2023-01-25",
      "bid": "6.57",
      "ask": "6.585",
      "open": "6.955",
      "high": "6.955",
      "low": "6.31",
      "close": "6.58",
      "average": "6.5441",
      "volume": "2645709",
      "turnover": "17313718.84",
      "trades": "2090"
    },
    {
      "date": "2023-01-26",
      "bid": "7.07",
      "ask": "7.09",
      "open": "6.46",
      "high": "7.395",
      "low": "6.40",
      "close": "7.07",
      "average": "6.9069",
      "volume": "2145649",
      "turnover": "14819789.09",
      "trades": "1609"
    },
    {
      "date": "2023-01-27",
      "bid": "6.79",
      "ask": "6.81",
      "open": "7.10",
      "high": "7.39",
      "low": "6.71",
      "close": "6.72",
      "average": "6.977",
      "volume": "1360637",
      "turnover": "9493212.35",
      "trades": "1175"
    },
    {
      "date": "2023-01-30",
      "bid": "6.385",
      "ask": "6.42",
      "open": "6.72",
      "high": "6.96",
      "low": "6.35",
      "close": "6.35",
      "average": "6.6299",
      "volume": "1167408",
      "turnover": "7739837.32",
      "trades": "1025"
    },
    {
      "date": "2023-01-31",
      "bid": "6.225",
      "ask": "6.25",
      "open": "6.385",
      "high": "6.67",
      "low": "6.15",
      "close": "6.235",
      "average": "6.3201",
      "volume": "1177481",
      "turnover": "7441815.03",
      "trades": "1058"
    },
    {
      "date": "2023-02-01",
      "bid": "6.07",
      "ask": "6.14",
      "open": "6.38",
      "high": "6.40",
      "low": "6.00",
      "close": "6.08",
      "average": "6.1582",
      "volume": "1472303",
      "turnover": "9066668.69",
      "trades": "1198"
    },
    {
      "date": "2023-02-02",
      "bid": "6.12",
      "ask": "6.145",
      "open": "6.085",
      "high": "6.49",
      "low": "6.085",
      "close": "6.165",
      "average": "6.2507",
      "volume": "1576393",
      "turnover": "9853544.91",
      "trades": "1289"
    },
    {
      "date": "2023-02-03",
      "bid": "5.505",
      "ask": "5.525",
      "open": "6.155",
      "high": "6.155",
      "low": "5.40",
      "close": "5.53",
      "average": "5.7268",
      "volume": "4020012",
      "turnover": "23021914.89",
      "trades": "2645"
    },
    {
      "date": "2023-02-06",
      "bid": "5.45",
      "ask": "5.505",
      "open": "5.535",
      "high": "5.80",
      "low": "5.24",
      "close": "5.51",
      "average": "5.5965",
      "volume": "1697413",
      "turnover": "9507800.33",
      "trades": "1256"
    },
    {
      "date": "2023-02-07",
      "bid": "5.375",
      "ask": "5.385",
      "open": "5.515",
      "high": "5.58",
      "low": "5.23",
      "close": "5.395",
      "average": "5.3821",
      "volume": "1269066",
      "turnover": "6830184.74",
      "trades": "986"
    },
    {
      "date": "2023-02-08",
      "bid": "5.28",
      "ask": "5.325",
      "open": "5.425",
      "high": "5.575",
      "low": "5.25",
      "close": "5.325",
      "average": "5.3998",
      "volume": "795852",
      "turnover": "4297410.96",
      "trades": "862"
    },
    {
      "date": "2023-02-09",
      "bid": "5.395",
      "ask": "5.45",
      "open": "5.26",
      "high": "5.64",
      "low": "5.225",
      "close": "5.445",
      "average": "5.4322",
      "volume": "729631",
      "turnover": "3963522.22",
      "trades": "661"
    },
    {
      "date": "2023-02-10",
      "bid": "5.155",
      "ask": "5.185",
      "open": "5.37",
      "high": "5.37",
      "low": "5.105",
      "close": "5.135",
      "average": "5.1912",
      "volume": "861682",
      "turnover": "4473199.51",
      "trades": "653"
    },
    {
      "date": "2023-02-13",
      "bid": "5.23",
      "ask": "5.25",
      "open": "5.135",
      "high": "5.30",
      "low": "4.892",
      "close": "5.25",
      "average": "5.0305",
      "volume": "1675229",
      "turnover": "8427219.48",
      "trades": "926"
    },
    {
      "date": "2023-02-14",
      "bid": "4.99",
      "ask": "5.03",
      "open": "5.275",
      "high": "5.345",
      "low": "4.954",
      "close": "4.992",
      "average": "5.0616",
      "volume": "1071222",
      "turnover": "5422133.2",
      "trades": "816"
    },
    {
      "date": "2023-02-15",
      "bid": "4.932",
      "ask": "4.95",
      "open": "4.988",
      "high": "5.15",
      "low": "4.854",
      "close": "4.922",
      "average": "4.9716",
      "volume": "828237",
      "turnover": "4117633.89",
      "trades": "563"
    },
    {
      "date": "2023-02-16",
      "bid": "4.778",
      "ask": "4.816",
      "open": "5.015",
      "high": "5.08",
      "low": "4.75",
      "close": "4.78",
      "average": "4.8724",
      "volume": "691819",
      "turnover": "3370819.87",
      "trades": "575"
    },
    {
      "date": "2023-02-17",
      "bid": "4.58",
      "ask": "4.604",
      "open": "4.774",
      "high": "4.774",
      "low": "4.528",
      "close": "4.528",
      "average": "4.6566",
      "volume": "637133",
      "turnover": "2966885.15",
      "trades": "491"
    },
    {
      "date": "2023-02-20",
      "bid": "5.135",
      "ask": "5.145",
      "open": "4.528",
      "high": "5.49",
      "low": "4.528",
      "close": "5.125",
      "average": "5.1648",
      "volume": "4298784",
      "turnover": "22202383.32",
      "trades": "1878"
    },
    {
      "date": "2023-02-21",
      "bid": "4.774",
      "ask": "4.828",
      "open": "5.10",
      "high": "5.225",
      "low": "4.672",
      "close": "4.734",
      "average": "4.9527",
      "volume": "2081598",
      "turnover": "10309449.78",
      "trades": "1215"
    },
    {
      "date": "2023-02-22",
      "bid": "7.27",
      "ask": "7.285",
      "open": "6.00",
      "high": "7.30",
      "low": "5.45",
      "close": "7.215",
      "average": "6.3987",
      "volume": "12122557",
      "turnover": "77568875.12",
      "trades": "7973"
    },
    {
      "date": "2023-02-23",
      "bid": "6.12",
      "ask": "6.16",
      "open": "7.80",
      "high": "8.195",
      "low": "5.89",
      "close": "6.025",
      "average": "6.6105",
      "volume": "14402859",
      "turnover": "95210243.39",
      "trades": "9437"
    },
    {
      "date": "2023-02-24",
      "bid": "6.765",
      "ask": "6.785",
      "open": "6.205",
      "high": "7.44",
      "low": "6.205",
      "close": "6.81",
      "average": "6.9719",
      "volume": "11100222",
      "turnover": "77389784.64",
      "trades": "7544"
    },
    {
      "date": "2023-02-27",
      "bid": "6.74",
      "ask": "6.755",
      "open": "7.00",
      "high": "7.04",
      "low": "6.365",
      "close": "6.67",
      "average": "6.6562",
      "volume": "3408889",
      "turnover": "22690362.44",
      "trades": "2782"
    },
    {
      "date": "2023-02-28",
      "bid": "7.34",
      "ask": "7.35",
      "open": "6.86",
      "high": "7.45",
      "low": "6.68",
      "close": "7.35",
      "average": "7.0114",
      "volume": "5118229",
      "turnover": "35885770.77",
      "trades": "2954"
    },
    {
      "date": "2023-03-01",
      "bid": "7.82",
      "ask": "7.84",
      "open": "7.275",
      "high": "7.925",
      "low": "7.015",
      "close": "7.82",
      "average": "7.5168",
      "volume": "5106718",
      "turnover": "38386072.49",
      "trades": "3426"
    },
    {
      "date": "2023-03-02",
      "bid": "7.265",
      "ask": "7.31",
      "open": "7.82",
      "high": "7.82",
      "low": "7.18",
      "close": "7.28",
      "average": "7.3708",
      "volume": "5452725",
      "turnover": "40190433.93",
      "trades": "3183"
    },
    {
      "date": "2023-03-03",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.30",
      "high": "7.30",
      "low": "6.75",
      "close": "7.03",
      "average": "7.0053",
      "volume": "2614110",
      "turnover": "18312146.86",
      "trades": "2205"
    },
    {
      "date": "2023-03-06",
      "bid": "6.755",
      "ask": "6.78",
      "open": "7.03",
      "high": "7.05",
      "low": "6.725",
      "close": "6.78",
      "average": "6.831",
      "volume": "1728339",
      "turnover": "11806279.17",
      "trades": "1357"
    },
    {
      "date": "2023-03-07",
      "bid": "6.545",
      "ask": "6.605",
      "open": "6.73",
      "high": "6.75",
      "low": "6.42",
      "close": "6.57",
      "average": "6.5502",
      "volume": "2351966",
      "turnover": "15405163.63",
      "trades": "1520"
    },
    {
      "date": "2023-03-08",
      "bid": "6.595",
      "ask": "6.62",
      "open": "6.40",
      "high": "6.935",
      "low": "6.395",
      "close": "6.58",
      "average": "6.6765",
      "volume": "1381525",
      "turnover": "9223752.19",
      "trades": "1112"
    },
    {
      "date": "2023-03-09",
      "bid": "6.63",
      "ask": "6.645",
      "open": "6.585",
      "high": "6.73",
      "low": "6.50",
      "close": "6.645",
      "average": "6.6014",
      "volume": "1019064",
      "turnover": "6727265.88",
      "trades": "784"
    },
    {
      "date": "2023-03-10",
      "bid": "6.265",
      "ask": "6.285",
      "open": "6.53",
      "high": "6.545",
      "low": "6.17",
      "close": "6.28",
      "average": "6.2911",
      "volume": "2447367",
      "turnover": "15396379.88",
      "trades": "1420"
    },
    {
      "date": "2023-03-13",
      "bid": "6.205",
      "ask": "6.285",
      "open": "6.275",
      "high": "6.29",
      "low": "5.82",
      "close": "6.205",
      "average": "6.0474",
      "volume": "1508552",
      "turnover": "9122781.74",
      "trades": "1145"
    },
    {
      "date": "2023-03-14",
      "bid": "6.42",
      "ask": "6.45",
      "open": "6.205",
      "high": "6.91",
      "low": "6.16",
      "close": "6.45",
      "average": "6.6383",
      "volume": "2931775",
      "turnover": "19462135.14",
      "trades": "1877"
    },
    {
      "date": "2023-03-15",
      "bid": "6.89",
      "ask": "6.97",
      "open": "7.335",
      "high": "7.49",
      "low": "6.595",
      "close": "6.965",
      "average": "6.9498",
      "volume": "4215956",
      "turnover": "29300948.98",
      "trades": "2831"
    },
    {
      "date": "2023-03-16",
      "bid": "6.785",
      "ask": "6.795",
      "open": "6.905",
      "high": "7.08",
      "low": "6.485",
      "close": "6.79",
      "average": "6.7675",
      "volume": "1874345",
      "turnover": "12684551.3",
      "trades": "1375"
    },
    {
      "date": "2023-03-17",
      "bid": "6.81",
      "ask": "6.815",
      "open": "6.83",
      "high": "7.04",
      "low": "6.70",
      "close": "6.815",
      "average": "6.8547",
      "volume": "1008896",
      "turnover": "6915710.62",
      "trades": "801"
    },
    {
      "date": "2023-03-20",
      "bid": "6.475",
      "ask": "6.515",
      "open": "6.795",
      "high": "6.795",
      "low": "6.305",
      "close": "6.445",
      "average": "6.4412",
      "volume": "890329",
      "turnover": "5734794.87",
      "trades": "772"
    },
    {
      "date": "2023-03-21",
      "bid": "6.66",
      "ask": "6.69",
      "open": "6.40",
      "high": "6.685",
      "low": "6.40",
      "close": "6.635",
      "average": "6.5686",
      "volume": "411493",
      "turnover": "2702944.35",
      "trades": "503"
    },
    {
      "date": "2023-03-22",
      "bid": "6.305",
      "ask": "6.32",
      "open": "6.77",
      "high": "6.77",
      "low": "6.28",
      "close": "6.285",
      "average": "6.4471",
      "volume": "563433",
      "turnover": "3632495.57",
      "trades": "672"
    },
    {
      "date": "2023-03-23",
      "bid": "6.47",
      "ask": "6.50",
      "open": "6.25",
      "high": "6.585",
      "low": "6.16",
      "close": "6.50",
      "average": "6.3349",
      "volume": "468635",
      "turnover": "2968758.94",
      "trades": "491"
    },
    {
      "date": "2023-03-24",
      "bid": "6.415",
      "ask": "6.47",
      "open": "6.50",
      "high": "6.60",
      "low": "6.22",
      "close": "6.47",
      "average": "6.385",
      "volume": "574103",
      "turnover": "3665650",
      "trades": "552"
    },
    {
      "date": "2023-03-27",
      "bid": "6.21",
      "ask": "6.275",
      "open": "6.47",
      "high": "6.485",
      "low": "6.185",
      "close": "6.29",
      "average": "6.3014",
      "volume": "739954",
      "turnover": "4662725.12",
      "trades": "715"
    },
    {
      "date": "2023-03-28",
      "bid": "6.59",
      "ask": "6.605",
      "open": "6.27",
      "high": "6.69",
      "low": "6.20",
      "close": "6.60",
      "average": "6.4762",
      "volume": "968652",
      "turnover": "6273136.39",
      "trades": "892"
    },
    {
      "date": "2023-03-29",
      "bid": "6.65",
      "ask": "6.67",
      "open": "6.60",
      "high": "6.675",
      "low": "6.40",
      "close": "6.67",
      "average": "6.5384",
      "volume": "592216",
      "turnover": "3872233.45",
      "trades": "571"
    },
    {
      "date": "2023-03-30",
      "bid": "7.16",
      "ask": "7.19",
      "open": "6.65",
      "high": "7.235",
      "low": "6.63",
      "close": "7.16",
      "average": "6.9623",
      "volume": "1731427",
      "turnover": "12055321.65",
      "trades": "1262"
    },
    {
      "date": "2023-03-31",
      "bid": "6.765",
      "ask": "6.78",
      "open": "7.235",
      "high": "7.28",
      "low": "6.68",
      "close": "6.775",
      "average": "6.8967",
      "volume": "1548780",
      "turnover": "10683486.88",
      "trades": "1129"
    },
    {
      "date": "2023-04-03",
      "bid": "6.83",
      "ask": "6.84",
      "open": "6.775",
      "high": "7.40",
      "low": "6.40",
      "close": "6.85",
      "average": "6.9739",
      "volume": "4946129",
      "turnover": "34513953.11",
      "trades": "2572"
    },
    {
      "date": "2023-04-04",
      "bid": "6.805",
      "ask": "6.82",
      "open": "6.95",
      "high": "7.10",
      "low": "6.70",
      "close": "6.82",
      "average": "6.897",
      "volume": "2311193",
      "turnover": "15943039.69",
      "trades": "1398"
    },
    {
      "date": "2023-04-05",
      "bid": "6.945",
      "ask": "6.96",
      "open": "6.865",
      "high": "7.05",
      "low": "6.76",
      "close": "6.95",
      "average": "6.9648",
      "volume": "1068747",
      "turnover": "7450185.24",
      "trades": "840"
    },
    {
      "date": "2023-04-06",
      "bid": "7.00",
      "ask": "7.025",
      "open": "6.95",
      "high": "7.05",
      "low": "6.95",
      "close": "7.025",
      "average": "7.0076",
      "volume": "525652",
      "turnover": "3683953.06",
      "trades": "413"
    },
    {
      "date": "2023-04-11",
      "bid": "7.035",
      "ask": "7.085",
      "open": "7.025",
      "high": "7.12",
      "low": "6.92",
      "close": "7.095",
      "average": "7.0216",
      "volume": "1231393",
      "turnover": "8649697.69",
      "trades": "924"
    },
    {
      "date": "2023-04-12",
      "bid": "6.905",
      "ask": "6.92",
      "open": "7.045",
      "high": "7.11",
      "low": "6.90",
      "close": "6.91",
      "average": "7.0163",
      "volume": "1614223",
      "turnover": "11335255.22",
      "trades": "739"
    },
    {
      "date": "2023-04-13",
      "bid": "6.77",
      "ask": "6.79",
      "open": "6.975",
      "high": "7.00",
      "low": "6.73",
      "close": "6.73",
      "average": "6.8449",
      "volume": "760474",
      "turnover": "5205375.43",
      "trades": "650"
    },
    {
      "date": "2023-04-14",
      "bid": "6.65",
      "ask": "6.675",
      "open": "6.77",
      "high": "6.96",
      "low": "6.65",
      "close": "6.65",
      "average": "6.7862",
      "volume": "979425",
      "turnover": "6646594.87",
      "trades": "760"
    },
    {
      "date": "2023-04-17",
      "bid": "7.05",
      "ask": "7.075",
      "open": "6.65",
      "high": "7.875",
      "low": "6.50",
      "close": "7.07",
      "average": "7.1603",
      "volume": "4156883",
      "turnover": "29752044.92",
      "trades": "2512"
    },
    {
      "date": "2023-04-18",
      "bid": "7.305",
      "ask": "7.31",
      "open": "7.42",
      "high": "7.52",
      "low": "7.10",
      "close": "7.30",
      "average": "7.3227",
      "volume": "3684767",
      "turnover": "26984658.27",
      "trades": "2292"
    },
    {
      "date": "2023-04-19",
      "bid": "7.18",
      "ask": "7.205",
      "open": "7.44",
      "high": "7.44",
      "low": "7.035",
      "close": "7.205",
      "average": "7.1929",
      "volume": "1456729",
      "turnover": "10476132.69",
      "trades": "1064"
    },
    {
      "date": "2023-04-20",
      "bid": "6.68",
      "ask": "6.70",
      "open": "7.205",
      "high": "7.205",
      "low": "6.68",
      "close": "6.68",
      "average": "6.892",
      "volume": "1309835",
      "turnover": "9027422.86",
      "trades": "1035"
    },
    {
      "date": "2023-04-21",
      "bid": "6.34",
      "ask": "6.37",
      "open": "6.69",
      "high": "6.70",
      "low": "6.145",
      "close": "6.35",
      "average": "6.3988",
      "volume": "2852995",
      "turnover": "18255607.93",
      "trades": "1711"
    },
    {
      "date": "2023-04-24",
      "bid": "6.01",
      "ask": "6.02",
      "open": "6.325",
      "high": "6.40",
      "low": "5.93",
      "close": "6.00",
      "average": "6.0973",
      "volume": "2125593",
      "turnover": "12960580.15",
      "trades": "1754"
    },
    {
      "date": "2023-04-25",
      "bid": "6.045",
      "ask": "6.07",
      "open": "5.97",
      "high": "6.20",
      "low": "5.585",
      "close": "6.07",
      "average": "5.899",
      "volume": "1650032",
      "turnover": "9733518.32",
      "trades": "1271"
    },
    {
      "date": "2023-04-26",
      "bid": "6.185",
      "ask": "6.195",
      "open": "6.00",
      "high": "6.30",
      "low": "6.00",
      "close": "6.175",
      "average": "6.1842",
      "volume": "556593",
      "turnover": "3442150.27",
      "trades": "545"
    },
    {
      "date": "2023-04-27",
      "bid": "6.10",
      "ask": "6.105",
      "open": "6.175",
      "high": "6.25",
      "low": "5.965",
      "close": "6.11",
      "average": "6.0485",
      "volume": "613559",
      "turnover": "3711139.13",
      "trades": "649"
    },
    {
      "date": "2023-04-28",
      "bid": "6.08",
      "ask": "6.085",
      "open": "6.145",
      "high": "6.15",
      "low": "5.965",
      "close": "6.09",
      "average": "6.0455",
      "volume": "675515",
      "turnover": "4083841.55",
      "trades": "472"
    },
    {
      "date": "2023-05-02",
      "bid": "5.88",
      "ask": "5.90",
      "open": "6.09",
      "high": "6.15",
      "low": "5.85",
      "close": "5.90",
      "average": "5.9987",
      "volume": "470339",
      "turnover": "2821408.8",
      "trades": "449"
    },
    {
      "date": "2023-05-03",
      "bid": "5.54",
      "ask": "5.58",
      "open": "5.91",
      "high": "5.975",
      "low": "5.31",
      "close": "5.50",
      "average": "5.5736",
      "volume": "1413987",
      "turnover": "7880982.78",
      "trades": "1046"
    },
    {
      "date": "2023-05-04",
      "bid": "5.575",
      "ask": "5.60",
      "open": "5.485",
      "high": "5.625",
      "low": "5.305",
      "close": "5.56",
      "average": "5.4399",
      "volume": "522939",
      "turnover": "2844714.62",
      "trades": "491"
    },
    {
      "date": "2023-05-05",
      "bid": "5.58",
      "ask": "5.62",
      "open": "5.56",
      "high": "5.66",
      "low": "5.45",
      "close": "5.585",
      "average": "5.5577",
      "volume": "565179",
      "turnover": "3141091.28",
      "trades": "462"
    },
    {
      "date": "2023-05-08",
      "bid": "5.86",
      "ask": "5.89",
      "open": "5.50",
      "high": "6.025",
      "low": "5.475",
      "close": "5.88",
      "average": "5.7958",
      "volume": "792120",
      "turnover": "4590932.34",
      "trades": "646"
    },
    {
      "date": "2023-05-09",
      "bid": "5.515",
      "ask": "5.545",
      "open": "5.92",
      "high": "5.935",
      "low": "5.43",
      "close": "5.545",
      "average": "5.5867",
      "volume": "764634",
      "turnover": "4271186.7",
      "trades": "711"
    },
    {
      "date": "2023-05-10",
      "bid": "5.255",
      "ask": "5.305",
      "open": "5.54",
      "high": "5.545",
      "low": "5.255",
      "close": "5.26",
      "average": "5.4074",
      "volume": "603624",
      "turnover": "3264022.78",
      "trades": "568"
    },
    {
      "date": "2023-05-11",
      "bid": "5.26",
      "ask": "5.305",
      "open": "5.26",
      "high": "5.655",
      "low": "5.20",
      "close": "5.28",
      "average": "5.3254",
      "volume": "1181359",
      "turnover": "6291191.97",
      "trades": "675"
    },
    {
      "date": "2023-05-12",
      "bid": "5.125",
      "ask": "5.14",
      "open": "5.28",
      "high": "5.305",
      "low": "5.10",
      "close": "5.155",
      "average": "5.1825",
      "volume": "653522",
      "turnover": "3386859.46",
      "trades": "542"
    },
    {
      "date": "2023-05-15",
      "bid": "5.09",
      "ask": "5.125",
      "open": "5.155",
      "high": "5.70",
      "low": "4.692",
      "close": "5.135",
      "average": "5.0965",
      "volume": "2320368",
      "turnover": "11825696.98",
      "trades": "1740"
    },
    {
      "date": "2023-05-16",
      "bid": "4.94",
      "ask": "4.97",
      "open": "5.20",
      "high": "5.295",
      "low": "4.924",
      "close": "4.97",
      "average": "5.1019",
      "volume": "1022543",
      "turnover": "5216903.88",
      "trades": "642"
    },
    {
      "date": "2023-05-17",
      "bid": "4.812",
      "ask": "4.858",
      "open": "4.97",
      "high": "5.025",
      "low": "4.722",
      "close": "4.804",
      "average": "4.8146",
      "volume": "523766",
      "turnover": "2521701.6",
      "trades": "347"
    },
    {
      "date": "2023-05-19",
      "bid": "4.86",
      "ask": "4.90",
      "open": "4.82",
      "high": "4.90",
      "low": "4.73",
      "close": "4.84",
      "average": "4.8292",
      "volume": "483210",
      "turnover": "2333519.58",
      "trades": "456"
    },
    {
      "date": "2023-05-22",
      "bid": "4.612",
      "ask": "4.62",
      "open": "4.84",
      "high": "4.842",
      "low": "4.59",
      "close": "4.62",
      "average": "4.6472",
      "volume": "868490",
      "turnover": "4035917.35",
      "trades": "760"
    },
    {
      "date": "2023-05-23",
      "bid": "4.878",
      "ask": "4.90",
      "open": "4.616",
      "high": "5.115",
      "low": "4.60",
      "close": "4.892",
      "average": "4.8887",
      "volume": "1119355",
      "turnover": "5472155.68",
      "trades": "1044"
    },
    {
      "date": "2023-05-24",
      "bid": "4.656",
      "ask": "4.68",
      "open": "4.968",
      "high": "4.968",
      "low": "4.424",
      "close": "4.664",
      "average": "4.575",
      "volume": "1947578",
      "turnover": "8909877.36",
      "trades": "1268"
    },
    {
      "date": "2023-05-25",
      "bid": "4.548",
      "ask": "4.564",
      "open": "4.668",
      "high": "4.792",
      "low": "4.498",
      "close": "4.564",
      "average": "4.6089",
      "volume": "686599",
      "turnover": "3164490.38",
      "trades": "473"
    },
    {
      "date": "2023-05-26",
      "bid": "4.826",
      "ask": "4.844",
      "open": "4.802",
      "high": "5.41",
      "low": "4.778",
      "close": "4.84",
      "average": "5.0349",
      "volume": "3401986",
      "turnover": "17128578.34",
      "trades": "2666"
    },
    {
      "date": "2023-05-29",
      "bid": "4.602",
      "ask": "4.664",
      "open": "4.90",
      "high": "5.085",
      "low": "4.56",
      "close": "4.666",
      "average": "4.7081",
      "volume": "1203859",
      "turnover": "5667936.92",
      "trades": "911"
    },
    {
      "date": "2023-05-30",
      "bid": "4.64",
      "ask": "4.668",
      "open": "4.666",
      "high": "4.83",
      "low": "4.60",
      "close": "4.668",
      "average": "4.6887",
      "volume": "493786",
      "turnover": "2315225.18",
      "trades": "480"
    },
    {
      "date": "2023-05-31",
      "bid": "4.592",
      "ask": "4.614",
      "open": "4.668",
      "high": "4.69",
      "low": "4.512",
      "close": "4.624",
      "average": "4.5933",
      "volume": "784296",
      "turnover": "3602501.81",
      "trades": "666"
    },
    {
      "date": "2023-06-01",
      "bid": "4.688",
      "ask": "4.714",
      "open": "4.624",
      "high": "4.818",
      "low": "4.592",
      "close": "4.684",
      "average": "4.6914",
      "volume": "532734",
      "turnover": "2499248.97",
      "trades": "540"
    },
    {
      "date": "2023-06-02",
      "bid": "4.624",
      "ask": "4.644",
      "open": "4.70",
      "high": "4.756",
      "low": "4.60",
      "close": "4.64",
      "average": "4.6537",
      "volume": "626941",
      "turnover": "2917585.11",
      "trades": "561"
    },
    {
      "date": "2023-06-05",
      "bid": "4.63",
      "ask": "4.68",
      "open": "4.64",
      "high": "4.78",
      "low": "4.592",
      "close": "4.646",
      "average": "4.6352",
      "volume": "788616",
      "turnover": "3655354.97",
      "trades": "639"
    },
    {
      "date": "2023-06-07",
      "bid": "4.622",
      "ask": "4.64",
      "open": "4.646",
      "high": "4.718",
      "low": "4.592",
      "close": "4.61",
      "average": "4.6212",
      "volume": "518017",
      "turnover": "2393854.95",
      "trades": "393"
    },
    {
      "date": "2023-06-08",
      "bid": "4.596",
      "ask": "4.606",
      "open": "4.61",
      "high": "4.664",
      "low": "4.592",
      "close": "4.644",
      "average": "4.6137",
      "volume": "396475",
      "turnover": "1828969.02",
      "trades": "367"
    },
    {
      "date": "2023-06-09",
      "bid": "4.44",
      "ask": "4.458",
      "open": "4.644",
      "high": "4.644",
      "low": "4.434",
      "close": "4.434",
      "average": "4.5264",
      "volume": "787077",
      "turnover": "3562544.26",
      "trades": "592"
    },
    {
      "date": "2023-06-12",
      "bid": "4.476",
      "ask": "4.50",
      "open": "4.45",
      "high": "4.504",
      "low": "4.298",
      "close": "4.50",
      "average": "4.4016",
      "volume": "443098",
      "turnover": "1950356.3",
      "trades": "468"
    },
    {
      "date": "2023-06-13",
      "bid": "4.422",
      "ask": "4.442",
      "open": "4.50",
      "high": "4.544",
      "low": "4.354",
      "close": "4.416",
      "average": "4.4282",
      "volume": "512295",
      "turnover": "2268544.08",
      "trades": "453"
    },
    {
      "date": "2023-06-14",
      "bid": "4.458",
      "ask": "4.48",
      "open": "4.498",
      "high": "4.532",
      "low": "4.40",
      "close": "4.46",
      "average": "4.4493",
      "volume": "314168",
      "turnover": "1397834.11",
      "trades": "314"
    },
    {
      "date": "2023-06-15",
      "bid": "4.35",
      "ask": "4.364",
      "open": "4.46",
      "high": "4.46",
      "low": "4.262",
      "close": "4.34",
      "average": "4.3584",
      "volume": "497197",
      "turnover": "2166991.98",
      "trades": "477"
    },
    {
      "date": "2023-06-16",
      "bid": "4.444",
      "ask": "4.48",
      "open": "4.344",
      "high": "4.476",
      "low": "4.344",
      "close": "4.472",
      "average": "4.4181",
      "volume": "300170",
      "turnover": "1326186.3",
      "trades": "297"
    },
    {
      "date": "2023-06-19",
      "bid": "4.396",
      "ask": "4.42",
      "open": "4.47",
      "high": "4.50",
      "low": "4.286",
      "close": "4.424",
      "average": "4.3777",
      "volume": "493508",
      "turnover": "2160410.48",
      "trades": "382"
    },
    {
      "date": "2023-06-20",
      "bid": "4.504",
      "ask": "4.55",
      "open": "4.35",
      "high": "4.86",
      "low": "4.30",
      "close": "4.658",
      "average": "4.6327",
      "volume": "1139961",
      "turnover": "5281114.53",
      "trades": "637"
    },
    {
      "date": "2023-06-21",
      "bid": "4.374",
      "ask": "4.376",
      "open": "4.658",
      "high": "4.658",
      "low": "4.35",
      "close": "4.35",
      "average": "4.4725",
      "volume": "718640",
      "turnover": "3214112.8",
      "trades": "462"
    },
    {
      "date": "2023-06-22",
      "bid": "4.396",
      "ask": "4.436",
      "open": "4.35",
      "high": "4.468",
      "low": "4.16",
      "close": "4.378",
      "average": "4.304",
      "volume": "631231",
      "turnover": "2716799.13",
      "trades": "462"
    },
    {
      "date": "2023-06-26",
      "bid": "4.256",
      "ask": "4.292",
      "open": "4.386",
      "high": "4.498",
      "low": "4.256",
      "close": "4.26",
      "average": "4.3464",
      "volume": "406139",
      "turnover": "1765232.37",
      "trades": "344"
    },
    {
      "date": "2023-06-27",
      "bid": "4.178",
      "ask": "4.212",
      "open": "4.28",
      "high": "4.352",
      "low": "4.178",
      "close": "4.178",
      "average": "4.2413",
      "volume": "301988",
      "turnover": "1280813.64",
      "trades": "339"
    },
    {
      "date": "2023-06-28",
      "bid": "4.234",
      "ask": "4.328",
      "open": "4.38",
      "high": "4.38",
      "low": "4.144",
      "close": "4.276",
      "average": "4.1989",
      "volume": "383855",
      "turnover": "1611466.42",
      "trades": "337"
    },
    {
      "date": "2023-06-29",
      "bid": "4.13",
      "ask": "4.158",
      "open": "4.276",
      "high": "4.276",
      "low": "4.118",
      "close": "4.146",
      "average": "4.1683",
      "volume": "347453",
      "turnover": "1449334.35",
      "trades": "366"
    },
    {
      "date": "2023-06-30",
      "bid": "4.08",
      "ask": "4.098",
      "open": "4.146",
      "high": "4.248",
      "low": "4.03",
      "close": "4.08",
      "average": "4.1469",
      "volume": "537944",
      "turnover": "2230829.16",
      "trades": "441"
    },
    {
      "date": "2023-07-03",
      "bid": "3.956",
      "ask": "3.972",
      "open": "4.092",
      "high": "4.10",
      "low": "3.92",
      "close": "3.98",
      "average": "3.9824",
      "volume": "716693",
      "turnover": "2854078.29",
      "trades": "731"
    },
    {
      "date": "2023-07-04",
      "bid": "3.99",
      "ask": "4.00",
      "open": "3.98",
      "high": "4.05",
      "low": "3.902",
      "close": "3.992",
      "average": "3.9765",
      "volume": "526320",
      "turnover": "2093581.97",
      "trades": "641"
    },
    {
      "date": "2023-07-05",
      "bid": "3.944",
      "ask": "3.966",
      "open": "4.00",
      "high": "4.062",
      "low": "3.81",
      "close": "3.96",
      "average": "3.9664",
      "volume": "1320305",
      "turnover": "5237201.49",
      "trades": "948"
    },
    {
      "date": "2023-07-06",
      "bid": "3.716",
      "ask": "3.76",
      "open": "3.936",
      "high": "3.958",
      "low": "3.67",
      "close": "3.728",
      "average": "3.7941",
      "volume": "1151376",
      "turnover": "4366104.55",
      "trades": "826"
    },
    {
      "date": "2023-07-07",
      "bid": "3.85",
      "ask": "3.866",
      "open": "3.72",
      "high": "3.872",
      "low": "3.70",
      "close": "3.866",
      "average": "3.8187",
      "volume": "446875",
      "turnover": "1706668.53",
      "trades": "411"
    },
    {
      "date": "2023-07-10",
      "bid": "3.796",
      "ask": "3.80",
      "open": "3.832",
      "high": "3.832",
      "low": "3.66",
      "close": "3.812",
      "average": "3.7487",
      "volume": "581514",
      "turnover": "2179936.74",
      "trades": "504"
    },
    {
      "date": "2023-07-11",
      "bid": "3.786",
      "ask": "3.814",
      "open": "3.812",
      "high": "3.872",
      "low": "3.732",
      "close": "3.786",
      "average": "3.7942",
      "volume": "352314",
      "turnover": "1337386.48",
      "trades": "263"
    },
    {
      "date": "2023-07-12",
      "bid": "3.84",
      "ask": "3.85",
      "open": "3.80",
      "high": "3.87",
      "low": "3.75",
      "close": "3.85",
      "average": "3.8244",
      "volume": "218426",
      "turnover": "835342.59",
      "trades": "318"
    },
    {
      "date": "2023-07-13",
      "bid": "3.79",
      "ask": "3.838",
      "open": "3.852",
      "high": "3.938",
      "low": "3.78",
      "close": "3.81",
      "average": "3.8509",
      "volume": "268050",
      "turnover": "1032342.11",
      "trades": "376"
    },
    {
      "date": "2023-07-14",
      "bid": "3.76",
      "ask": "3.774",
      "open": "3.85",
      "high": "3.86",
      "low": "3.74",
      "close": "3.754",
      "average": "3.7951",
      "volume": "253716",
      "turnover": "962881.03",
      "trades": "248"
    },
    {
      "date": "2023-07-17",
      "bid": "3.808",
      "ask": "3.82",
      "open": "3.724",
      "high": "3.872",
      "low": "3.636",
      "close": "3.82",
      "average": "3.7793",
      "volume": "357984",
      "turnover": "1352916.72",
      "trades": "356"
    },
    {
      "date": "2023-07-18",
      "bid": "3.806",
      "ask": "3.82",
      "open": "3.796",
      "high": "3.822",
      "low": "3.75",
      "close": "3.822",
      "average": "3.793",
      "volume": "232303",
      "turnover": "881435.49",
      "trades": "282"
    },
    {
      "date": "2023-07-19",
      "bid": "3.87",
      "ask": "3.884",
      "open": "3.822",
      "high": "3.898",
      "low": "3.796",
      "close": "3.894",
      "average": "3.8596",
      "volume": "343627",
      "turnover": "1326945.81",
      "trades": "365"
    },
    {
      "date": "2023-07-20",
      "bid": "3.754",
      "ask": "3.774",
      "open": "3.876",
      "high": "3.876",
      "low": "3.724",
      "close": "3.778",
      "average": "3.7628",
      "volume": "343358",
      "turnover": "1291974.87",
      "trades": "387"
    },
    {
      "date": "2023-07-21",
      "bid": "3.722",
      "ask": "3.75",
      "open": "3.80",
      "high": "3.818",
      "low": "3.64",
      "close": "3.742",
      "average": "3.726",
      "volume": "586698",
      "turnover": "2189639.73",
      "trades": "355"
    },
    {
      "date": "2023-07-24",
      "bid": "3.816",
      "ask": "3.838",
      "open": "3.742",
      "high": "3.85",
      "low": "3.702",
      "close": "3.836",
      "average": "3.7892",
      "volume": "203193",
      "turnover": "769938.17",
      "trades": "246"
    },
    {
      "date": "2023-07-25",
      "bid": "4.222",
      "ask": "4.226",
      "open": "3.836",
      "high": "4.35",
      "low": "3.774",
      "close": "4.226",
      "average": "4.1418",
      "volume": "1304775",
      "turnover": "5404138.45",
      "trades": "930"
    },
    {
      "date": "2023-07-26",
      "bid": "4.934",
      "ask": "4.97",
      "open": "4.26",
      "high": "5.195",
      "low": "4.032",
      "close": "4.934",
      "average": "4.7487",
      "volume": "6287283",
      "turnover": "29855976.11",
      "trades": "3774"
    },
    {
      "date": "2023-07-27",
      "bid": "5.905",
      "ask": "5.935",
      "open": "5.00",
      "high": "6.08",
      "low": "4.944",
      "close": "5.905",
      "average": "5.6345",
      "volume": "6664053",
      "turnover": "37549007.77",
      "trades": "4583"
    },
    {
      "date": "2023-07-28",
      "bid": "5.33",
      "ask": "5.345",
      "open": "5.95",
      "high": "6.075",
      "low": "5.245",
      "close": "5.305",
      "average": "5.5448",
      "volume": "4184958",
      "turnover": "23204783.81",
      "trades": "3171"
    },
    {
      "date": "2023-07-31",
      "bid": "5.16",
      "ask": "5.19",
      "open": "5.31",
      "high": "5.595",
      "low": "4.976",
      "close": "5.16",
      "average": "5.3335",
      "volume": "2187009",
      "turnover": "11664559.08",
      "trades": "1947"
    },
    {
      "date": "2023-08-01",
      "bid": "4.99",
      "ask": "5.05",
      "open": "5.16",
      "high": "5.345",
      "low": "4.794",
      "close": "5.05",
      "average": "4.9639",
      "volume": "1679341",
      "turnover": "8336016.75",
      "trades": "1779"
    },
    {
      "date": "2023-08-02",
      "bid": "4.912",
      "ask": "4.928",
      "open": "5.03",
      "high": "5.045",
      "low": "4.762",
      "close": "4.93",
      "average": "4.8883",
      "volume": "1096238",
      "turnover": "5358707.41",
      "trades": "1010"
    },
    {
      "date": "2023-08-03",
      "bid": "4.992",
      "ask": "5.02",
      "open": "4.92",
      "high": "5.20",
      "low": "4.84",
      "close": "5.045",
      "average": "5.0078",
      "volume": "983412",
      "turnover": "4924695.05",
      "trades": "943"
    },
    {
      "date": "2023-08-04",
      "bid": "4.944",
      "ask": "4.962",
      "open": "5.19",
      "high": "5.19",
      "low": "4.89",
      "close": "4.986",
      "average": "4.9702",
      "volume": "577968",
      "turnover": "2872653.43",
      "trades": "787"
    },
    {
      "date": "2023-08-07",
      "bid": "4.76",
      "ask": "4.794",
      "open": "4.998",
      "high": "5.02",
      "low": "4.74",
      "close": "4.76",
      "average": "4.8242",
      "volume": "827696",
      "turnover": "3992945.66",
      "trades": "811"
    },
    {
      "date": "2023-08-08",
      "bid": "4.814",
      "ask": "4.824",
      "open": "4.80",
      "high": "4.926",
      "low": "4.728",
      "close": "4.796",
      "average": "4.7994",
      "volume": "554327",
      "turnover": "2660455.14",
      "trades": "654"
    },
    {
      "date": "2023-08-09",
      "bid": "4.604",
      "ask": "4.634",
      "open": "4.796",
      "high": "4.874",
      "low": "4.576",
      "close": "4.638",
      "average": "4.7075",
      "volume": "661351",
      "turnover": "3113235.94",
      "trades": "835"
    },
    {
      "date": "2023-08-10",
      "bid": "5.22",
      "ask": "5.235",
      "open": "4.638",
      "high": "5.395",
      "low": "4.636",
      "close": "5.23",
      "average": "5.0706",
      "volume": "2772388",
      "turnover": "14057585.31",
      "trades": "1946"
    },
    {
      "date": "2023-08-11",
      "bid": "4.86",
      "ask": "4.868",
      "open": "5.23",
      "high": "5.24",
      "low": "4.79",
      "close": "4.86",
      "average": "4.9298",
      "volume": "1783865",
      "turnover": "8794097.73",
      "trades": "1491"
    },
    {
      "date": "2023-08-14",
      "bid": "4.56",
      "ask": "4.568",
      "open": "4.86",
      "high": "4.86",
      "low": "4.542",
      "close": "4.542",
      "average": "4.6255",
      "volume": "870651",
      "turnover": "4027230.42",
      "trades": "810"
    },
    {
      "date": "2023-08-15",
      "bid": "4.448",
      "ask": "4.478",
      "open": "4.546",
      "high": "4.684",
      "low": "4.386",
      "close": "4.438",
      "average": "4.4705",
      "volume": "747769",
      "turnover": "3342912.85",
      "trades": "670"
    },
    {
      "date": "2023-08-16",
      "bid": "4.338",
      "ask": "4.346",
      "open": "4.388",
      "high": "4.45",
      "low": "4.202",
      "close": "4.356",
      "average": "4.3024",
      "volume": "550362",
      "turnover": "2367884.75",
      "trades": "456"
    },
    {
      "date": "2023-08-17",
      "bid": "4.238",
      "ask": "4.268",
      "open": "4.30",
      "high": "4.30",
      "low": "4.15",
      "close": "4.226",
      "average": "4.2262",
      "volume": "488674",
      "turnover": "2065214.99",
      "trades": "420"
    },
    {
      "date": "2023-08-18",
      "bid": "4.15",
      "ask": "4.166",
      "open": "4.236",
      "high": "4.298",
      "low": "4.052",
      "close": "4.144",
      "average": "4.1483",
      "volume": "589708",
      "turnover": "2446280.21",
      "trades": "503"
    },
    {
      "date": "2023-08-21",
      "bid": "4.214",
      "ask": "4.226",
      "open": "4.144",
      "high": "4.354",
      "low": "4.06",
      "close": "4.18",
      "average": "4.2076",
      "volume": "475051",
      "turnover": "1998846.31",
      "trades": "396"
    },
    {
      "date": "2023-08-22",
      "bid": "4.196",
      "ask": "4.26",
      "open": "4.26",
      "high": "4.59",
      "low": "4.052",
      "close": "4.246",
      "average": "4.2522",
      "volume": "914981",
      "turnover": "3890687.56",
      "trades": "667"
    },
    {
      "date": "2023-08-23",
      "bid": "4.442",
      "ask": "4.45",
      "open": "4.246",
      "high": "4.59",
      "low": "4.15",
      "close": "4.45",
      "average": "4.3669",
      "volume": "816757",
      "turnover": "3567652.69",
      "trades": "523"
    },
    {
      "date": "2023-08-24",
      "bid": "4.032",
      "ask": "4.082",
      "open": "4.456",
      "high": "4.518",
      "low": "4.016",
      "close": "4.032",
      "average": "4.1962",
      "volume": "920188",
      "turnover": "3861283.57",
      "trades": "911"
    },
    {
      "date": "2023-08-25",
      "bid": "4.05",
      "ask": "4.06",
      "open": "4.018",
      "high": "4.134",
      "low": "3.948",
      "close": "4.058",
      "average": "4.0404",
      "volume": "669860",
      "turnover": "2706511.3",
      "trades": "701"
    },
    {
      "date": "2023-08-28",
      "bid": "4.06",
      "ask": "4.078",
      "open": "4.048",
      "high": "4.16",
      "low": "4.00",
      "close": "4.078",
      "average": "4.0634",
      "volume": "394807",
      "turnover": "1604273.25",
      "trades": "421"
    },
    {
      "date": "2023-08-29",
      "bid": "4.172",
      "ask": "4.18",
      "open": "4.066",
      "high": "4.324",
      "low": "4.044",
      "close": "4.168",
      "average": "4.1771",
      "volume": "628933",
      "turnover": "2627097.47",
      "trades": "563"
    },
    {
      "date": "2023-08-30",
      "bid": "4.064",
      "ask": "4.074",
      "open": "4.20",
      "high": "4.314",
      "low": "4.02",
      "close": "4.09",
      "average": "4.1412",
      "volume": "630068",
      "turnover": "2609227.27",
      "trades": "638"
    },
    {
      "date": "2023-08-31",
      "bid": "4.118",
      "ask": "4.13",
      "open": "4.09",
      "high": "4.196",
      "low": "4.02",
      "close": "4.156",
      "average": "4.1119",
      "volume": "355473",
      "turnover": "1461686.29",
      "trades": "447"
    },
    {
      "date": "2023-09-01",
      "bid": "4.118",
      "ask": "4.13",
      "open": "4.156",
      "high": "4.19",
      "low": "4.026",
      "close": "4.118",
      "average": "4.0945",
      "volume": "352983",
      "turnover": "1445301.36",
      "trades": "459"
    },
    {
      "date": "2023-09-04",
      "bid": "4.122",
      "ask": "4.128",
      "open": "4.118",
      "high": "4.196",
      "low": "4.05",
      "close": "4.128",
      "average": "4.1265",
      "volume": "304026",
      "turnover": "1254481.61",
      "trades": "294"
    },
    {
      "date": "2023-09-05",
      "bid": "4.13",
      "ask": "4.146",
      "open": "4.106",
      "high": "4.272",
      "low": "4.078",
      "close": "4.132",
      "average": "4.1427",
      "volume": "791288",
      "turnover": "3278067.57",
      "trades": "553"
    },
    {
      "date": "2023-09-06",
      "bid": "4.14",
      "ask": "4.178",
      "open": "4.65",
      "high": "4.65",
      "low": "4.092",
      "close": "4.152",
      "average": "4.3056",
      "volume": "1923371",
      "turnover": "8281298.76",
      "trades": "1050"
    },
    {
      "date": "2023-09-07",
      "bid": "4.172",
      "ask": "4.19",
      "open": "4.152",
      "high": "4.252",
      "low": "4.00",
      "close": "4.214",
      "average": "4.118",
      "volume": "635496",
      "turnover": "2616970.06",
      "trades": "649"
    },
    {
      "date": "2023-09-08",
      "bid": "4.076",
      "ask": "4.08",
      "open": "4.252",
      "high": "4.252",
      "low": "4.04",
      "close": "4.08",
      "average": "4.0983",
      "volume": "324278",
      "turnover": "1328989.35",
      "trades": "517"
    },
    {
      "date": "2023-09-11",
      "bid": "4.00",
      "ask": "4.008",
      "open": "4.086",
      "high": "4.088",
      "low": "3.954",
      "close": "4.006",
      "average": "4.0148",
      "volume": "493431",
      "turnover": "1981011.72",
      "trades": "559"
    },
    {
      "date": "2023-09-12",
      "bid": "3.90",
      "ask": "3.91",
      "open": "4.008",
      "high": "4.054",
      "low": "3.83",
      "close": "3.90",
      "average": "3.9112",
      "volume": "394075",
      "turnover": "1541300.18",
      "trades": "449"
    },
    {
      "date": "2023-09-13",
      "bid": "3.952",
      "ask": "3.958",
      "open": "3.90",
      "high": "4.018",
      "low": "3.84",
      "close": "3.962",
      "average": "3.9246",
      "volume": "263387",
      "turnover": "1033677.39",
      "trades": "368"
    },
    {
      "date": "2023-09-14",
      "bid": "3.96",
      "ask": "3.996",
      "open": "3.962",
      "high": "3.994",
      "low": "3.844",
      "close": "3.982",
      "average": "3.9128",
      "volume": "436056",
      "turnover": "1706179.41",
      "trades": "536"
    },
    {
      "date": "2023-09-15",
      "bid": "3.996",
      "ask": "4.02",
      "open": "3.982",
      "high": "4.068",
      "low": "3.90",
      "close": "3.968",
      "average": "3.9878",
      "volume": "272544",
      "turnover": "1086863.87",
      "trades": "536"
    },
    {
      "date": "2023-09-18",
      "bid": "4.01",
      "ask": "4.036",
      "open": "4.108",
      "high": "4.304",
      "low": "4.00",
      "close": "4.02",
      "average": "4.1278",
      "volume": "1009010",
      "turnover": "4165023.9",
      "trades": "821"
    },
    {
      "date": "2023-09-19",
      "bid": "4.042",
      "ask": "4.064",
      "open": "4.002",
      "high": "4.088",
      "low": "3.954",
      "close": "4.02",
      "average": "4.016",
      "volume": "154282",
      "turnover": "619602.86",
      "trades": "264"
    },
    {
      "date": "2023-09-20",
      "bid": "4.372",
      "ask": "4.406",
      "open": "4.14",
      "high": "4.60",
      "low": "4.044",
      "close": "4.378",
      "average": "4.3914",
      "volume": "1805465",
      "turnover": "7928313.97",
      "trades": "1303"
    },
    {
      "date": "2023-09-21",
      "bid": "4.30",
      "ask": "4.33",
      "open": "4.362",
      "high": "4.372",
      "low": "4.18",
      "close": "4.238",
      "average": "4.2543",
      "volume": "419942",
      "turnover": "1786560.6",
      "trades": "444"
    },
    {
      "date": "2023-09-22",
      "bid": "4.222",
      "ask": "4.254",
      "open": "4.238",
      "high": "4.374",
      "low": "4.134",
      "close": "4.254",
      "average": "4.2675",
      "volume": "411237",
      "turnover": "1754970.75",
      "trades": "577"
    },
    {
      "date": "2023-09-25",
      "bid": "4.10",
      "ask": "4.114",
      "open": "4.252",
      "high": "4.254",
      "low": "4.054",
      "close": "4.116",
      "average": "4.127",
      "volume": "298457",
      "turnover": "1231726.54",
      "trades": "415"
    },
    {
      "date": "2023-09-26",
      "bid": "4.05",
      "ask": "4.082",
      "open": "4.052",
      "high": "4.112",
      "low": "4.002",
      "close": "4.082",
      "average": "4.0439",
      "volume": "251247",
      "turnover": "1016025.19",
      "trades": "278"
    },
    {
      "date": "2023-09-27",
      "bid": "4.116",
      "ask": "4.148",
      "open": "4.006",
      "high": "4.184",
      "low": "4.006",
      "close": "4.11",
      "average": "4.1242",
      "volume": "72276",
      "turnover": "298081.22",
      "trades": "228"
    },
    {
      "date": "2023-09-28",
      "bid": "4.172",
      "ask": "4.222",
      "open": "4.35",
      "high": "4.456",
      "low": "4.132",
      "close": "4.218",
      "average": "4.2616",
      "volume": "628213",
      "turnover": "2677183.49",
      "trades": "524"
    },
    {
      "date": "2023-09-29",
      "bid": "4.26",
      "ask": "4.274",
      "open": "4.22",
      "high": "4.32",
      "low": "4.174",
      "close": "4.26",
      "average": "4.2407",
      "volume": "326459",
      "turnover": "1384427.81",
      "trades": "441"
    },
    {
      "date": "2023-10-02",
      "bid": "4.56",
      "ask": "4.58",
      "open": "4.27",
      "high": "4.60",
      "low": "4.27",
      "close": "4.58",
      "average": "4.4759",
      "volume": "810228",
      "turnover": "3626463.62",
      "trades": "666"
    },
    {
      "date": "2023-10-03",
      "bid": "4.43",
      "ask": "4.472",
      "open": "4.58",
      "high": "4.93",
      "low": "4.392",
      "close": "4.48",
      "average": "4.7071",
      "volume": "935756",
      "turnover": "4404676.67",
      "trades": "950"
    },
    {
      "date": "2023-10-04",
      "bid": "4.512",
      "ask": "4.578",
      "open": "4.40",
      "high": "4.75",
      "low": "4.208",
      "close": "4.53",
      "average": "4.4681",
      "volume": "917401",
      "turnover": "4099003",
      "trades": "831"
    },
    {
      "date": "2023-10-05",
      "bid": "4.68",
      "ask": "4.71",
      "open": "4.53",
      "high": "4.74",
      "low": "4.53",
      "close": "4.672",
      "average": "4.6776",
      "volume": "351901",
      "turnover": "1646065.16",
      "trades": "410"
    },
    {
      "date": "2023-10-06",
      "bid": "4.914",
      "ask": "4.948",
      "open": "4.67",
      "high": "4.948",
      "low": "4.516",
      "close": "4.906",
      "average": "4.716",
      "volume": "429543",
      "turnover": "2025715.21",
      "trades": "480"
    },
    {
      "date": "2023-10-09",
      "bid": "4.574",
      "ask": "4.588",
      "open": "4.932",
      "high": "5.08",
      "low": "4.482",
      "close": "4.572",
      "average": "4.7572",
      "volume": "625095",
      "turnover": "2973676.67",
      "trades": "686"
    },
    {
      "date": "2023-10-10",
      "bid": "4.748",
      "ask": "4.76",
      "open": "4.59",
      "high": "4.798",
      "low": "4.572",
      "close": "4.768",
      "average": "4.7058",
      "volume": "536393",
      "turnover": "2524159.54",
      "trades": "558"
    },
    {
      "date": "2023-10-11",
      "bid": "4.638",
      "ask": "4.646",
      "open": "4.768",
      "high": "4.84",
      "low": "4.602",
      "close": "4.622",
      "average": "4.7075",
      "volume": "398131",
      "turnover": "1874185.91",
      "trades": "436"
    },
    {
      "date": "2023-10-12",
      "bid": "4.538",
      "ask": "4.544",
      "open": "4.622",
      "high": "4.68",
      "low": "4.43",
      "close": "4.52",
      "average": "4.5369",
      "volume": "451637",
      "turnover": "2049032.3",
      "trades": "545"
    },
    {
      "date": "2023-10-13",
      "bid": "4.204",
      "ask": "4.234",
      "open": "4.50",
      "high": "4.50",
      "low": "4.22",
      "close": "4.246",
      "average": "4.3139",
      "volume": "368038",
      "turnover": "1587686.69",
      "trades": "414"
    },
    {
      "date": "2023-10-16",
      "bid": "4.30",
      "ask": "4.336",
      "open": "4.288",
      "high": "4.394",
      "low": "4.152",
      "close": "4.336",
      "average": "4.2642",
      "volume": "389614",
      "turnover": "1661392.11",
      "trades": "374"
    },
    {
      "date": "2023-10-17",
      "bid": "4.22",
      "ask": "4.254",
      "open": "4.35",
      "high": "4.372",
      "low": "4.18",
      "close": "4.22",
      "average": "4.265",
      "volume": "123455",
      "turnover": "526530.49",
      "trades": "182"
    },
    {
      "date": "2023-10-18",
      "bid": "4.16",
      "ask": "4.238",
      "open": "4.26",
      "high": "4.326",
      "low": "4.114",
      "close": "4.158",
      "average": "4.1948",
      "volume": "196130",
      "turnover": "822734.91",
      "trades": "206"
    },
    {
      "date": "2023-10-19",
      "bid": "4.202",
      "ask": "4.24",
      "open": "4.186",
      "high": "4.392",
      "low": "4.16",
      "close": "4.234",
      "average": "4.2806",
      "volume": "522678",
      "turnover": "2237375.08",
      "trades": "361"
    },
    {
      "date": "2023-10-20",
      "bid": "4.10",
      "ask": "4.108",
      "open": "4.186",
      "high": "4.212",
      "low": "4.072",
      "close": "4.10",
      "average": "4.1184",
      "volume": "287864",
      "turnover": "1185550.6",
      "trades": "353"
    },
    {
      "date": "2023-10-23",
      "bid": "4.004",
      "ask": "4.058",
      "open": "4.226",
      "high": "4.38",
      "low": "3.904",
      "close": "4.018",
      "average": "4.0504",
      "volume": "629247",
      "turnover": "2548690.14",
      "trades": "494"
    },
    {
      "date": "2023-10-24",
      "bid": "3.948",
      "ask": "4.016",
      "open": "4.018",
      "high": "4.066",
      "low": "3.94",
      "close": "3.96",
      "average": "3.9735",
      "volume": "322251",
      "turnover": "1280474.12",
      "trades": "256"
    },
    {
      "date": "2023-10-25",
      "bid": "3.724",
      "ask": "3.75",
      "open": "4.08",
      "high": "4.10",
      "low": "3.692",
      "close": "3.722",
      "average": "3.7971",
      "volume": "514811",
      "turnover": "1954765.76",
      "trades": "520"
    },
    {
      "date": "2023-10-26",
      "bid": "3.722",
      "ask": "3.73",
      "open": "3.72",
      "high": "3.796",
      "low": "3.55",
      "close": "3.73",
      "average": "3.6676",
      "volume": "462187",
      "turnover": "1695112.11",
      "trades": "331"
    },
    {
      "date": "2023-10-27",
      "bid": "3.55",
      "ask": "3.57",
      "open": "3.73",
      "high": "3.744",
      "low": "3.55",
      "close": "3.55",
      "average": "3.6351",
      "volume": "306674",
      "turnover": "1114794.11",
      "trades": "353"
    },
    {
      "date": "2023-10-30",
      "bid": "3.488",
      "ask": "3.508",
      "open": "3.55",
      "high": "3.646",
      "low": "3.46",
      "close": "3.488",
      "average": "3.551",
      "volume": "250038",
      "turnover": "887874.51",
      "trades": "269"
    },
    {
      "date": "2023-10-31",
      "bid": "3.57",
      "ask": "3.596",
      "open": "3.598",
      "high": "3.674",
      "low": "3.52",
      "close": "3.574",
      "average": "3.5771",
      "volume": "893183",
      "turnover": "3195041.45",
      "trades": "537"
    },
    {
      "date": "2023-11-01",
      "bid": "3.38",
      "ask": "3.418",
      "open": "3.574",
      "high": "3.616",
      "low": "3.358",
      "close": "3.428",
      "average": "3.4241",
      "volume": "566763",
      "turnover": "1940644.35",
      "trades": "486"
    },
    {
      "date": "2023-11-02",
      "bid": "3.686",
      "ask": "3.748",
      "open": "3.428",
      "high": "3.806",
      "low": "3.376",
      "close": "3.75",
      "average": "3.6255",
      "volume": "718423",
      "turnover": "2604647.58",
      "trades": "423"
    },
    {
      "date": "2023-11-03",
      "bid": "3.77",
      "ask": "3.80",
      "open": "3.796",
      "high": "3.80",
      "low": "3.602",
      "close": "3.77",
      "average": "3.7072",
      "volume": "146672",
      "turnover": "543740.99",
      "trades": "163"
    },
    {
      "date": "2023-11-06",
      "bid": "3.622",
      "ask": "3.656",
      "open": "3.864",
      "high": "3.88",
      "low": "3.558",
      "close": "3.68",
      "average": "3.6841",
      "volume": "412041",
      "turnover": "1517996.03",
      "trades": "312"
    },
    {
      "date": "2023-11-07",
      "bid": "3.736",
      "ask": "3.768",
      "open": "3.682",
      "high": "3.828",
      "low": "3.54",
      "close": "3.736",
      "average": "3.6272",
      "volume": "441355",
      "turnover": "1601450.09",
      "trades": "286"
    },
    {
      "date": "2023-11-08",
      "bid": "3.864",
      "ask": "3.918",
      "open": "3.736",
      "high": "3.922",
      "low": "3.63",
      "close": "3.916",
      "average": "3.7948",
      "volume": "487196",
      "turnover": "1848830.63",
      "trades": "281"
    },
    {
      "date": "2023-11-09",
      "bid": "4.00",
      "ask": "4.044",
      "open": "3.92",
      "high": "4.116",
      "low": "3.778",
      "close": "4.02",
      "average": "3.9499",
      "volume": "714572",
      "turnover": "2822314.02",
      "trades": "403"
    },
    {
      "date": "2023-11-10",
      "bid": "3.61",
      "ask": "3.67",
      "open": "3.992",
      "high": "3.992",
      "low": "3.576",
      "close": "3.61",
      "average": "3.7742",
      "volume": "1751805",
      "turnover": "6612657.71",
      "trades": "763"
    },
    {
      "date": "2023-11-13",
      "bid": "3.422",
      "ask": "3.456",
      "open": "3.612",
      "high": "3.65",
      "low": "3.418",
      "close": "3.44",
      "average": "3.5086",
      "volume": "453895",
      "turnover": "1592521.31",
      "trades": "378"
    },
    {
      "date": "2023-11-14",
      "bid": "3.718",
      "ask": "3.79",
      "open": "3.44",
      "high": "3.826",
      "low": "3.44",
      "close": "3.764",
      "average": "3.6742",
      "volume": "512746",
      "turnover": "1883924.42",
      "trades": "339"
    },
    {
      "date": "2023-11-15",
      "bid": "3.738",
      "ask": "3.756",
      "open": "3.734",
      "high": "4.014",
      "low": "3.662",
      "close": "3.738",
      "average": "3.8424",
      "volume": "811058",
      "turnover": "3116377.8",
      "trades": "403"
    },
    {
      "date": "2023-11-16",
      "bid": "3.572",
      "ask": "3.594",
      "open": "3.70",
      "high": "3.70",
      "low": "3.55",
      "close": "3.558",
      "average": "3.6068",
      "volume": "257476",
      "turnover": "928653.03",
      "trades": "252"
    },
    {
      "date": "2023-11-17",
      "bid": "3.732",
      "ask": "3.752",
      "open": "3.60",
      "high": "3.884",
      "low": "3.584",
      "close": "3.774",
      "average": "3.744",
      "volume": "463021",
      "turnover": "1733568.53",
      "trades": "320"
    },
    {
      "date": "2023-11-20",
      "bid": "3.842",
      "ask": "3.852",
      "open": "3.774",
      "high": "4.204",
      "low": "3.632",
      "close": "3.826",
      "average": "3.8235",
      "volume": "760405",
      "turnover": "2907372.74",
      "trades": "423"
    },
    {
      "date": "2023-11-21",
      "bid": "3.68",
      "ask": "3.694",
      "open": "3.864",
      "high": "3.864",
      "low": "3.65",
      "close": "3.752",
      "average": "3.7322",
      "volume": "201747",
      "turnover": "752957.23",
      "trades": "243"
    },
    {
      "date": "2023-11-22",
      "bid": "3.646",
      "ask": "3.688",
      "open": "3.752",
      "high": "3.774",
      "low": "3.60",
      "close": "3.624",
      "average": "3.676",
      "volume": "302460",
      "turnover": "1111843.34",
      "trades": "309"
    },
    {
      "date": "2023-11-23",
      "bid": "3.566",
      "ask": "3.578",
      "open": "3.62",
      "high": "3.68",
      "low": "3.522",
      "close": "3.56",
      "average": "3.6055",
      "volume": "640667",
      "turnover": "2309947.64",
      "trades": "377"
    },
    {
      "date": "2023-11-24",
      "bid": "3.70",
      "ask": "3.74",
      "open": "3.56",
      "high": "3.85",
      "low": "3.556",
      "close": "3.738",
      "average": "3.6893",
      "volume": "1085999",
      "turnover": "4005786.33",
      "trades": "556"
    },
    {
      "date": "2023-11-27",
      "bid": "3.572",
      "ask": "3.582",
      "open": "3.724",
      "high": "3.732",
      "low": "3.554",
      "close": "3.57",
      "average": "3.6168",
      "volume": "457880",
      "turnover": "1656081.02",
      "trades": "424"
    },
    {
      "date": "2023-11-28",
      "bid": "3.582",
      "ask": "3.60",
      "open": "3.57",
      "high": "3.648",
      "low": "3.53",
      "close": "3.576",
      "average": "3.5719",
      "volume": "277553",
      "turnover": "991391.83",
      "trades": "247"
    },
    {
      "date": "2023-11-29",
      "bid": "3.552",
      "ask": "3.584",
      "open": "3.576",
      "high": "3.646",
      "low": "3.53",
      "close": "3.58",
      "average": "3.5779",
      "volume": "199444",
      "turnover": "713591.82",
      "trades": "210"
    },
    {
      "date": "2023-11-30",
      "bid": "3.522",
      "ask": "3.568",
      "open": "3.55",
      "high": "3.58",
      "low": "3.49",
      "close": "3.526",
      "average": "3.5141",
      "volume": "442592",
      "turnover": "1555298.66",
      "trades": "288"
    },
    {
      "date": "2023-12-01",
      "bid": "3.512",
      "ask": "3.53",
      "open": "3.526",
      "high": "3.586",
      "low": "3.51",
      "close": "3.536",
      "average": "3.523",
      "volume": "190674",
      "turnover": "671749.73",
      "trades": "218"
    },
    {
      "date": "2023-12-04",
      "bid": "3.648",
      "ask": "3.674",
      "open": "3.51",
      "high": "3.68",
      "low": "3.504",
      "close": "3.666",
      "average": "3.6066",
      "volume": "360370",
      "turnover": "1299695.38",
      "trades": "279"
    },
    {
      "date": "2023-12-05",
      "bid": "3.76",
      "ask": "3.774",
      "open": "3.666",
      "high": "3.80",
      "low": "3.666",
      "close": "3.75",
      "average": "3.7226",
      "volume": "307461",
      "turnover": "1144562.72",
      "trades": "262"
    },
    {
      "date": "2023-12-06",
      "bid": "3.81",
      "ask": "3.86",
      "open": "3.70",
      "high": "3.95",
      "low": "3.698",
      "close": "3.85",
      "average": "3.8418",
      "volume": "487721",
      "turnover": "1873723.07",
      "trades": "412"
    },
    {
      "date": "2023-12-07",
      "bid": "3.90",
      "ask": "3.916",
      "open": "3.85",
      "high": "3.946",
      "low": "3.79",
      "close": "3.898",
      "average": "3.8514",
      "volume": "317532",
      "turnover": "1222947.05",
      "trades": "292"
    },
    {
      "date": "2023-12-08",
      "bid": "3.98",
      "ask": "4.004",
      "open": "3.898",
      "high": "4.014",
      "low": "3.898",
      "close": "3.996",
      "average": "3.9582",
      "volume": "430914",
      "turnover": "1705622.57",
      "trades": "341"
    },
    {
      "date": "2023-12-11",
      "bid": "3.832",
      "ask": "3.854",
      "open": "4.002",
      "high": "4.066",
      "low": "3.81",
      "close": "3.832",
      "average": "3.93",
      "volume": "516080",
      "turnover": "2028578.56",
      "trades": "371"
    },
    {
      "date": "2023-12-12",
      "bid": "3.752",
      "ask": "3.774",
      "open": "3.832",
      "high": "3.898",
      "low": "3.73",
      "close": "3.754",
      "average": "3.7666",
      "volume": "327865",
      "turnover": "1234935.78",
      "trades": "284"
    },
    {
      "date": "2023-12-13",
      "bid": "3.978",
      "ask": "4.026",
      "open": "3.754",
      "high": "4.128",
      "low": "3.754",
      "close": "3.966",
      "average": "3.9584",
      "volume": "1079189",
      "turnover": "4272692.7",
      "trades": "658"
    },
    {
      "date": "2023-12-14",
      "bid": "4.002",
      "ask": "4.104",
      "open": "3.978",
      "high": "4.15",
      "low": "3.90",
      "close": "4.092",
      "average": "4.0348",
      "volume": "756094",
      "turnover": "3050715.44",
      "trades": "423"
    },
    {
      "date": "2023-12-15",
      "bid": "4.064",
      "ask": "4.116",
      "open": "4.096",
      "high": "4.288",
      "low": "4.026",
      "close": "4.09",
      "average": "4.1385",
      "volume": "658242",
      "turnover": "2724119.07",
      "trades": "417"
    },
    {
      "date": "2023-12-18",
      "bid": "3.946",
      "ask": "3.948",
      "open": "4.09",
      "high": "4.10",
      "low": "3.904",
      "close": "3.948",
      "average": "3.9913",
      "volume": "394896",
      "turnover": "1576131.87",
      "trades": "351"
    },
    {
      "date": "2023-12-19",
      "bid": "3.926",
      "ask": "3.948",
      "open": "3.92",
      "high": "4.036",
      "low": "3.90",
      "close": "3.95",
      "average": "3.9732",
      "volume": "395069",
      "turnover": "1569702.63",
      "trades": "409"
    },
    {
      "date": "2023-12-20",
      "bid": "3.82",
      "ask": "3.858",
      "open": "3.95",
      "high": "3.976",
      "low": "3.802",
      "close": "3.856",
      "average": "3.8574",
      "volume": "296140",
      "turnover": "1142399.67",
      "trades": "272"
    },
    {
      "date": "2023-12-21",
      "bid": "3.842",
      "ask": "3.87",
      "open": "3.85",
      "high": "3.882",
      "low": "3.75",
      "close": "3.86",
      "average": "3.8322",
      "volume": "378806",
      "turnover": "1451657.41",
      "trades": "240"
    },
    {
      "date": "2023-12-22",
      "bid": "3.858",
      "ask": "3.872",
      "open": "3.86",
      "high": "3.95",
      "low": "3.78",
      "close": "3.878",
      "average": "3.863",
      "volume": "522919",
      "turnover": "2020053.83",
      "trades": "380"
    },
    {
      "date": "2023-12-27",
      "bid": "3.832",
      "ask": "3.854",
      "open": "3.882",
      "high": "4.038",
      "low": "3.80",
      "close": "3.802",
      "average": "3.933",
      "volume": "877834",
      "turnover": "3452531.88",
      "trades": "436"
    },
    {
      "date": "2023-12-28",
      "bid": "3.776",
      "ask": "3.794",
      "open": "3.802",
      "high": "3.802",
      "low": "3.712",
      "close": "3.792",
      "average": "3.7791",
      "volume": "390517",
      "turnover": "1475791.93",
      "trades": "321"
    },
    {
      "date": "2023-12-29",
      "bid": "3.724",
      "ask": "3.728",
      "open": "3.792",
      "high": "3.792",
      "low": "3.70",
      "close": "3.738",
      "average": "3.7436",
      "volume": "409217",
      "turnover": "1531939.38",
      "trades": "303"
    },
    {
      "date": "2024-01-02",
      "bid": "3.74",
      "ask": "3.76",
      "open": "3.74",
      "high": "3.812",
      "low": "3.706",
      "close": "3.76",
      "average": "3.755",
      "volume": "375405",
      "turnover": "1409646.21",
      "trades": "247"
    },
    {
      "date": "2024-01-03",
      "bid": "3.668",
      "ask": "3.704",
      "open": "3.76",
      "high": "3.764",
      "low": "3.616",
      "close": "3.686",
      "average": "3.6607",
      "volume": "351610",
      "turnover": "1287145.73",
      "trades": "260"
    },
    {
      "date": "2024-01-04",
      "bid": "3.726",
      "ask": "3.748",
      "open": "3.684",
      "high": "3.786",
      "low": "3.68",
      "close": "3.75",
      "average": "3.7246",
      "volume": "166157",
      "turnover": "618872.5",
      "trades": "181"
    },
    {
      "date": "2024-01-05",
      "bid": "3.68",
      "ask": "3.70",
      "open": "3.75",
      "high": "3.75",
      "low": "3.664",
      "close": "3.72",
      "average": "3.6983",
      "volume": "77506",
      "turnover": "286641.46",
      "trades": "73"
    },
    {
      "date": "2024-01-08",
      "bid": "3.668",
      "ask": "3.67",
      "open": "3.722",
      "high": "3.79",
      "low": "3.592",
      "close": "3.686",
      "average": "3.635",
      "volume": "362002",
      "turnover": "1315882.78",
      "trades": "339"
    },
    {
      "date": "2024-01-09",
      "bid": "3.648",
      "ask": "3.68",
      "open": "3.604",
      "high": "3.686",
      "low": "3.604",
      "close": "3.646",
      "average": "3.653",
      "volume": "223811",
      "turnover": "817576.85",
      "trades": "182"
    },
    {
      "date": "2024-01-10",
      "bid": "3.692",
      "ask": "3.704",
      "open": "3.75",
      "high": "3.78",
      "low": "3.632",
      "close": "3.71",
      "average": "3.722",
      "volume": "577080",
      "turnover": "2147919.77",
      "trades": "330"
    },
    {
      "date": "2024-01-11",
      "bid": "3.55",
      "ask": "3.57",
      "open": "3.71",
      "high": "3.73",
      "low": "3.55",
      "close": "3.55",
      "average": "3.6252",
      "volume": "387234",
      "turnover": "1403804.69",
      "trades": "325"
    },
    {
      "date": "2024-01-12",
      "bid": "3.532",
      "ask": "3.57",
      "open": "3.55",
      "high": "3.62",
      "low": "3.51",
      "close": "3.584",
      "average": "3.5499",
      "volume": "314073",
      "turnover": "1114930.36",
      "trades": "220"
    },
    {
      "date": "2024-01-15",
      "bid": "3.43",
      "ask": "3.452",
      "open": "3.532",
      "high": "3.548",
      "low": "3.398",
      "close": "3.432",
      "average": "3.4594",
      "volume": "709008",
      "turnover": "2452747.09",
      "trades": "424"
    },
    {
      "date": "2024-01-16",
      "bid": "3.422",
      "ask": "3.448",
      "open": "3.45",
      "high": "3.476",
      "low": "3.334",
      "close": "3.446",
      "average": "3.4018",
      "volume": "390152",
      "turnover": "1327231.12",
      "trades": "319"
    },
    {
      "date": "2024-01-17",
      "bid": "3.292",
      "ask": "3.31",
      "open": "3.446",
      "high": "3.446",
      "low": "3.268",
      "close": "3.31",
      "average": "3.3053",
      "volume": "531286",
      "turnover": "1756051.74",
      "trades": "346"
    },
    {
      "date": "2024-01-18",
      "bid": "3.29",
      "ask": "3.312",
      "open": "3.38",
      "high": "3.38",
      "low": "3.27",
      "close": "3.314",
      "average": "3.301",
      "volume": "183588",
      "turnover": "606032.69",
      "trades": "199"
    },
    {
      "date": "2024-01-19",
      "bid": "3.36",
      "ask": "3.392",
      "open": "3.404",
      "high": "3.424",
      "low": "3.27",
      "close": "3.362",
      "average": "3.3443",
      "volume": "660053",
      "turnover": "2207440.46",
      "trades": "363"
    },
    {
      "date": "2024-01-22",
      "bid": "3.29",
      "ask": "3.302",
      "open": "3.40",
      "high": "3.43",
      "low": "3.274",
      "close": "3.29",
      "average": "3.3508",
      "volume": "287369",
      "turnover": "962906.97",
      "trades": "243"
    },
    {
      "date": "2024-01-23",
      "bid": "3.47",
      "ask": "3.498",
      "open": "3.30",
      "high": "3.482",
      "low": "3.23",
      "close": "3.47",
      "average": "3.3496",
      "volume": "456941",
      "turnover": "1530585.66",
      "trades": "255"
    },
    {
      "date": "2024-01-24",
      "bid": "3.54",
      "ask": "3.548",
      "open": "3.472",
      "high": "3.59",
      "low": "3.454",
      "close": "3.546",
      "average": "3.5221",
      "volume": "271276",
      "turnover": "955471.95",
      "trades": "246"
    },
    {
      "date": "2024-01-25",
      "bid": "3.522",
      "ask": "3.574",
      "open": "3.546",
      "high": "3.59",
      "low": "3.42",
      "close": "3.59",
      "average": "3.4823",
      "volume": "200353",
      "turnover": "697692.43",
      "trades": "212"
    },
    {
      "date": "2024-01-26",
      "bid": "3.62",
      "ask": "3.644",
      "open": "3.59",
      "high": "3.67",
      "low": "3.502",
      "close": "3.62",
      "average": "3.5993",
      "volume": "300117",
      "turnover": "1080224.31",
      "trades": "215"
    },
    {
      "date": "2024-01-29",
      "bid": "3.62",
      "ask": "3.648",
      "open": "3.642",
      "high": "3.79",
      "low": "3.544",
      "close": "3.64",
      "average": "3.6496",
      "volume": "465587",
      "turnover": "1699221.53",
      "trades": "342"
    },
    {
      "date": "2024-01-30",
      "bid": "3.566",
      "ask": "3.616",
      "open": "3.638",
      "high": "3.77",
      "low": "3.512",
      "close": "3.592",
      "average": "3.5776",
      "volume": "332230",
      "turnover": "1188571.73",
      "trades": "228"
    },
    {
      "date": "2024-01-31",
      "bid": "3.594",
      "ask": "3.626",
      "open": "3.592",
      "high": "3.646",
      "low": "3.55",
      "close": "3.626",
      "average": "3.5853",
      "volume": "154388",
      "turnover": "553532.94",
      "trades": "181"
    },
    {
      "date": "2024-02-01",
      "bid": "3.466",
      "ask": "3.496",
      "open": "3.626",
      "high": "3.626",
      "low": "3.424",
      "close": "3.468",
      "average": "3.4926",
      "volume": "322567",
      "turnover": "1126587.23",
      "trades": "236"
    },
    {
      "date": "2024-02-02",
      "bid": "3.362",
      "ask": "3.436",
      "open": "3.462",
      "high": "3.536",
      "low": "3.33",
      "close": "3.48",
      "average": "3.4115",
      "volume": "361055",
      "turnover": "1231729.76",
      "trades": "328"
    },
    {
      "date": "2024-02-05",
      "bid": "3.39",
      "ask": "3.416",
      "open": "3.48",
      "high": "3.48",
      "low": "3.32",
      "close": "3.39",
      "average": "3.3766",
      "volume": "284408",
      "turnover": "960332.29",
      "trades": "207"
    },
    {
      "date": "2024-02-06",
      "bid": "3.414",
      "ask": "3.462",
      "open": "3.39",
      "high": "3.50",
      "low": "3.35",
      "close": "3.47",
      "average": "3.4289",
      "volume": "239928",
      "turnover": "822685.88",
      "trades": "206"
    },
    {
      "date": "2024-02-07",
      "bid": "3.35",
      "ask": "3.364",
      "open": "3.468",
      "high": "3.468",
      "low": "3.35",
      "close": "3.408",
      "average": "3.3972",
      "volume": "334777",
      "turnover": "1137311.05",
      "trades": "240"
    },
    {
      "date": "2024-02-08",
      "bid": "3.334",
      "ask": "3.344",
      "open": "3.408",
      "high": "3.408",
      "low": "3.30",
      "close": "3.344",
      "average": "3.3404",
      "volume": "204674",
      "turnover": "683696.95",
      "trades": "202"
    },
    {
      "date": "2024-02-09",
      "bid": "3.302",
      "ask": "3.312",
      "open": "3.344",
      "high": "3.42",
      "low": "3.288",
      "close": "3.312",
      "average": "3.3469",
      "volume": "299105",
      "turnover": "1001088.03",
      "trades": "267"
    },
    {
      "date": "2024-02-12",
      "bid": "3.536",
      "ask": "3.568",
      "open": "3.312",
      "high": "3.802",
      "low": "3.202",
      "close": "3.542",
      "average": "3.3938",
      "volume": "883867",
      "turnover": "2999640.84",
      "trades": "493"
    },
    {
      "date": "2024-02-13",
      "bid": "3.306",
      "ask": "3.324",
      "open": "3.508",
      "high": "3.508",
      "low": "3.282",
      "close": "3.34",
      "average": "3.3756",
      "volume": "513316",
      "turnover": "1732761.95",
      "trades": "449"
    },
    {
      "date": "2024-02-14",
      "bid": "3.334",
      "ask": "3.396",
      "open": "3.40",
      "high": "3.40",
      "low": "3.27",
      "close": "3.394",
      "average": "3.3371",
      "volume": "154585",
      "turnover": "515859.93",
      "trades": "189"
    },
    {
      "date": "2024-02-15",
      "bid": "3.298",
      "ask": "3.322",
      "open": "3.394",
      "high": "3.42",
      "low": "3.286",
      "close": "3.312",
      "average": "3.3289",
      "volume": "415386",
      "turnover": "1382791.07",
      "trades": "256"
    },
    {
      "date": "2024-02-16",
      "bid": "3.316",
      "ask": "3.354",
      "open": "3.298",
      "high": "3.422",
      "low": "3.262",
      "close": "3.414",
      "average": "3.3384",
      "volume": "302834",
      "turnover": "1010967.76",
      "trades": "220"
    },
    {
      "date": "2024-02-19",
      "bid": "3.316",
      "ask": "3.332",
      "open": "3.39",
      "high": "3.39",
      "low": "3.272",
      "close": "3.354",
      "average": "3.3068",
      "volume": "150879",
      "turnover": "498927.66",
      "trades": "163"
    },
    {
      "date": "2024-02-20",
      "bid": "3.36",
      "ask": "3.374",
      "open": "3.354",
      "high": "3.548",
      "low": "3.27",
      "close": "3.372",
      "average": "3.3785",
      "volume": "896634",
      "turnover": "3029276.39",
      "trades": "397"
    },
    {
      "date": "2024-02-21",
      "bid": "3.30",
      "ask": "3.312",
      "open": "3.50",
      "high": "3.50",
      "low": "3.27",
      "close": "3.30",
      "average": "3.3121",
      "volume": "398954",
      "turnover": "1321373.39",
      "trades": "253"
    },
    {
      "date": "2024-02-22",
      "bid": "3.122",
      "ask": "3.136",
      "open": "3.30",
      "high": "3.34",
      "low": "3.008",
      "close": "3.13",
      "average": "3.2173",
      "volume": "552225",
      "turnover": "1776692.35",
      "trades": "370"
    },
    {
      "date": "2024-02-23",
      "bid": "3.19",
      "ask": "3.202",
      "open": "3.192",
      "high": "3.29",
      "low": "3.092",
      "close": "3.22",
      "average": "3.18",
      "volume": "675517",
      "turnover": "2148170.81",
      "trades": "505"
    },
    {
      "date": "2024-02-26",
      "bid": "3.058",
      "ask": "3.064",
      "open": "3.218",
      "high": "3.308",
      "low": "3.032",
      "close": "3.064",
      "average": "3.0944",
      "volume": "419472",
      "turnover": "1298031.71",
      "trades": "364"
    },
    {
      "date": "2024-02-27",
      "bid": "2.87",
      "ask": "2.888",
      "open": "3.062",
      "high": "3.062",
      "low": "2.826",
      "close": "2.888",
      "average": "2.9023",
      "volume": "1226966",
      "turnover": "3560984.2",
      "trades": "676"
    },
    {
      "date": "2024-02-28",
      "bid": "2.758",
      "ask": "2.776",
      "open": "2.888",
      "high": "2.888",
      "low": "2.732",
      "close": "2.776",
      "average": "2.776",
      "volume": "757026",
      "turnover": "2101519.74",
      "trades": "490"
    },
    {
      "date": "2024-02-29",
      "bid": "2.624",
      "ask": "2.634",
      "open": "2.774",
      "high": "2.774",
      "low": "2.618",
      "close": "2.62",
      "average": "2.6608",
      "volume": "748152",
      "turnover": "1990715.72",
      "trades": "490"
    },
    {
      "date": "2024-03-01",
      "bid": "2.70",
      "ask": "2.72",
      "open": "2.62",
      "high": "2.72",
      "low": "2.564",
      "close": "2.72",
      "average": "2.6488",
      "volume": "593494",
      "turnover": "1572070.85",
      "trades": "349"
    },
    {
      "date": "2024-03-04",
      "bid": "2.628",
      "ask": "2.63",
      "open": "2.728",
      "high": "2.738",
      "low": "2.60",
      "close": "2.63",
      "average": "2.6385",
      "volume": "396198",
      "turnover": "1045360.44",
      "trades": "251"
    },
    {
      "date": "2024-03-05",
      "bid": "2.686",
      "ask": "2.728",
      "open": "2.686",
      "high": "2.73",
      "low": "2.62",
      "close": "2.726",
      "average": "2.688",
      "volume": "317525",
      "turnover": "853520.7",
      "trades": "185"
    },
    {
      "date": "2024-03-06",
      "bid": "2.71",
      "ask": "2.728",
      "open": "2.722",
      "high": "2.838",
      "low": "2.696",
      "close": "2.70",
      "average": "2.7503",
      "volume": "399739",
      "turnover": "1099390.72",
      "trades": "283"
    },
    {
      "date": "2024-03-07",
      "bid": "2.736",
      "ask": "2.77",
      "open": "2.73",
      "high": "2.81",
      "low": "2.68",
      "close": "2.768",
      "average": "2.7307",
      "volume": "315662",
      "turnover": "861971.94",
      "trades": "184"
    },
    {
      "date": "2024-03-08",
      "bid": "2.718",
      "ask": "2.732",
      "open": "2.768",
      "high": "2.80",
      "low": "2.708",
      "close": "2.74",
      "average": "2.7312",
      "volume": "187400",
      "turnover": "511833.11",
      "trades": "172"
    },
    {
      "date": "2024-03-11",
      "bid": "2.654",
      "ask": "2.678",
      "open": "2.738",
      "high": "2.738",
      "low": "2.65",
      "close": "2.672",
      "average": "2.6864",
      "volume": "145928",
      "turnover": "392019.56",
      "trades": "176"
    },
    {
      "date": "2024-03-12",
      "bid": "2.698",
      "ask": "2.716",
      "open": "2.672",
      "high": "2.724",
      "low": "2.608",
      "close": "2.698",
      "average": "2.6764",
      "volume": "347490",
      "turnover": "930018.52",
      "trades": "195"
    },
    {
      "date": "2024-03-13",
      "bid": "2.672",
      "ask": "2.692",
      "open": "2.726",
      "high": "2.75",
      "low": "2.658",
      "close": "2.69",
      "average": "2.6941",
      "volume": "108570",
      "turnover": "292494.32",
      "trades": "140"
    },
    {
      "date": "2024-03-14",
      "bid": "2.67",
      "ask": "2.674",
      "open": "2.69",
      "high": "2.714",
      "low": "2.626",
      "close": "2.70",
      "average": "2.6809",
      "volume": "207352",
      "turnover": "555884.97",
      "trades": "174"
    },
    {
      "date": "2024-03-15",
      "bid": "2.656",
      "ask": "2.688",
      "open": "2.708",
      "high": "2.734",
      "low": "2.624",
      "close": "2.688",
      "average": "2.6711",
      "volume": "307882",
      "turnover": "822395.33",
      "trades": "264"
    },
    {
      "date": "2024-03-18",
      "bid": "2.722",
      "ask": "2.738",
      "open": "2.75",
      "high": "2.83",
      "low": "2.644",
      "close": "2.764",
      "average": "2.7368",
      "volume": "432772",
      "turnover": "1184417.82",
      "trades": "204"
    },
    {
      "date": "2024-03-19",
      "bid": "2.968",
      "ask": "2.98",
      "open": "2.80",
      "high": "2.982",
      "low": "2.75",
      "close": "2.982",
      "average": "2.8313",
      "volume": "393992",
      "turnover": "1115490.37",
      "trades": "272"
    },
    {
      "date": "2024-03-20",
      "bid": "3.054",
      "ask": "3.074",
      "open": "2.982",
      "high": "3.188",
      "low": "2.918",
      "close": "3.08",
      "average": "3.0386",
      "volume": "404910",
      "turnover": "1230379.15",
      "trades": "334"
    },
    {
      "date": "2024-03-21",
      "bid": "2.97",
      "ask": "2.98",
      "open": "3.18",
      "high": "3.18",
      "low": "2.90",
      "close": "3.006",
      "average": "2.9893",
      "volume": "318297",
      "turnover": "951474.1",
      "trades": "284"
    },
    {
      "date": "2024-03-22",
      "bid": "2.916",
      "ask": "2.918",
      "open": "3.006",
      "high": "3.022",
      "low": "2.90",
      "close": "2.92",
      "average": "2.9425",
      "volume": "437859",
      "turnover": "1288407.58",
      "trades": "283"
    },
    {
      "date": "2024-03-25",
      "bid": "2.85",
      "ask": "2.858",
      "open": "2.92",
      "high": "2.92",
      "low": "2.834",
      "close": "2.858",
      "average": "2.8784",
      "volume": "223162",
      "turnover": "642347.06",
      "trades": "219"
    },
    {
      "date": "2024-03-26",
      "bid": "2.91",
      "ask": "2.92",
      "open": "2.858",
      "high": "2.92",
      "low": "2.808",
      "close": "2.92",
      "average": "2.8635",
      "volume": "165662",
      "turnover": "474379.88",
      "trades": "199"
    },
    {
      "date": "2024-03-27",
      "bid": "3.024",
      "ask": "3.072",
      "open": "2.998",
      "high": "3.098",
      "low": "2.96",
      "close": "3.074",
      "average": "3.0342",
      "volume": "403177",
      "turnover": "1223308.12",
      "trades": "341"
    },
    {
      "date": "2024-03-28",
      "bid": "3.422",
      "ask": "3.47",
      "open": "3.16",
      "high": "3.49",
      "low": "3.104",
      "close": "3.49",
      "average": "3.2978",
      "volume": "487264",
      "turnover": "1606912.58",
      "trades": "402"
    },
    {
      "date": "2024-04-02",
      "bid": "3.474",
      "ask": "3.494",
      "open": "3.49",
      "high": "3.598",
      "low": "3.196",
      "close": "3.50",
      "average": "3.3946",
      "volume": "1171460",
      "turnover": "3976668.12",
      "trades": "594"
    },
    {
      "date": "2024-04-03",
      "bid": "4.134",
      "ask": "4.18",
      "open": "3.876",
      "high": "4.262",
      "low": "3.78",
      "close": "4.15",
      "average": "4.0259",
      "volume": "3944381",
      "turnover": "15882158.6",
      "trades": "1927"
    },
    {
      "date": "2024-04-04",
      "bid": "4.302",
      "ask": "4.418",
      "open": "4.198",
      "high": "4.70",
      "low": "3.916",
      "close": "4.37",
      "average": "4.3664",
      "volume": "2884472",
      "turnover": "12593825.33",
      "trades": "2084"
    },
    {
      "date": "2024-04-05",
      "bid": "4.278",
      "ask": "4.28",
      "open": "4.40",
      "high": "4.50",
      "low": "4.062",
      "close": "4.27",
      "average": "4.2745",
      "volume": "1456632",
      "turnover": "6226330.75",
      "trades": "967"
    },
    {
      "date": "2024-04-08",
      "bid": "4.102",
      "ask": "4.108",
      "open": "4.30",
      "high": "4.312",
      "low": "4.054",
      "close": "4.122",
      "average": "4.1597",
      "volume": "591888",
      "turnover": "2462077.63",
      "trades": "545"
    },
    {
      "date": "2024-04-09",
      "bid": "4.30",
      "ask": "4.348",
      "open": "4.278",
      "high": "4.38",
      "low": "4.126",
      "close": "4.348",
      "average": "4.2636",
      "volume": "873109",
      "turnover": "3722609.11",
      "trades": "570"
    },
    {
      "date": "2024-04-10",
      "bid": "4.502",
      "ask": "4.55",
      "open": "4.392",
      "high": "4.80",
      "low": "4.284",
      "close": "4.55",
      "average": "4.6028",
      "volume": "1399452",
      "turnover": "6441467.21",
      "trades": "1039"
    },
    {
      "date": "2024-04-11",
      "bid": "4.212",
      "ask": "4.25",
      "open": "4.566",
      "high": "4.67",
      "low": "4.10",
      "close": "4.248",
      "average": "4.2588",
      "volume": "1427451",
      "turnover": "6079175.51",
      "trades": "1166"
    },
    {
      "date": "2024-04-12",
      "bid": "4.04",
      "ask": "4.05",
      "open": "4.262",
      "high": "4.346",
      "low": "3.958",
      "close": "4.054",
      "average": "4.1374",
      "volume": "852742",
      "turnover": "3528140.06",
      "trades": "781"
    },
    {
      "date": "2024-04-15",
      "bid": "3.692",
      "ask": "3.694",
      "open": "3.90",
      "high": "3.958",
      "low": "3.60",
      "close": "3.65",
      "average": "3.7783",
      "volume": "948927",
      "turnover": "3585285.99",
      "trades": "851"
    },
    {
      "date": "2024-04-16",
      "bid": "3.816",
      "ask": "3.824",
      "open": "3.65",
      "high": "3.83",
      "low": "3.57",
      "close": "3.82",
      "average": "3.7015",
      "volume": "364926",
      "turnover": "1350774.89",
      "trades": "416"
    },
    {
      "date": "2024-04-17",
      "bid": "3.978",
      "ask": "3.98",
      "open": "3.734",
      "high": "3.98",
      "low": "3.734",
      "close": "3.98",
      "average": "3.905",
      "volume": "263248",
      "turnover": "1027978.92",
      "trades": "391"
    },
    {
      "date": "2024-04-18",
      "bid": "3.788",
      "ask": "3.796",
      "open": "4.016",
      "high": "4.05",
      "low": "3.764",
      "close": "3.802",
      "average": "3.88",
      "volume": "344626",
      "turnover": "1337163.31",
      "trades": "371"
    },
    {
      "date": "2024-04-19",
      "bid": "3.716",
      "ask": "3.734",
      "open": "3.80",
      "high": "3.80",
      "low": "3.642",
      "close": "3.728",
      "average": "3.7096",
      "volume": "267532",
      "turnover": "992426.48",
      "trades": "218"
    },
    {
      "date": "2024-04-22",
      "bid": "3.716",
      "ask": "3.718",
      "open": "3.73",
      "high": "3.828",
      "low": "3.632",
      "close": "3.73",
      "average": "3.7302",
      "volume": "478715",
      "turnover": "1785689.9",
      "trades": "303"
    },
    {
      "date": "2024-04-23",
      "bid": "3.692",
      "ask": "3.696",
      "open": "3.73",
      "high": "3.81",
      "low": "3.586",
      "close": "3.70",
      "average": "3.688",
      "volume": "380337",
      "turnover": "1402697.86",
      "trades": "290"
    },
    {
      "date": "2024-04-24",
      "bid": "3.574",
      "ask": "3.608",
      "open": "3.70",
      "high": "3.734",
      "low": "3.562",
      "close": "3.57",
      "average": "3.5995",
      "volume": "285166",
      "turnover": "1026462.6",
      "trades": "246"
    },
    {
      "date": "2024-04-25",
      "bid": "3.416",
      "ask": "3.43",
      "open": "3.562",
      "high": "3.63",
      "low": "3.36",
      "close": "3.47",
      "average": "3.4911",
      "volume": "331410",
      "turnover": "1156981.59",
      "trades": "312"
    },
    {
      "date": "2024-04-26",
      "bid": "3.428",
      "ask": "3.44",
      "open": "3.47",
      "high": "3.494",
      "low": "3.32",
      "close": "3.45",
      "average": "3.3992",
      "volume": "264059",
      "turnover": "897599.57",
      "trades": "279"
    },
    {
      "date": "2024-04-29",
      "bid": "3.40",
      "ask": "3.424",
      "open": "3.40",
      "high": "3.496",
      "low": "3.32",
      "close": "3.43",
      "average": "3.3963",
      "volume": "159333",
      "turnover": "541141.35",
      "trades": "261"
    },
    {
      "date": "2024-04-30",
      "bid": "3.314",
      "ask": "3.336",
      "open": "3.322",
      "high": "3.418",
      "low": "3.282",
      "close": "3.336",
      "average": "3.3367",
      "volume": "139309",
      "turnover": "464834.65",
      "trades": "200"
    },
    {
      "date": "2024-05-02",
      "bid": "3.22",
      "ask": "3.242",
      "open": "3.336",
      "high": "3.48",
      "low": "3.20",
      "close": "3.242",
      "average": "3.2924",
      "volume": "312505",
      "turnover": "1028892.35",
      "trades": "343"
    },
    {
      "date": "2024-05-03",
      "bid": "3.386",
      "ask": "3.418",
      "open": "3.242",
      "high": "3.496",
      "low": "3.242",
      "close": "3.418",
      "average": "3.3772",
      "volume": "187738",
      "turnover": "634034.89",
      "trades": "291"
    },
    {
      "date": "2024-05-06",
      "bid": "3.404",
      "ask": "3.51",
      "open": "3.418",
      "high": "3.58",
      "low": "3.38",
      "close": "3.508",
      "average": "3.4648",
      "volume": "225710",
      "turnover": "782030.11",
      "trades": "354"
    },
    {
      "date": "2024-05-07",
      "bid": "3.608",
      "ask": "3.61",
      "open": "3.578",
      "high": "3.63",
      "low": "3.50",
      "close": "3.61",
      "average": "3.5739",
      "volume": "167940",
      "turnover": "600197.85",
      "trades": "318"
    },
    {
      "date": "2024-05-08",
      "bid": "3.608",
      "ask": "3.61",
      "open": "3.63",
      "high": "3.70",
      "low": "3.578",
      "close": "3.61",
      "average": "3.638",
      "volume": "80658",
      "turnover": "293431.65",
      "trades": "149"
    },
    {
      "date": "2024-05-10",
      "bid": "3.564",
      "ask": "3.57",
      "open": "3.776",
      "high": "3.776",
      "low": "3.54",
      "close": "3.572",
      "average": "3.5937",
      "volume": "151729",
      "turnover": "545273.45",
      "trades": "300"
    },
    {
      "date": "2024-05-13",
      "bid": "3.598",
      "ask": "3.614",
      "open": "3.572",
      "high": "3.65",
      "low": "3.48",
      "close": "3.65",
      "average": "3.5199",
      "volume": "226031",
      "turnover": "795609.74",
      "trades": "298"
    },
    {
      "date": "2024-05-14",
      "bid": "3.548",
      "ask": "3.576",
      "open": "3.65",
      "high": "3.65",
      "low": "3.526",
      "close": "3.584",
      "average": "3.5794",
      "volume": "192626",
      "turnover": "689492.63",
      "trades": "300"
    },
    {
      "date": "2024-05-15",
      "bid": "3.50",
      "ask": "3.554",
      "open": "3.60",
      "high": "3.636",
      "low": "3.47",
      "close": "3.54",
      "average": "3.5404",
      "volume": "213043",
      "turnover": "754256.6",
      "trades": "338"
    },
    {
      "date": "2024-05-16",
      "bid": "3.604",
      "ask": "3.658",
      "open": "3.50",
      "high": "3.714",
      "low": "3.42",
      "close": "3.656",
      "average": "3.5573",
      "volume": "563208",
      "turnover": "2003492.96",
      "trades": "400"
    },
    {
      "date": "2024-05-17",
      "bid": "3.598",
      "ask": "3.60",
      "open": "3.784",
      "high": "3.784",
      "low": "3.558",
      "close": "3.60",
      "average": "3.6146",
      "volume": "261274",
      "turnover": "944389.84",
      "trades": "311"
    },
    {
      "date": "2024-05-20",
      "bid": "3.734",
      "ask": "3.77",
      "open": "3.55",
      "high": "3.85",
      "low": "3.54",
      "close": "3.77",
      "average": "3.7348",
      "volume": "464578",
      "turnover": "1735105.44",
      "trades": "375"
    },
    {
      "date": "2024-05-21",
      "bid": "3.582",
      "ask": "3.622",
      "open": "3.85",
      "high": "3.97",
      "low": "3.40",
      "close": "3.62",
      "average": "3.6118",
      "volume": "790435",
      "turnover": "2854865.32",
      "trades": "592"
    },
    {
      "date": "2024-05-22",
      "bid": "3.45",
      "ask": "3.47",
      "open": "3.62",
      "high": "3.62",
      "low": "3.402",
      "close": "3.47",
      "average": "3.4644",
      "volume": "371287",
      "turnover": "1286268.68",
      "trades": "372"
    },
    {
      "date": "2024-05-23",
      "bid": "3.296",
      "ask": "3.30",
      "open": "3.47",
      "high": "3.47",
      "low": "3.276",
      "close": "3.302",
      "average": "3.3639",
      "volume": "303690",
      "turnover": "1021575.55",
      "trades": "364"
    },
    {
      "date": "2024-05-24",
      "bid": "3.504",
      "ask": "3.506",
      "open": "3.384",
      "high": "3.65",
      "low": "3.376",
      "close": "3.54",
      "average": "3.5455",
      "volume": "788010",
      "turnover": "2793923.16",
      "trades": "599"
    },
    {
      "date": "2024-05-27",
      "bid": "3.636",
      "ask": "3.638",
      "open": "3.55",
      "high": "3.68",
      "low": "3.55",
      "close": "3.642",
      "average": "3.6155",
      "volume": "146008",
      "turnover": "527897.36",
      "trades": "269"
    },
    {
      "date": "2024-05-28",
      "bid": "4.062",
      "ask": "4.066",
      "open": "3.676",
      "high": "4.372",
      "low": "3.676",
      "close": "4.066",
      "average": "4.1065",
      "volume": "1510653",
      "turnover": "6203570.73",
      "trades": "1121"
    },
    {
      "date": "2024-05-29",
      "bid": "4.086",
      "ask": "4.12",
      "open": "4.066",
      "high": "4.184",
      "low": "3.862",
      "close": "4.134",
      "average": "4.0113",
      "volume": "480032",
      "turnover": "1925534.67",
      "trades": "726"
    },
    {
      "date": "2024-05-30",
      "bid": "4.28",
      "ask": "4.292",
      "open": "4.134",
      "high": "4.292",
      "low": "4.11",
      "close": "4.292",
      "average": "4.1941",
      "volume": "308080",
      "turnover": "1292099.73",
      "trades": "421"
    },
    {
      "date": "2024-05-31",
      "bid": "4.71",
      "ask": "4.754",
      "open": "4.292",
      "high": "4.82",
      "low": "4.29",
      "close": "4.80",
      "average": "4.6178",
      "volume": "1642315",
      "turnover": "7583817.29",
      "trades": "986"
    },
    {
      "date": "2024-06-03",
      "bid": "4.986",
      "ask": "4.988",
      "open": "4.906",
      "high": "5.20",
      "low": "4.906",
      "close": "5.00",
      "average": "5.0308",
      "volume": "1045917",
      "turnover": "5261827.53",
      "trades": "914"
    },
    {
      "date": "2024-06-04",
      "bid": "4.772",
      "ask": "4.776",
      "open": "5.00",
      "high": "5.15",
      "low": "4.64",
      "close": "4.78",
      "average": "4.8907",
      "volume": "586387",
      "turnover": "2867841.53",
      "trades": "684"
    },
    {
      "date": "2024-06-05",
      "bid": "4.446",
      "ask": "4.472",
      "open": "4.796",
      "high": "4.80",
      "low": "4.45",
      "close": "4.488",
      "average": "4.632",
      "volume": "314927",
      "turnover": "1458750.01",
      "trades": "514"
    },
    {
      "date": "2024-06-07",
      "bid": "4.744",
      "ask": "4.746",
      "open": "4.462",
      "high": "4.758",
      "low": "4.40",
      "close": "4.746",
      "average": "4.6632",
      "volume": "299959",
      "turnover": "1398766.7",
      "trades": "385"
    },
    {
      "date": "2024-06-10",
      "bid": "4.572",
      "ask": "4.594",
      "open": "4.744",
      "high": "4.744",
      "low": "4.54",
      "close": "4.594",
      "average": "4.6239",
      "volume": "154756",
      "turnover": "715570.73",
      "trades": "285"
    },
    {
      "date": "2024-06-11",
      "bid": "4.536",
      "ask": "4.538",
      "open": "4.504",
      "high": "4.75",
      "low": "4.502",
      "close": "4.502",
      "average": "4.6391",
      "volume": "196845",
      "turnover": "913184.53",
      "trades": "314"
    },
    {
      "date": "2024-06-12",
      "bid": "4.594",
      "ask": "4.596",
      "open": "4.516",
      "high": "4.65",
      "low": "4.24",
      "close": "4.60",
      "average": "4.4286",
      "volume": "434280",
      "turnover": "1923247.36",
      "trades": "446"
    },
    {
      "date": "2024-06-13",
      "bid": "4.706",
      "ask": "4.888",
      "open": "4.612",
      "high": "4.918",
      "low": "4.61",
      "close": "4.886",
      "average": "4.7873",
      "volume": "282698",
      "turnover": "1353367.29",
      "trades": "508"
    },
    {
      "date": "2024-06-14",
      "bid": "4.964",
      "ask": "4.99",
      "open": "4.886",
      "high": "5.08",
      "low": "4.802",
      "close": "4.99",
      "average": "4.9205",
      "volume": "412566",
      "turnover": "2030013.5",
      "trades": "423"
    },
    {
      "date": "2024-06-17",
      "bid": "4.89",
      "ask": "4.892",
      "open": "5.05",
      "high": "5.05",
      "low": "4.85",
      "close": "4.892",
      "average": "4.9137",
      "volume": "161112",
      "turnover": "791660.45",
      "trades": "252"
    },
    {
      "date": "2024-06-18",
      "bid": "4.748",
      "ask": "4.84",
      "open": "4.892",
      "high": "4.898",
      "low": "4.58",
      "close": "4.746",
      "average": "4.7177",
      "volume": "126871",
      "turnover": "598545.07",
      "trades": "261"
    },
    {
      "date": "2024-06-19",
      "bid": "4.508",
      "ask": "4.51",
      "open": "4.70",
      "high": "4.70",
      "low": "4.452",
      "close": "4.508",
      "average": "4.5117",
      "volume": "260178",
      "turnover": "1173855.45",
      "trades": "312"
    },
    {
      "date": "2024-06-20",
      "bid": "4.562",
      "ask": "4.604",
      "open": "4.65",
      "high": "4.85",
      "low": "4.508",
      "close": "4.508",
      "average": "4.7288",
      "volume": "319175",
      "turnover": "1509310.69",
      "trades": "489"
    },
    {
      "date": "2024-06-24",
      "bid": "4.57",
      "ask": "4.61",
      "open": "4.508",
      "high": "4.75",
      "low": "4.442",
      "close": "4.608",
      "average": "4.5935",
      "volume": "195498",
      "turnover": "898025.03",
      "trades": "280"
    },
    {
      "date": "2024-06-25",
      "bid": "4.558",
      "ask": "4.696",
      "open": "4.608",
      "high": "4.698",
      "low": "4.514",
      "close": "4.694",
      "average": "4.6486",
      "volume": "170524",
      "turnover": "792697.26",
      "trades": "268"
    },
    {
      "date": "2024-06-26",
      "bid": "4.66",
      "ask": "4.668",
      "open": "4.694",
      "high": "4.712",
      "low": "4.60",
      "close": "4.668",
      "average": "4.6576",
      "volume": "69845",
      "turnover": "325312.98",
      "trades": "193"
    },
    {
      "date": "2024-06-27",
      "bid": "4.60",
      "ask": "4.616",
      "open": "4.668",
      "high": "4.788",
      "low": "4.53",
      "close": "4.63",
      "average": "4.6832",
      "volume": "126161",
      "turnover": "590837.31",
      "trades": "228"
    },
    {
      "date": "2024-06-28",
      "bid": "4.484",
      "ask": "4.516",
      "open": "4.646",
      "high": "4.688",
      "low": "4.476",
      "close": "4.50",
      "average": "4.5393",
      "volume": "209829",
      "turnover": "952468.59",
      "trades": "251"
    },
    {
      "date": "2024-07-01",
      "bid": "4.406",
      "ask": "4.41",
      "open": "4.50",
      "high": "4.50",
      "low": "4.35",
      "close": "4.408",
      "average": "4.4031",
      "volume": "138433",
      "turnover": "609535.92",
      "trades": "203"
    },
    {
      "date": "2024-07-02",
      "bid": "4.274",
      "ask": "4.276",
      "open": "4.31",
      "high": "4.408",
      "low": "4.218",
      "close": "4.31",
      "average": "4.2679",
      "volume": "226229",
      "turnover": "965533.64",
      "trades": "278"
    },
    {
      "date": "2024-07-03",
      "bid": "4.248",
      "ask": "4.274",
      "open": "4.31",
      "high": "4.31",
      "low": "4.048",
      "close": "4.28",
      "average": "4.1517",
      "volume": "222777",
      "turnover": "924906.75",
      "trades": "371"
    },
    {
      "date": "2024-07-04",
      "bid": "4.17",
      "ask": "4.202",
      "open": "4.28",
      "high": "4.388",
      "low": "4.11",
      "close": "4.202",
      "average": "4.2301",
      "volume": "137375",
      "turnover": "581110.65",
      "trades": "272"
    },
    {
      "date": "2024-07-05",
      "bid": "4.228",
      "ask": "4.246",
      "open": "4.202",
      "high": "4.35",
      "low": "4.194",
      "close": "4.246",
      "average": "4.2774",
      "volume": "101459",
      "turnover": "433983.39",
      "trades": "164"
    },
    {
      "date": "2024-07-08",
      "bid": "4.136",
      "ask": "4.148",
      "open": "4.248",
      "high": "4.382",
      "low": "4.10",
      "close": "4.148",
      "average": "4.1504",
      "volume": "220173",
      "turnover": "913796.59",
      "trades": "304"
    },
    {
      "date": "2024-07-09",
      "bid": "4.088",
      "ask": "4.10",
      "open": "4.148",
      "high": "4.19",
      "low": "4.004",
      "close": "4.10",
      "average": "4.1056",
      "volume": "171734",
      "turnover": "705067.97",
      "trades": "290"
    },
    {
      "date": "2024-07-10",
      "bid": "4.16",
      "ask": "4.17",
      "open": "4.06",
      "high": "4.188",
      "low": "4.048",
      "close": "4.15",
      "average": "4.1144",
      "volume": "78842",
      "turnover": "324384.82",
      "trades": "195"
    },
    {
      "date": "2024-07-11",
      "bid": "4.278",
      "ask": "4.32",
      "open": "4.17",
      "high": "4.398",
      "low": "4.098",
      "close": "4.32",
      "average": "4.2435",
      "volume": "229849",
      "turnover": "975367.84",
      "trades": "322"
    },
    {
      "date": "2024-07-12",
      "bid": "4.36",
      "ask": "4.40",
      "open": "4.32",
      "high": "4.40",
      "low": "4.21",
      "close": "4.398",
      "average": "4.3433",
      "volume": "136601",
      "turnover": "593295.03",
      "trades": "233"
    },
    {
      "date": "2024-07-15",
      "bid": "4.272",
      "ask": "4.306",
      "open": "4.398",
      "high": "4.398",
      "low": "4.262",
      "close": "4.274",
      "average": "4.317",
      "volume": "52432",
      "turnover": "226348.3",
      "trades": "140"
    },
    {
      "date": "2024-07-16",
      "bid": "4.218",
      "ask": "4.236",
      "open": "4.274",
      "high": "4.274",
      "low": "4.14",
      "close": "4.218",
      "average": "4.1911",
      "volume": "124535",
      "turnover": "521935.13",
      "trades": "208"
    },
    {
      "date": "2024-07-17",
      "bid": "4.408",
      "ask": "4.412",
      "open": "4.218",
      "high": "4.42",
      "low": "4.15",
      "close": "4.406",
      "average": "4.2741",
      "volume": "170988",
      "turnover": "730821.3",
      "trades": "257"
    },
    {
      "date": "2024-07-18",
      "bid": "4.284",
      "ask": "4.286",
      "open": "4.42",
      "high": "4.42",
      "low": "4.256",
      "close": "4.268",
      "average": "4.3175",
      "volume": "138241",
      "turnover": "596850.24",
      "trades": "176"
    },
    {
      "date": "2024-07-19",
      "bid": "4.112",
      "ask": "4.114",
      "open": "4.268",
      "high": "4.348",
      "low": "4.05",
      "close": "4.10",
      "average": "4.1633",
      "volume": "116655",
      "turnover": "485673.66",
      "trades": "274"
    },
    {
      "date": "2024-07-22",
      "bid": "4.042",
      "ask": "4.044",
      "open": "4.00",
      "high": "4.10",
      "low": "3.948",
      "close": "4.10",
      "average": "4.0064",
      "volume": "332909",
      "turnover": "1333771.68",
      "trades": "509"
    },
    {
      "date": "2024-07-23",
      "bid": "3.91",
      "ask": "3.926",
      "open": "4.10",
      "high": "4.10",
      "low": "3.90",
      "close": "3.93",
      "average": "3.9351",
      "volume": "251382",
      "turnover": "989202.83",
      "trades": "460"
    },
    {
      "date": "2024-07-24",
      "bid": "3.862",
      "ask": "3.864",
      "open": "3.93",
      "high": "4.042",
      "low": "3.83",
      "close": "3.84",
      "average": "3.8842",
      "volume": "212360",
      "turnover": "824847.7",
      "trades": "311"
    },
    {
      "date": "2024-07-25",
      "bid": "3.74",
      "ask": "3.768",
      "open": "3.84",
      "high": "3.898",
      "low": "3.74",
      "close": "3.80",
      "average": "3.7759",
      "volume": "407466",
      "turnover": "1538441.05",
      "trades": "434"
    },
    {
      "date": "2024-07-26",
      "bid": "3.788",
      "ask": "3.79",
      "open": "3.938",
      "high": "3.972",
      "low": "3.724",
      "close": "3.79",
      "average": "3.7854",
      "volume": "154196",
      "turnover": "583686.27",
      "trades": "414"
    },
    {
      "date": "2024-07-29",
      "bid": "3.72",
      "ask": "3.744",
      "open": "3.79",
      "high": "3.79",
      "low": "3.70",
      "close": "3.748",
      "average": "3.731",
      "volume": "150438",
      "turnover": "561278.27",
      "trades": "245"
    },
    {
      "date": "2024-07-30",
      "bid": "3.69",
      "ask": "3.752",
      "open": "3.748",
      "high": "3.97",
      "low": "3.652",
      "close": "3.69",
      "average": "3.7816",
      "volume": "278958",
      "turnover": "1054894.8",
      "trades": "249"
    },
    {
      "date": "2024-07-31",
      "bid": "3.734",
      "ask": "3.738",
      "open": "3.70",
      "high": "3.842",
      "low": "3.70",
      "close": "3.702",
      "average": "3.7614",
      "volume": "153851",
      "turnover": "578696.49",
      "trades": "333"
    },
    {
      "date": "2024-08-01",
      "bid": "3.606",
      "ask": "3.626",
      "open": "3.65",
      "high": "3.70",
      "low": "3.538",
      "close": "3.606",
      "average": "3.6067",
      "volume": "206232",
      "turnover": "743812.28",
      "trades": "256"
    },
    {
      "date": "2024-08-02",
      "bid": "3.462",
      "ask": "3.496",
      "open": "3.648",
      "high": "3.72",
      "low": "3.44",
      "close": "3.462",
      "average": "3.5603",
      "volume": "123068",
      "turnover": "438159.37",
      "trades": "195"
    },
    {
      "date": "2024-08-05",
      "bid": "3.388",
      "ask": "3.41",
      "open": "3.398",
      "high": "3.41",
      "low": "2.998",
      "close": "3.41",
      "average": "3.3239",
      "volume": "398636",
      "turnover": "1325007.96",
      "trades": "410"
    },
    {
      "date": "2024-08-06",
      "bid": "3.56",
      "ask": "3.61",
      "open": "3.42",
      "high": "3.622",
      "low": "3.42",
      "close": "3.608",
      "average": "3.5965",
      "volume": "138394",
      "turnover": "497739.63",
      "trades": "184"
    },
    {
      "date": "2024-08-07",
      "bid": "3.712",
      "ask": "3.74",
      "open": "3.608",
      "high": "3.768",
      "low": "3.552",
      "close": "3.712",
      "average": "3.6392",
      "volume": "66387",
      "turnover": "241597.71",
      "trades": "121"
    },
    {
      "date": "2024-08-08",
      "bid": "3.616",
      "ask": "3.618",
      "open": "3.71",
      "high": "3.71",
      "low": "3.536",
      "close": "3.62",
      "average": "3.5965",
      "volume": "66658",
      "turnover": "239737.57",
      "trades": "119"
    },
    {
      "date": "2024-08-09",
      "bid": "3.774",
      "ask": "3.776",
      "open": "3.60",
      "high": "3.98",
      "low": "3.55",
      "close": "3.704",
      "average": "3.8313",
      "volume": "554402",
      "turnover": "2124062.36",
      "trades": "551"
    },
    {
      "date": "2024-08-12",
      "bid": "3.822",
      "ask": "3.848",
      "open": "3.90",
      "high": "3.90",
      "low": "3.73",
      "close": "3.848",
      "average": "3.8254",
      "volume": "136471",
      "turnover": "522049.95",
      "trades": "228"
    },
    {
      "date": "2024-08-13",
      "bid": "3.698",
      "ask": "3.70",
      "open": "3.854",
      "high": "3.898",
      "low": "3.642",
      "close": "3.698",
      "average": "3.7678",
      "volume": "127132",
      "turnover": "479011.34",
      "trades": "197"
    },
    {
      "date": "2024-08-14",
      "bid": "3.59",
      "ask": "3.594",
      "open": "3.698",
      "high": "3.698",
      "low": "3.464",
      "close": "3.596",
      "average": "3.5233",
      "volume": "272173",
      "turnover": "958945.23",
      "trades": "198"
    },
    {
      "date": "2024-08-15",
      "bid": "3.642",
      "ask": "3.66",
      "open": "3.596",
      "high": "3.864",
      "low": "3.54",
      "close": "3.678",
      "average": "3.6158",
      "volume": "99222",
      "turnover": "358765.31",
      "trades": "247"
    },
    {
      "date": "2024-08-16",
      "bid": "3.66",
      "ask": "3.72",
      "open": "3.686",
      "high": "3.734",
      "low": "3.52",
      "close": "3.72",
      "average": "3.6573",
      "volume": "203592",
      "turnover": "744595.37",
      "trades": "194"
    },
    {
      "date": "2024-08-19",
      "bid": "3.678",
      "ask": "3.722",
      "open": "3.80",
      "high": "3.82",
      "low": "3.676",
      "close": "3.68",
      "average": "3.7537",
      "volume": "109156",
      "turnover": "409741.41",
      "trades": "150"
    },
    {
      "date": "2024-08-20",
      "bid": "3.744",
      "ask": "3.78",
      "open": "3.798",
      "high": "4.00",
      "low": "3.742",
      "close": "3.75",
      "average": "3.8258",
      "volume": "275221",
      "turnover": "1052930.34",
      "trades": "265"
    },
    {
      "date": "2024-08-21",
      "bid": "3.92",
      "ask": "3.922",
      "open": "3.75",
      "high": "4.032",
      "low": "3.75",
      "close": "3.92",
      "average": "3.9219",
      "volume": "409075",
      "turnover": "1604370.1",
      "trades": "324"
    },
    {
      "date": "2024-08-22",
      "bid": "4.002",
      "ask": "4.02",
      "open": "3.92",
      "high": "4.038",
      "low": "3.852",
      "close": "4.00",
      "average": "3.988",
      "volume": "110508",
      "turnover": "440704.77",
      "trades": "172"
    },
    {
      "date": "2024-08-23",
      "bid": "3.934",
      "ask": "3.996",
      "open": "4.00",
      "high": "4.03",
      "low": "3.904",
      "close": "3.994",
      "average": "3.9806",
      "volume": "79027",
      "turnover": "314578.06",
      "trades": "144"
    },
    {
      "date": "2024-08-26",
      "bid": "3.954",
      "ask": "3.998",
      "open": "3.994",
      "high": "4.02",
      "low": "3.912",
      "close": "3.996",
      "average": "3.9598",
      "volume": "121919",
      "turnover": "482774.15",
      "trades": "143"
    },
    {
      "date": "2024-08-27",
      "bid": "3.922",
      "ask": "3.95",
      "open": "3.996",
      "high": "4.19",
      "low": "3.92",
      "close": "3.948",
      "average": "4.0116",
      "volume": "713416",
      "turnover": "2861908.61",
      "trades": "436"
    },
    {
      "date": "2024-08-28",
      "bid": "3.976",
      "ask": "3.978",
      "open": "3.948",
      "high": "4.00",
      "low": "3.60",
      "close": "3.994",
      "average": "3.8017",
      "volume": "247865",
      "turnover": "942323.97",
      "trades": "347"
    },
    {
      "date": "2024-08-29",
      "bid": "3.924",
      "ask": "3.934",
      "open": "3.994",
      "high": "3.994",
      "low": "3.80",
      "close": "3.934",
      "average": "3.9301",
      "volume": "89771",
      "turnover": "352808.2",
      "trades": "184"
    },
    {
      "date": "2024-08-30",
      "bid": "3.966",
      "ask": "3.976",
      "open": "3.994",
      "high": "3.998",
      "low": "3.902",
      "close": "3.986",
      "average": "3.9706",
      "volume": "107144",
      "turnover": "425428.66",
      "trades": "139"
    },
    {
      "date": "2024-09-02",
      "bid": "4.07",
      "ask": "4.072",
      "open": "3.986",
      "high": "4.10",
      "low": "3.818",
      "close": "4.072",
      "average": "4.0256",
      "volume": "398280",
      "turnover": "1603311.23",
      "trades": "217"
    },
    {
      "date": "2024-09-03",
      "bid": "4.122",
      "ask": "4.14",
      "open": "4.072",
      "high": "4.18",
      "low": "4.05",
      "close": "4.122",
      "average": "4.11",
      "volume": "187909",
      "turnover": "772314.53",
      "trades": "223"
    },
    {
      "date": "2024-09-04",
      "bid": "4.002",
      "ask": "4.004",
      "open": "4.122",
      "high": "4.122",
      "low": "3.926",
      "close": "4.002",
      "average": "4.027",
      "volume": "186111",
      "turnover": "749475.4",
      "trades": "146"
    },
    {
      "date": "2024-09-05",
      "bid": "3.912",
      "ask": "3.964",
      "open": "4.002",
      "high": "4.18",
      "low": "3.80",
      "close": "3.962",
      "average": "3.9362",
      "volume": "233245",
      "turnover": "918109.88",
      "trades": "209"
    },
    {
      "date": "2024-09-06",
      "bid": "3.872",
      "ask": "3.926",
      "open": "3.96",
      "high": "3.964",
      "low": "3.84",
      "close": "3.87",
      "average": "3.9089",
      "volume": "76003",
      "turnover": "297088.82",
      "trades": "93"
    },
    {
      "date": "2024-09-09",
      "bid": "4.286",
      "ask": "4.358",
      "open": "4.00",
      "high": "4.498",
      "low": "3.922",
      "close": "4.356",
      "average": "4.2078",
      "volume": "962070",
      "turnover": "4048201.14",
      "trades": "910"
    },
    {
      "date": "2024-09-10",
      "bid": "4.194",
      "ask": "4.196",
      "open": "4.356",
      "high": "4.604",
      "low": "4.06",
      "close": "4.20",
      "average": "4.3306",
      "volume": "682110",
      "turnover": "2952001.75",
      "trades": "683"
    },
    {
      "date": "2024-09-11",
      "bid": "4.13",
      "ask": "4.156",
      "open": "4.25",
      "high": "4.32",
      "low": "4.06",
      "close": "4.142",
      "average": "4.1552",
      "volume": "160991",
      "turnover": "668790.47",
      "trades": "244"
    },
    {
      "date": "2024-09-12",
      "bid": "3.944",
      "ask": "3.974",
      "open": "4.142",
      "high": "4.164",
      "low": "3.94",
      "close": "3.972",
      "average": "4.0337",
      "volume": "599467",
      "turnover": "2418069.81",
      "trades": "341"
    },
    {
      "date": "2024-09-13",
      "bid": "3.77",
      "ask": "3.774",
      "open": "3.972",
      "high": "3.98",
      "low": "3.766",
      "close": "3.80",
      "average": "3.8667",
      "volume": "288243",
      "turnover": "1114614.02",
      "trades": "343"
    },
    {
      "date": "2024-09-16",
      "bid": "3.924",
      "ask": "3.968",
      "open": "4.146",
      "high": "4.146",
      "low": "3.818",
      "close": "3.968",
      "average": "4.0016",
      "volume": "173662",
      "turnover": "694926.4",
      "trades": "304"
    },
    {
      "date": "2024-09-17",
      "bid": "3.792",
      "ask": "3.818",
      "open": "3.968",
      "high": "3.968",
      "low": "3.766",
      "close": "3.792",
      "average": "3.8309",
      "volume": "157459",
      "turnover": "603201.84",
      "trades": "212"
    },
    {
      "date": "2024-09-18",
      "bid": "3.798",
      "ask": "3.82",
      "open": "3.792",
      "high": "3.85",
      "low": "3.79",
      "close": "3.82",
      "average": "3.8092",
      "volume": "63532",
      "turnover": "242008.78",
      "trades": "132"
    },
    {
      "date": "2024-09-19",
      "bid": "3.732",
      "ask": "3.768",
      "open": "3.82",
      "high": "3.828",
      "low": "3.74",
      "close": "3.802",
      "average": "3.7988",
      "volume": "157192",
      "turnover": "597135.71",
      "trades": "217"
    },
    {
      "date": "2024-09-20",
      "bid": "3.59",
      "ask": "3.624",
      "open": "3.752",
      "high": "3.826",
      "low": "3.14",
      "close": "3.14",
      "average": "3.4407",
      "volume": "697149",
      "turnover": "2399193.35",
      "trades": "391"
    },
    {
      "date": "2024-09-23",
      "bid": "3.44",
      "ask": "3.442",
      "open": "3.402",
      "high": "3.688",
      "low": "3.398",
      "close": "3.498",
      "average": "3.4977",
      "volume": "692022",
      "turnover": "2420597.61",
      "trades": "791"
    },
    {
      "date": "2024-09-24",
      "bid": "3.40",
      "ask": "3.43",
      "open": "3.50",
      "high": "3.548",
      "low": "3.31",
      "close": "3.438",
      "average": "3.414",
      "volume": "240662",
      "turnover": "821549.84",
      "trades": "349"
    },
    {
      "date": "2024-09-25",
      "bid": "3.332",
      "ask": "3.346",
      "open": "3.438",
      "high": "3.586",
      "low": "3.304",
      "close": "3.346",
      "average": "3.4324",
      "volume": "354079",
      "turnover": "1214651.37",
      "trades": "451"
    },
    {
      "date": "2024-09-26",
      "bid": "3.254",
      "ask": "3.28",
      "open": "3.346",
      "high": "3.368",
      "low": "3.20",
      "close": "3.28",
      "average": "3.2969",
      "volume": "347741",
      "turnover": "1146516.27",
      "trades": "400"
    },
    {
      "date": "2024-09-27",
      "bid": "3.302",
      "ask": "3.368",
      "open": "3.278",
      "high": "3.37",
      "low": "3.20",
      "close": "3.366",
      "average": "3.2765",
      "volume": "171649",
      "turnover": "562289.23",
      "trades": "236"
    },
    {
      "date": "2024-09-30",
      "bid": "3.284",
      "ask": "3.294",
      "open": "3.29",
      "high": "3.37",
      "low": "3.25",
      "close": "3.294",
      "average": "3.3032",
      "volume": "306854",
      "turnover": "1013574.24",
      "trades": "315"
    },
    {
      "date": "2024-10-01",
      "bid": "3.082",
      "ask": "3.132",
      "open": "3.292",
      "high": "3.292",
      "low": "2.98",
      "close": "3.13",
      "average": "3.0719",
      "volume": "975912",
      "turnover": "2997712.71",
      "trades": "824"
    },
    {
      "date": "2024-10-02",
      "bid": "3.03",
      "ask": "3.082",
      "open": "3.128",
      "high": "3.132",
      "low": "3.008",
      "close": "3.08",
      "average": "3.0457",
      "volume": "248031",
      "turnover": "755438.62",
      "trades": "269"
    },
    {
      "date": "2024-10-03",
      "bid": "2.924",
      "ask": "2.928",
      "open": "3.00",
      "high": "3.066",
      "low": "2.90",
      "close": "2.928",
      "average": "2.9436",
      "volume": "440763",
      "turnover": "1297412.95",
      "trades": "466"
    },
    {
      "date": "2024-10-04",
      "bid": "3.12",
      "ask": "3.166",
      "open": "2.96",
      "high": "3.178",
      "low": "2.932",
      "close": "3.15",
      "average": "3.0424",
      "volume": "191444",
      "turnover": "582444.05",
      "trades": "204"
    },
    {
      "date": "2024-10-07",
      "bid": "3.202",
      "ask": "3.222",
      "open": "3.20",
      "high": "3.30",
      "low": "3.168",
      "close": "3.264",
      "average": "3.2291",
      "volume": "152959",
      "turnover": "493919.08",
      "trades": "175"
    },
    {
      "date": "2024-10-08",
      "bid": "3.142",
      "ask": "3.28",
      "open": "3.208",
      "high": "3.29",
      "low": "3.076",
      "close": "3.28",
      "average": "3.1883",
      "volume": "180923",
      "turnover": "576844.22",
      "trades": "209"
    },
    {
      "date": "2024-10-09",
      "bid": "3.108",
      "ask": "3.13",
      "open": "3.274",
      "high": "3.29",
      "low": "3.084",
      "close": "3.112",
      "average": "3.1404",
      "volume": "168895",
      "turnover": "530405.2",
      "trades": "189"
    },
    {
      "date": "2024-10-10",
      "bid": "3.304",
      "ask": "3.328",
      "open": "3.298",
      "high": "3.98",
      "low": "3.28",
      "close": "3.302",
      "average": "3.5862",
      "volume": "1361976",
      "turnover": "4884712.15",
      "trades": "1275"
    },
    {
      "date": "2024-10-11",
      "bid": "3.332",
      "ask": "3.36",
      "open": "3.644",
      "high": "3.644",
      "low": "3.196",
      "close": "3.342",
      "average": "3.3881",
      "volume": "613971",
      "turnover": "2080224.28",
      "trades": "524"
    },
    {
      "date": "2024-10-14",
      "bid": "3.152",
      "ask": "3.214",
      "open": "3.342",
      "high": "3.55",
      "low": "3.14",
      "close": "3.20",
      "average": "3.2276",
      "volume": "379629",
      "turnover": "1225294.26",
      "trades": "285"
    },
    {
      "date": "2024-10-15",
      "bid": "3.06",
      "ask": "3.07",
      "open": "3.20",
      "high": "3.20",
      "low": "3.034",
      "close": "3.07",
      "average": "3.0895",
      "volume": "369407",
      "turnover": "1141291.22",
      "trades": "325"
    },
    {
      "date": "2024-10-16",
      "bid": "3.056",
      "ask": "3.118",
      "open": "3.07",
      "high": "3.144",
      "low": "3.006",
      "close": "3.10",
      "average": "3.064",
      "volume": "254676",
      "turnover": "780334.92",
      "trades": "188"
    },
    {
      "date": "2024-10-17",
      "bid": "3.08",
      "ask": "3.124",
      "open": "3.20",
      "high": "3.20",
      "low": "3.04",
      "close": "3.14",
      "average": "3.0724",
      "volume": "84777",
      "turnover": "260472.6",
      "trades": "156"
    },
    {
      "date": "2024-10-18",
      "bid": "2.978",
      "ask": "2.998",
      "open": "3.08",
      "high": "3.08",
      "low": "2.888",
      "close": "2.978",
      "average": "2.9817",
      "volume": "458691",
      "turnover": "1367689.48",
      "trades": "363"
    },
    {
      "date": "2024-10-21",
      "bid": "3.00",
      "ask": "3.01",
      "open": "3.00",
      "high": "3.12",
      "low": "2.996",
      "close": "2.996",
      "average": "3.0327",
      "volume": "114431",
      "turnover": "347032.71",
      "trades": "151"
    },
    {
      "date": "2024-10-22",
      "bid": "3.028",
      "ask": "3.07",
      "open": "3.00",
      "high": "3.07",
      "low": "2.93",
      "close": "3.07",
      "average": "2.9991",
      "volume": "72505",
      "turnover": "217450.67",
      "trades": "125"
    },
    {
      "date": "2024-10-23",
      "bid": "2.96",
      "ask": "3.012",
      "open": "3.01",
      "high": "3.10",
      "low": "2.94",
      "close": "3.00",
      "average": "2.9878",
      "volume": "250350",
      "turnover": "747983.82",
      "trades": "215"
    },
    {
      "date": "2024-10-24",
      "bid": "2.97",
      "ask": "3.00",
      "open": "3.00",
      "high": "3.00",
      "low": "2.90",
      "close": "2.95",
      "average": "2.9432",
      "volume": "260213",
      "turnover": "765861.72",
      "trades": "200"
    },
    {
      "date": "2024-10-25",
      "bid": "2.994",
      "ask": "2.996",
      "open": "2.95",
      "high": "3.062",
      "low": "2.938",
      "close": "2.996",
      "average": "2.9662",
      "volume": "145329",
      "turnover": "431081.02",
      "trades": "157"
    },
    {
      "date": "2024-10-28",
      "bid": "3.066",
      "ask": "3.078",
      "open": "2.928",
      "high": "3.25",
      "low": "2.92",
      "close": "3.08",
      "average": "3.0317",
      "volume": "509405",
      "turnover": "1544337.97",
      "trades": "308"
    },
    {
      "date": "2024-10-29",
      "bid": "2.98",
      "ask": "2.986",
      "open": "3.08",
      "high": "3.124",
      "low": "2.966",
      "close": "2.984",
      "average": "3.0302",
      "volume": "132499",
      "turnover": "401504.19",
      "trades": "168"
    },
    {
      "date": "2024-10-30",
      "bid": "2.994",
      "ask": "3.00",
      "open": "2.986",
      "high": "3.034",
      "low": "2.968",
      "close": "3.00",
      "average": "2.9917",
      "volume": "99400",
      "turnover": "297371.71",
      "trades": "132"
    },
    {
      "date": "2024-10-31",
      "bid": "3.002",
      "ask": "3.028",
      "open": "2.994",
      "high": "3.078",
      "low": "2.962",
      "close": "3.026",
      "average": "3.0087",
      "volume": "90276",
      "turnover": "271617.01",
      "trades": "113"
    },
    {
      "date": "2024-11-01",
      "bid": "3.058",
      "ask": "3.06",
      "open": "3.00",
      "high": "3.06",
      "low": "2.98",
      "close": "3.06",
      "average": "3.0017",
      "volume": "53254",
      "turnover": "159851.95",
      "trades": "68"
    },
    {
      "date": "2024-11-04",
      "bid": "3.026",
      "ask": "3.034",
      "open": "3.058",
      "high": "3.08",
      "low": "2.988",
      "close": "3.032",
      "average": "3.0238",
      "volume": "142831",
      "turnover": "431890.73",
      "trades": "147"
    },
    {
      "date": "2024-11-05",
      "bid": "3.014",
      "ask": "3.062",
      "open": "3.026",
      "high": "3.138",
      "low": "2.95",
      "close": "3.06",
      "average": "3.0249",
      "volume": "265988",
      "turnover": "804577.24",
      "trades": "180"
    },
    {
      "date": "2024-11-06",
      "bid": "2.944",
      "ask": "2.984",
      "open": "3.062",
      "high": "3.062",
      "low": "2.918",
      "close": "2.98",
      "average": "2.9744",
      "volume": "204645",
      "turnover": "608697.76",
      "trades": "170"
    },
    {
      "date": "2024-11-07",
      "bid": "1.922",
      "ask": "1.923",
      "open": "2.08",
      "high": "2.08",
      "low": "1.883",
      "close": "1.923",
      "average": "1.9407",
      "volume": "2414356",
      "turnover": "4686132.76",
      "trades": "1078"
    },
    {
      "date": "2024-11-08",
      "bid": "1.91",
      "ask": "1.919",
      "open": "1.92",
      "high": "1.949",
      "low": "1.88",
      "close": "1.919",
      "average": "1.9048",
      "volume": "1060418",
      "turnover": "2019857.4",
      "trades": "318"
    },
    {
      "date": "2024-11-11",
      "bid": "1.943",
      "ask": "1.945",
      "open": "1.915",
      "high": "1.999",
      "low": "1.91",
      "close": "1.945",
      "average": "1.9478",
      "volume": "404079",
      "turnover": "787054.11",
      "trades": "282"
    },
    {
      "date": "2024-11-12",
      "bid": "1.88",
      "ask": "1.883",
      "open": "1.945",
      "high": "2.00",
      "low": "1.873",
      "close": "1.889",
      "average": "1.9271",
      "volume": "253076",
      "turnover": "487700.62",
      "trades": "177"
    },
    {
      "date": "2024-11-13",
      "bid": "1.90",
      "ask": "1.916",
      "open": "1.889",
      "high": "1.959",
      "low": "1.885",
      "close": "1.916",
      "average": "1.9035",
      "volume": "268457",
      "turnover": "511000.9",
      "trades": "155"
    },
    {
      "date": "2024-11-14",
      "bid": "1.90",
      "ask": "1.918",
      "open": "1.90",
      "high": "1.92",
      "low": "1.874",
      "close": "1.918",
      "average": "1.8983",
      "volume": "294851",
      "turnover": "559722.08",
      "trades": "165"
    },
    {
      "date": "2024-11-15",
      "bid": "1.871",
      "ask": "1.895",
      "open": "1.90",
      "high": "1.919",
      "low": "1.87",
      "close": "1.899",
      "average": "1.8927",
      "volume": "130307",
      "turnover": "246635.71",
      "trades": "113"
    },
    {
      "date": "2024-11-18",
      "bid": "1.858",
      "ask": "1.871",
      "open": "1.90",
      "high": "1.90",
      "low": "1.833",
      "close": "1.872",
      "average": "1.8604",
      "volume": "389374",
      "turnover": "724376.31",
      "trades": "184"
    },
    {
      "date": "2024-11-19",
      "bid": "1.846",
      "ask": "1.847",
      "open": "1.87",
      "high": "1.87",
      "low": "1.84",
      "close": "1.847",
      "average": "1.8493",
      "volume": "156387",
      "turnover": "289212.93",
      "trades": "139"
    },
    {
      "date": "2024-11-20",
      "bid": "1.826",
      "ask": "1.828",
      "open": "1.846",
      "high": "1.846",
      "low": "1.802",
      "close": "1.828",
      "average": "1.8237",
      "volume": "277836",
      "turnover": "506693.53",
      "trades": "183"
    },
    {
      "date": "2024-11-21",
      "bid": "1.851",
      "ask": "1.857",
      "open": "1.849",
      "high": "1.858",
      "low": "1.81",
      "close": "1.857",
      "average": "1.8313",
      "volume": "242044",
      "turnover": "443248.59",
      "trades": "103"
    },
    {
      "date": "2024-11-22",
      "bid": "1.822",
      "ask": "1.825",
      "open": "1.857",
      "high": "1.879",
      "low": "1.80",
      "close": "1.812",
      "average": "1.8297",
      "volume": "206487",
      "turnover": "377799.74",
      "trades": "163"
    },
    {
      "date": "2024-11-25",
      "bid": "1.824",
      "ask": "1.843",
      "open": "1.812",
      "high": "1.85",
      "low": "1.80",
      "close": "1.841",
      "average": "1.8213",
      "volume": "284913",
      "turnover": "518909.22",
      "trades": "159"
    },
    {
      "date": "2024-11-26",
      "bid": "1.796",
      "ask": "1.809",
      "open": "1.85",
      "high": "1.854",
      "low": "1.785",
      "close": "1.809",
      "average": "1.8057",
      "volume": "233442",
      "turnover": "421533.44",
      "trades": "154"
    },
    {
      "date": "2024-11-27",
      "bid": "1.805",
      "ask": "1.82",
      "open": "1.809",
      "high": "1.836",
      "low": "1.79",
      "close": "1.82",
      "average": "1.8096",
      "volume": "305566",
      "turnover": "552960.62",
      "trades": "111"
    },
    {
      "date": "2024-11-28",
      "bid": "1.82",
      "ask": "1.828",
      "open": "1.82",
      "high": "1.829",
      "low": "1.791",
      "close": "1.828",
      "average": "1.8069",
      "volume": "189216",
      "turnover": "341892.3",
      "trades": "141"
    },
    {
      "date": "2024-11-29",
      "bid": "1.797",
      "ask": "1.809",
      "open": "1.828",
      "high": "1.85",
      "low": "1.782",
      "close": "1.797",
      "average": "1.8105",
      "volume": "569215",
      "turnover": "1030542.39",
      "trades": "176"
    },
    {
      "date": "2024-12-02",
      "bid": "1.809",
      "ask": "1.81",
      "open": "1.809",
      "high": "1.841",
      "low": "1.809",
      "close": "1.809",
      "average": "1.817",
      "volume": "154097",
      "turnover": "279987.24",
      "trades": "125"
    },
    {
      "date": "2024-12-03",
      "bid": "1.825",
      "ask": "1.837",
      "open": "1.81",
      "high": "1.86",
      "low": "1.81",
      "close": "1.839",
      "average": "1.8372",
      "volume": "190630",
      "turnover": "350233.4",
      "trades": "166"
    },
    {
      "date": "2024-12-04",
      "bid": "1.807",
      "ask": "1.832",
      "open": "1.812",
      "high": "1.86",
      "low": "1.801",
      "close": "1.83",
      "average": "1.8149",
      "volume": "525610",
      "turnover": "953924.86",
      "trades": "202"
    },
    {
      "date": "2024-12-05",
      "bid": "1.786",
      "ask": "1.80",
      "open": "1.80",
      "high": "1.83",
      "low": "1.782",
      "close": "1.786",
      "average": "1.7962",
      "volume": "299292",
      "turnover": "537580.11",
      "trades": "174"
    },
    {
      "date": "2024-12-06",
      "bid": "1.802",
      "ask": "1.817",
      "open": "1.786",
      "high": "1.85",
      "low": "1.786",
      "close": "1.802",
      "average": "1.8138",
      "volume": "517857",
      "turnover": "939260.41",
      "trades": "271"
    },
    {
      "date": "2024-12-09",
      "bid": "1.784",
      "ask": "1.79",
      "open": "1.816",
      "high": "1.817",
      "low": "1.78",
      "close": "1.789",
      "average": "1.7968",
      "volume": "700667",
      "turnover": "1258991.54",
      "trades": "295"
    },
    {
      "date": "2024-12-10",
      "bid": "1.791",
      "ask": "1.799",
      "open": "1.79",
      "high": "1.82",
      "low": "1.767",
      "close": "1.791",
      "average": "1.7909",
      "volume": "734067",
      "turnover": "1314643.83",
      "trades": "261"
    },
    {
      "date": "2024-12-11",
      "bid": "1.791",
      "ask": "1.809",
      "open": "1.771",
      "high": "1.812",
      "low": "1.77",
      "close": "1.79",
      "average": "1.7909",
      "volume": "481865",
      "turnover": "862950.72",
      "trades": "264"
    },
    {
      "date": "2024-12-12",
      "bid": "1.80",
      "ask": "1.827",
      "open": "1.79",
      "high": "1.836",
      "low": "1.772",
      "close": "1.795",
      "average": "1.798",
      "volume": "662650",
      "turnover": "1191420.26",
      "trades": "180"
    },
    {
      "date": "2024-12-13",
      "bid": "1.80",
      "ask": "1.801",
      "open": "1.831",
      "high": "1.85",
      "low": "1.79",
      "close": "1.80",
      "average": "1.8086",
      "volume": "175653",
      "turnover": "317678.15",
      "trades": "188"
    },
    {
      "date": "2024-12-16",
      "bid": "1.812",
      "ask": "1.816",
      "open": "1.791",
      "high": "1.859",
      "low": "1.79",
      "close": "1.80",
      "average": "1.8217",
      "volume": "838772",
      "turnover": "1527950.91",
      "trades": "261"
    },
    {
      "date": "2024-12-17",
      "bid": "1.80",
      "ask": "1.814",
      "open": "1.812",
      "high": "1.814",
      "low": "1.794",
      "close": "1.814",
      "average": "1.8045",
      "volume": "319763",
      "turnover": "577013.4",
      "trades": "180"
    },
    {
      "date": "2024-12-18",
      "bid": "1.833",
      "ask": "1.839",
      "open": "1.801",
      "high": "1.853",
      "low": "1.796",
      "close": "1.833",
      "average": "1.8162",
      "volume": "316763",
      "turnover": "575300.12",
      "trades": "283"
    },
    {
      "date": "2024-12-19",
      "bid": "1.833",
      "ask": "1.843",
      "open": "1.83",
      "high": "1.847",
      "low": "1.811",
      "close": "1.835",
      "average": "1.832",
      "volume": "374284",
      "turnover": "685706.55",
      "trades": "225"
    },
    {
      "date": "2024-12-20",
      "bid": "1.839",
      "ask": "1.849",
      "open": "1.843",
      "high": "1.873",
      "low": "1.817",
      "close": "1.849",
      "average": "1.8548",
      "volume": "428686",
      "turnover": "795144.29",
      "trades": "220"
    },
    {
      "date": "2024-12-23",
      "bid": "1.694",
      "ask": "1.715",
      "open": "1.84",
      "high": "1.877",
      "low": "1.69",
      "close": "1.715",
      "average": "1.72",
      "volume": "1441076",
      "turnover": "2478652.36",
      "trades": "487"
    },
    {
      "date": "2024-12-27",
      "bid": "1.67",
      "ask": "1.678",
      "open": "1.68",
      "high": "1.694",
      "low": "1.65",
      "close": "1.67",
      "average": "1.6702",
      "volume": "862208",
      "turnover": "1440038.02",
      "trades": "224"
    },
    {
      "date": "2024-12-30",
      "bid": "1.689",
      "ask": "1.709",
      "open": "1.669",
      "high": "1.709",
      "low": "1.65",
      "close": "1.69",
      "average": "1.6682",
      "volume": "370941",
      "turnover": "618796.69",
      "trades": "179"
    },
    {
      "date": "2025-01-02",
      "bid": "1.699",
      "ask": "1.704",
      "open": "1.708",
      "high": "1.71",
      "low": "1.663",
      "close": "1.704",
      "average": "1.6984",
      "volume": "355075",
      "turnover": "603070.72",
      "trades": "122"
    },
    {
      "date": "2025-01-03",
      "bid": "1.684",
      "ask": "1.693",
      "open": "1.699",
      "high": "1.71",
      "low": "1.678",
      "close": "1.682",
      "average": "1.6908",
      "volume": "453001",
      "turnover": "765954.28",
      "trades": "159"
    },
    {
      "date": "2025-01-07",
      "bid": "1.668",
      "ask": "1.681",
      "open": "1.683",
      "high": "1.70",
      "low": "1.664",
      "close": "1.68",
      "average": "1.6871",
      "volume": "344796",
      "turnover": "581721.08",
      "trades": "162"
    },
    {
      "date": "2025-01-08",
      "bid": "1.666",
      "ask": "1.67",
      "open": "1.668",
      "high": "1.70",
      "low": "1.666",
      "close": "1.678",
      "average": "1.6787",
      "volume": "340175",
      "turnover": "571067.88",
      "trades": "116"
    },
    {
      "date": "2025-01-09",
      "bid": "1.70",
      "ask": "1.704",
      "open": "1.66",
      "high": "1.701",
      "low": "1.66",
      "close": "1.70",
      "average": "1.6874",
      "volume": "384630",
      "turnover": "649008.06",
      "trades": "128"
    },
    {
      "date": "2025-01-10",
      "bid": "1.71",
      "ask": "1.715",
      "open": "1.706",
      "high": "1.726",
      "low": "1.685",
      "close": "1.701",
      "average": "1.706",
      "volume": "439654",
      "turnover": "750067.98",
      "trades": "143"
    },
    {
      "date": "2025-01-13",
      "bid": "1.675",
      "ask": "1.70",
      "open": "1.70",
      "high": "1.725",
      "low": "1.672",
      "close": "1.70",
      "average": "1.6862",
      "volume": "411674",
      "turnover": "694194.26",
      "trades": "113"
    },
    {
      "date": "2025-01-14",
      "bid": "1.681",
      "ask": "1.688",
      "open": "1.70",
      "high": "1.718",
      "low": "1.688",
      "close": "1.688",
      "average": "1.701",
      "volume": "184055",
      "turnover": "313084.97",
      "trades": "102"
    },
    {
      "date": "2025-01-15",
      "bid": "1.804",
      "ask": "1.826",
      "open": "1.688",
      "high": "1.83",
      "low": "1.688",
      "close": "1.80",
      "average": "1.7398",
      "volume": "392019",
      "turnover": "682044.74",
      "trades": "142"
    },
    {
      "date": "2025-01-16",
      "bid": "1.801",
      "ask": "1.869",
      "open": "1.801",
      "high": "1.90",
      "low": "1.75",
      "close": "1.868",
      "average": "1.8368",
      "volume": "705778",
      "turnover": "1296398.37",
      "trades": "250"
    },
    {
      "date": "2025-01-17",
      "bid": "1.754",
      "ask": "1.765",
      "open": "1.868",
      "high": "1.869",
      "low": "1.74",
      "close": "1.766",
      "average": "1.7658",
      "volume": "1152019",
      "turnover": "2034221.59",
      "trades": "322"
    },
    {
      "date": "2025-01-20",
      "bid": "1.742",
      "ask": "1.75",
      "open": "1.80",
      "high": "1.81",
      "low": "1.72",
      "close": "1.749",
      "average": "1.7537",
      "volume": "210113",
      "turnover": "368474.88",
      "trades": "179"
    },
    {
      "date": "2025-01-21",
      "bid": "1.77",
      "ask": "1.788",
      "open": "1.742",
      "high": "1.799",
      "low": "1.723",
      "close": "1.794",
      "average": "1.7537",
      "volume": "533634",
      "turnover": "935832.03",
      "trades": "203"
    },
    {
      "date": "2025-01-22",
      "bid": "1.77",
      "ask": "1.777",
      "open": "1.79",
      "high": "1.79",
      "low": "1.75",
      "close": "1.778",
      "average": "1.7738",
      "volume": "236342",
      "turnover": "419230.37",
      "trades": "115"
    },
    {
      "date": "2025-01-23",
      "bid": "1.80",
      "ask": "1.819",
      "open": "1.77",
      "high": "1.828",
      "low": "1.75",
      "close": "1.819",
      "average": "1.7825",
      "volume": "362998",
      "turnover": "647058.77",
      "trades": "155"
    },
    {
      "date": "2025-01-24",
      "bid": "1.786",
      "ask": "1.817",
      "open": "1.819",
      "high": "1.86",
      "low": "1.775",
      "close": "1.813",
      "average": "1.8174",
      "volume": "692764",
      "turnover": "1259027.62",
      "trades": "261"
    },
    {
      "date": "2025-01-27",
      "bid": "1.781",
      "ask": "1.795",
      "open": "1.78",
      "high": "1.827",
      "low": "1.752",
      "close": "1.794",
      "average": "1.7865",
      "volume": "848006",
      "turnover": "1514975.31",
      "trades": "326"
    },
    {
      "date": "2025-01-28",
      "bid": "1.79",
      "ask": "1.80",
      "open": "1.80",
      "high": "1.84",
      "low": "1.789",
      "close": "1.80",
      "average": "1.8077",
      "volume": "513113",
      "turnover": "927576.04",
      "trades": "145"
    },
    {
      "date": "2025-01-29",
      "bid": "1.825",
      "ask": "1.838",
      "open": "1.80",
      "high": "1.84",
      "low": "1.788",
      "close": "1.825",
      "average": "1.8126",
      "volume": "500600",
      "turnover": "907379.24",
      "trades": "169"
    },
    {
      "date": "2025-01-30",
      "bid": "1.84",
      "ask": "1.845",
      "open": "1.837",
      "high": "1.859",
      "low": "1.826",
      "close": "1.849",
      "average": "1.8464",
      "volume": "255804",
      "turnover": "472321.62",
      "trades": "190"
    },
    {
      "date": "2025-01-31",
      "bid": "1.873",
      "ask": "1.874",
      "open": "1.845",
      "high": "1.899",
      "low": "1.845",
      "close": "1.874",
      "average": "1.8784",
      "volume": "397909",
      "turnover": "747430.83",
      "trades": "242"
    },
    {
      "date": "2025-02-03",
      "bid": "1.803",
      "ask": "1.806",
      "open": "1.872",
      "high": "1.872",
      "low": "1.763",
      "close": "1.806",
      "average": "1.795",
      "volume": "909943",
      "turnover": "1633344.07",
      "trades": "279"
    },
    {
      "date": "2025-02-04",
      "bid": "1.768",
      "ask": "1.77",
      "open": "1.803",
      "high": "1.806",
      "low": "1.758",
      "close": "1.777",
      "average": "1.7837",
      "volume": "645197",
      "turnover": "1150868.09",
      "trades": "172"
    },
    {
      "date": "2025-02-05",
      "bid": "1.738",
      "ask": "1.747",
      "open": "1.79",
      "high": "1.791",
      "low": "1.73",
      "close": "1.75",
      "average": "1.756",
      "volume": "551446",
      "turnover": "968332.47",
      "trades": "187"
    },
    {
      "date": "2025-02-06",
      "bid": "1.591",
      "ask": "1.601",
      "open": "1.70",
      "high": "1.727",
      "low": "1.588",
      "close": "1.601",
      "average": "1.6522",
      "volume": "2540236",
      "turnover": "4196935.21",
      "trades": "702"
    },
    {
      "date": "2025-02-07",
      "bid": "1.638",
      "ask": "1.645",
      "open": "1.601",
      "high": "1.663",
      "low": "1.59",
      "close": "1.648",
      "average": "1.6318",
      "volume": "1122806",
      "turnover": "1832209.41",
      "trades": "276"
    },
    {
      "date": "2025-02-10",
      "bid": "1.631",
      "ask": "1.633",
      "open": "1.65",
      "high": "1.69",
      "low": "1.619",
      "close": "1.633",
      "average": "1.6563",
      "volume": "767783",
      "turnover": "1271612.21",
      "trades": "185"
    },
    {
      "date": "2025-02-11",
      "bid": "1.594",
      "ask": "1.597",
      "open": "1.633",
      "high": "1.633",
      "low": "1.593",
      "close": "1.593",
      "average": "1.6046",
      "volume": "480938",
      "turnover": "771696.76",
      "trades": "174"
    },
    {
      "date": "2025-02-12",
      "bid": "1.602",
      "ask": "1.604",
      "open": "1.591",
      "high": "1.62",
      "low": "1.585",
      "close": "1.603",
      "average": "1.599",
      "volume": "486911",
      "turnover": "778587.28",
      "trades": "180"
    },
    {
      "date": "2025-02-13",
      "bid": "1.578",
      "ask": "1.58",
      "open": "1.604",
      "high": "1.65",
      "low": "1.571",
      "close": "1.58",
      "average": "1.5917",
      "volume": "450539",
      "turnover": "717120.76",
      "trades": "223"
    },
    {
      "date": "2025-02-14",
      "bid": "1.55",
      "ask": "1.559",
      "open": "1.588",
      "high": "1.588",
      "low": "1.54",
      "close": "1.559",
      "average": "1.5539",
      "volume": "701828",
      "turnover": "1090589.6",
      "trades": "231"
    },
    {
      "date": "2025-02-17",
      "bid": "1.541",
      "ask": "1.555",
      "open": "1.55",
      "high": "1.599",
      "low": "1.538",
      "close": "1.549",
      "average": "1.5601",
      "volume": "757921",
      "turnover": "1182427.03",
      "trades": "158"
    },
    {
      "date": "2025-02-18",
      "bid": "1.538",
      "ask": "1.548",
      "open": "1.549",
      "high": "1.575",
      "low": "1.536",
      "close": "1.536",
      "average": "1.5475",
      "volume": "252967",
      "turnover": "391470.53",
      "trades": "152"
    },
    {
      "date": "2025-02-19",
      "bid": "1.536",
      "ask": "1.54",
      "open": "1.548",
      "high": "1.597",
      "low": "1.532",
      "close": "1.563",
      "average": "1.5524",
      "volume": "422713",
      "turnover": "656267.03",
      "trades": "175"
    },
    {
      "date": "2025-02-20",
      "bid": "1.515",
      "ask": "1.525",
      "open": "1.565",
      "high": "1.565",
      "low": "1.51",
      "close": "1.525",
      "average": "1.5299",
      "volume": "480454",
      "turnover": "735061.14",
      "trades": "202"
    },
    {
      "date": "2025-02-21",
      "bid": "1.495",
      "ask": "1.50",
      "open": "1.516",
      "high": "1.525",
      "low": "1.48",
      "close": "1.498",
      "average": "1.5069",
      "volume": "3306770",
      "turnover": "4983079.33",
      "trades": "368"
    },
    {
      "date": "2025-02-24",
      "bid": "1.46",
      "ask": "1.47",
      "open": "1.482",
      "high": "1.50",
      "low": "1.46",
      "close": "1.47",
      "average": "1.484",
      "volume": "1281899",
      "turnover": "1902500.2",
      "trades": "186"
    },
    {
      "date": "2025-02-25",
      "bid": "1.713",
      "ask": "1.722",
      "open": "1.508",
      "high": "1.735",
      "low": "1.501",
      "close": "1.712",
      "average": "1.6054",
      "volume": "6336839",
      "turnover": "10178177.4",
      "trades": "1207"
    },
    {
      "date": "2025-02-26",
      "bid": "1.688",
      "ask": "1.695",
      "open": "1.74",
      "high": "1.759",
      "low": "1.658",
      "close": "1.697",
      "average": "1.6958",
      "volume": "4250142",
      "turnover": "7207217.66",
      "trades": "779"
    },
    {
      "date": "2025-02-27",
      "bid": "1.738",
      "ask": "1.75",
      "open": "1.72",
      "high": "1.85",
      "low": "1.66",
      "close": "1.736",
      "average": "1.7751",
      "volume": "3660149",
      "turnover": "6498294.59",
      "trades": "1073"
    },
    {
      "date": "2025-02-28",
      "bid": "1.681",
      "ask": "1.744",
      "open": "1.738",
      "high": "1.756",
      "low": "1.663",
      "close": "1.719",
      "average": "1.6967",
      "volume": "1604155",
      "turnover": "2721951.1",
      "trades": "412"
    },
    {
      "date": "2025-03-03",
      "bid": "1.58",
      "ask": "1.585",
      "open": "1.714",
      "high": "1.74",
      "low": "1.561",
      "close": "1.584",
      "average": "1.6252",
      "volume": "2461277",
      "turnover": "4000343.08",
      "trades": "555"
    },
    {
      "date": "2025-03-04",
      "bid": "1.528",
      "ask": "1.536",
      "open": "1.574",
      "high": "1.575",
      "low": "1.496",
      "close": "1.549",
      "average": "1.5292",
      "volume": "3694991",
      "turnover": "5651889.52",
      "trades": "436"
    },
    {
      "date": "2025-03-05",
      "bid": "1.60",
      "ask": "1.601",
      "open": "1.511",
      "high": "1.74",
      "low": "1.511",
      "close": "1.598",
      "average": "1.6404",
      "volume": "4275615",
      "turnover": "6981062.39",
      "trades": "917"
    },
    {
      "date": "2025-03-06",
      "bid": "1.621",
      "ask": "1.63",
      "open": "1.601",
      "high": "1.714",
      "low": "1.541",
      "close": "1.631",
      "average": "1.5782",
      "volume": "1132619",
      "turnover": "1787533.63",
      "trades": "340"
    },
    {
      "date": "2025-03-07",
      "bid": "1.638",
      "ask": "1.647",
      "open": "1.631",
      "high": "1.67",
      "low": "1.575",
      "close": "1.67",
      "average": "1.6124",
      "volume": "1253446",
      "turnover": "2021079.7",
      "trades": "318"
    },
    {
      "date": "2025-03-10",
      "bid": "1.616",
      "ask": "1.648",
      "open": "1.638",
      "high": "1.69",
      "low": "1.58",
      "close": "1.64",
      "average": "1.6328",
      "volume": "1485384",
      "turnover": "2425140.87",
      "trades": "407"
    },
    {
      "date": "2025-03-11",
      "bid": "1.567",
      "ask": "1.595",
      "open": "1.623",
      "high": "1.646",
      "low": "1.56",
      "close": "1.594",
      "average": "1.6054",
      "volume": "531401",
      "turnover": "853096.71",
      "trades": "216"
    },
    {
      "date": "2025-03-12",
      "bid": "1.53",
      "ask": "1.545",
      "open": "1.64",
      "high": "1.64",
      "low": "1.522",
      "close": "1.53",
      "average": "1.558",
      "volume": "535920",
      "turnover": "834942.53",
      "trades": "250"
    },
    {
      "date": "2025-03-13",
      "bid": "1.554",
      "ask": "1.555",
      "open": "1.544",
      "high": "1.688",
      "low": "1.522",
      "close": "1.555",
      "average": "1.5536",
      "volume": "598790",
      "turnover": "930267.11",
      "trades": "202"
    },
    {
      "date": "2025-03-14",
      "bid": "1.579",
      "ask": "1.58",
      "open": "1.554",
      "high": "1.616",
      "low": "1.54",
      "close": "1.58",
      "average": "1.577",
      "volume": "340636",
      "turnover": "537177.31",
      "trades": "159"
    },
    {
      "date": "2025-03-17",
      "bid": "1.548",
      "ask": "1.55",
      "open": "1.579",
      "high": "1.608",
      "low": "1.548",
      "close": "1.548",
      "average": "1.5627",
      "volume": "538245",
      "turnover": "841130.11",
      "trades": "183"
    },
    {
      "date": "2025-03-18",
      "bid": "1.561",
      "ask": "1.568",
      "open": "1.55",
      "high": "1.584",
      "low": "1.542",
      "close": "1.561",
      "average": "1.5668",
      "volume": "331597",
      "turnover": "519538.75",
      "trades": "121"
    },
    {
      "date": "2025-03-19",
      "bid": "1.564",
      "ask": "1.569",
      "open": "1.59",
      "high": "1.68",
      "low": "1.544",
      "close": "1.562",
      "average": "1.5585",
      "volume": "463365",
      "turnover": "722173.88",
      "trades": "121"
    },
    {
      "date": "2025-03-20",
      "bid": "1.503",
      "ask": "1.529",
      "open": "1.575",
      "high": "1.575",
      "low": "1.49",
      "close": "1.527",
      "average": "1.5207",
      "volume": "548784",
      "turnover": "834595.18",
      "trades": "157"
    },
    {
      "date": "2025-03-21",
      "bid": "1.507",
      "ask": "1.51",
      "open": "1.51",
      "high": "1.541",
      "low": "1.493",
      "close": "1.51",
      "average": "1.5042",
      "volume": "370390",
      "turnover": "557145.43",
      "trades": "137"
    },
    {
      "date": "2025-03-24",
      "bid": "1.459",
      "ask": "1.47",
      "open": "1.485",
      "high": "1.51",
      "low": "1.434",
      "close": "1.47",
      "average": "1.4733",
      "volume": "325543",
      "turnover": "479632.62",
      "trades": "236"
    },
    {
      "date": "2025-03-25",
      "bid": "1.461",
      "ask": "1.475",
      "open": "1.448",
      "high": "1.509",
      "low": "1.448",
      "close": "1.475",
      "average": "1.4725",
      "volume": "264624",
      "turnover": "389654.11",
      "trades": "186"
    },
    {
      "date": "2025-03-26",
      "bid": "1.51",
      "ask": "1.52",
      "open": "1.491",
      "high": "1.537",
      "low": "1.474",
      "close": "1.51",
      "average": "1.5041",
      "volume": "696988",
      "turnover": "1048371.94",
      "trades": "314"
    },
    {
      "date": "2025-03-27",
      "bid": "1.486",
      "ask": "1.505",
      "open": "1.53",
      "high": "1.538",
      "low": "1.485",
      "close": "1.486",
      "average": "1.5061",
      "volume": "236080",
      "turnover": "355549.68",
      "trades": "186"
    },
    {
      "date": "2025-03-28",
      "bid": "1.48",
      "ask": "1.489",
      "open": "1.486",
      "high": "1.527",
      "low": "1.46",
      "close": "1.49",
      "average": "1.4825",
      "volume": "130089",
      "turnover": "192858.7",
      "trades": "147"
    },
    {
      "date": "2025-03-31",
      "bid": "1.417",
      "ask": "1.428",
      "open": "1.48",
      "high": "1.48",
      "low": "1.399",
      "close": "1.449",
      "average": "1.4321",
      "volume": "467886",
      "turnover": "670081.07",
      "trades": "181"
    },
    {
      "date": "2025-04-01",
      "bid": "1.42",
      "ask": "1.43",
      "open": "1.453",
      "high": "1.459",
      "low": "1.41",
      "close": "1.43",
      "average": "1.4382",
      "volume": "196140",
      "turnover": "282072.43",
      "trades": "133"
    },
    {
      "date": "2025-04-02",
      "bid": "1.392",
      "ask": "1.393",
      "open": "1.422",
      "high": "1.43",
      "low": "1.371",
      "close": "1.372",
      "average": "1.3873",
      "volume": "499050",
      "turnover": "692333.42",
      "trades": "282"
    },
    {
      "date": "2025-04-03",
      "bid": "1.304",
      "ask": "1.322",
      "open": "1.371",
      "high": "1.39",
      "low": "1.30",
      "close": "1.322",
      "average": "1.3475",
      "volume": "701125",
      "turnover": "944765.41",
      "trades": "226"
    },
    {
      "date": "2025-04-04",
      "bid": "1.288",
      "ask": "1.295",
      "open": "1.322",
      "high": "1.322",
      "low": "1.264",
      "close": "1.295",
      "average": "1.2971",
      "volume": "547617",
      "turnover": "710310.56",
      "trades": "198"
    },
    {
      "date": "2025-04-07",
      "bid": "1.25",
      "ask": "1.268",
      "open": "1.24",
      "high": "1.286",
      "low": "1.142",
      "close": "1.248",
      "average": "1.2056",
      "volume": "495601",
      "turnover": "597512.21",
      "trades": "372"
    },
    {
      "date": "2025-04-08",
      "bid": "1.254",
      "ask": "1.272",
      "open": "1.30",
      "high": "1.30",
      "low": "1.21",
      "close": "1.272",
      "average": "1.2394",
      "volume": "472001",
      "turnover": "584984.95",
      "trades": "285"
    },
    {
      "date": "2025-04-09",
      "bid": "1.282",
      "ask": "1.296",
      "open": "1.272",
      "high": "1.30",
      "low": "1.18",
      "close": "1.30",
      "average": "1.2126",
      "volume": "429466",
      "turnover": "520766.46",
      "trades": "224"
    },
    {
      "date": "2025-04-10",
      "bid": "1.312",
      "ask": "1.314",
      "open": "1.35",
      "high": "1.39",
      "low": "1.30",
      "close": "1.314",
      "average": "1.3273",
      "volume": "362552",
      "turnover": "481205.04",
      "trades": "216"
    },
    {
      "date": "2025-04-11",
      "bid": "1.298",
      "ask": "1.30",
      "open": "1.318",
      "high": "1.348",
      "low": "1.28",
      "close": "1.30",
      "average": "1.3173",
      "volume": "183057",
      "turnover": "241155.47",
      "trades": "145"
    },
    {
      "date": "2025-04-14",
      "bid": "1.416",
      "ask": "1.43",
      "open": "1.31",
      "high": "1.442",
      "low": "1.302",
      "close": "1.41",
      "average": "1.3586",
      "volume": "443200",
      "turnover": "602125.53",
      "trades": "159"
    },
    {
      "date": "2025-04-15",
      "bid": "1.524",
      "ask": "1.528",
      "open": "1.43",
      "high": "1.548",
      "low": "1.43",
      "close": "1.53",
      "average": "1.4953",
      "volume": "375410",
      "turnover": "561327.81",
      "trades": "279"
    },
    {
      "date": "2025-04-16",
      "bid": "1.492",
      "ask": "1.50",
      "open": "1.528",
      "high": "1.546",
      "low": "1.48",
      "close": "1.50",
      "average": "1.5097",
      "volume": "190250",
      "turnover": "287216.09",
      "trades": "197"
    },
    {
      "date": "2025-04-17",
      "bid": "1.524",
      "ask": "1.538",
      "open": "1.568",
      "high": "1.57",
      "low": "1.50",
      "close": "1.57",
      "average": "1.5133",
      "volume": "133120",
      "turnover": "201451.21",
      "trades": "119"
    },
    {
      "date": "2025-04-22",
      "bid": "1.54",
      "ask": "1.562",
      "open": "1.50",
      "high": "1.566",
      "low": "1.42",
      "close": "1.566",
      "average": "1.4964",
      "volume": "321704",
      "turnover": "481412.54",
      "trades": "254"
    },
    {
      "date": "2025-04-23",
      "bid": "1.54",
      "ask": "1.566",
      "open": "1.56",
      "high": "1.566",
      "low": "1.50",
      "close": "1.566",
      "average": "1.5283",
      "volume": "339602",
      "turnover": "519018.3",
      "trades": "140"
    },
    {
      "date": "2025-04-24",
      "bid": "1.542",
      "ask": "1.566",
      "open": "1.54",
      "high": "1.572",
      "low": "1.494",
      "close": "1.558",
      "average": "1.543",
      "volume": "192301",
      "turnover": "296722.26",
      "trades": "111"
    },
    {
      "date": "2025-04-25",
      "bid": "1.604",
      "ask": "1.616",
      "open": "1.572",
      "high": "1.664",
      "low": "1.554",
      "close": "1.628",
      "average": "1.6123",
      "volume": "606652",
      "turnover": "978102.48",
      "trades": "299"
    },
    {
      "date": "2025-04-28",
      "bid": "1.628",
      "ask": "1.63",
      "open": "1.628",
      "high": "1.698",
      "low": "1.61",
      "close": "1.63",
      "average": "1.6412",
      "volume": "423280",
      "turnover": "694674.98",
      "trades": "227"
    },
    {
      "date": "2025-04-29",
      "bid": "1.64",
      "ask": "1.644",
      "open": "1.63",
      "high": "1.70",
      "low": "1.628",
      "close": "1.642",
      "average": "1.6552",
      "volume": "255646",
      "turnover": "423107.7",
      "trades": "161"
    },
    {
      "date": "2025-04-30",
      "bid": "1.63",
      "ask": "1.66",
      "open": "1.64",
      "high": "1.682",
      "low": "1.63",
      "close": "1.63",
      "average": "1.649",
      "volume": "195996",
      "turnover": "323200.68",
      "trades": "135"
    },
    {
      "date": "2025-05-02",
      "bid": "1.624",
      "ask": "1.636",
      "open": "1.678",
      "high": "1.678",
      "low": "1.598",
      "close": "1.638",
      "average": "1.6214",
      "volume": "307438",
      "turnover": "498469.96",
      "trades": "267"
    },
    {
      "date": "2025-05-05",
      "bid": "1.556",
      "ask": "1.61",
      "open": "1.64",
      "high": "1.65",
      "low": "1.55",
      "close": "1.608",
      "average": "1.5939",
      "volume": "348790",
      "turnover": "555928.82",
      "trades": "203"
    },
    {
      "date": "2025-05-06",
      "bid": "1.572",
      "ask": "1.58",
      "open": "1.65",
      "high": "1.666",
      "low": "1.552",
      "close": "1.58",
      "average": "1.6013",
      "volume": "271132",
      "turnover": "434150.82",
      "trades": "240"
    },
    {
      "date": "2025-05-07",
      "bid": "1.586",
      "ask": "1.588",
      "open": "1.58",
      "high": "1.61",
      "low": "1.556",
      "close": "1.588",
      "average": "1.587",
      "volume": "146033",
      "turnover": "231756.81",
      "trades": "176"
    },
    {
      "date": "2025-05-08",
      "bid": "1.55",
      "ask": "1.56",
      "open": "1.586",
      "high": "1.64",
      "low": "1.55",
      "close": "1.55",
      "average": "1.6003",
      "volume": "400865",
      "turnover": "641551.61",
      "trades": "295"
    },
    {
      "date": "2025-05-09",
      "bid": "1.612",
      "ask": "1.614",
      "open": "1.55",
      "high": "1.65",
      "low": "1.55",
      "close": "1.63",
      "average": "1.6179",
      "volume": "391111",
      "turnover": "632781.32",
      "trades": "254"
    },
    {
      "date": "2025-05-12",
      "bid": "1.654",
      "ask": "1.658",
      "open": "1.67",
      "high": "1.696",
      "low": "1.62",
      "close": "1.66",
      "average": "1.6607",
      "volume": "696201",
      "turnover": "1156191.25",
      "trades": "349"
    },
    {
      "date": "2025-05-13",
      "bid": "1.54",
      "ask": "1.568",
      "open": "1.60",
      "high": "1.63",
      "low": "1.498",
      "close": "1.564",
      "average": "1.5638",
      "volume": "519285",
      "turnover": "812046.24",
      "trades": "352"
    },
    {
      "date": "2025-05-14",
      "bid": "1.54",
      "ask": "1.564",
      "open": "1.568",
      "high": "1.598",
      "low": "1.506",
      "close": "1.542",
      "average": "1.5589",
      "volume": "452857",
      "turnover": "705953.66",
      "trades": "222"
    },
    {
      "date": "2025-05-15",
      "bid": "1.532",
      "ask": "1.55",
      "open": "1.54",
      "high": "1.558",
      "low": "1.528",
      "close": "1.53",
      "average": "1.5419",
      "volume": "180567",
      "turnover": "278409.57",
      "trades": "94"
    },
    {
      "date": "2025-05-16",
      "bid": "1.518",
      "ask": "1.524",
      "open": "1.55",
      "high": "1.608",
      "low": "1.504",
      "close": "1.524",
      "average": "1.5577",
      "volume": "717698",
      "turnover": "1117931.8",
      "trades": "326"
    },
    {
      "date": "2025-05-19",
      "bid": "1.534",
      "ask": "1.536",
      "open": "1.54",
      "high": "1.564",
      "low": "1.48",
      "close": "1.536",
      "average": "1.5084",
      "volume": "476724",
      "turnover": "719071.18",
      "trades": "171"
    },
    {
      "date": "2025-05-20",
      "bid": "1.532",
      "ask": "1.558",
      "open": "1.51",
      "high": "1.564",
      "low": "1.508",
      "close": "1.558",
      "average": "1.5449",
      "volume": "127315",
      "turnover": "196693.84",
      "trades": "84"
    },
    {
      "date": "2025-05-21",
      "bid": "1.558",
      "ask": "1.56",
      "open": "1.554",
      "high": "1.566",
      "low": "1.51",
      "close": "1.56",
      "average": "1.5468",
      "volume": "104802",
      "turnover": "162111.5",
      "trades": "88"
    },
    {
      "date": "2025-05-22",
      "bid": "1.572",
      "ask": "1.576",
      "open": "1.56",
      "high": "1.58",
      "low": "1.516",
      "close": "1.572",
      "average": "1.5653",
      "volume": "201497",
      "turnover": "315407.54",
      "trades": "111"
    },
    {
      "date": "2025-05-23",
      "bid": "1.534",
      "ask": "1.58",
      "open": "1.576",
      "high": "1.592",
      "low": "1.514",
      "close": "1.592",
      "average": "1.5551",
      "volume": "149874",
      "turnover": "233069.13",
      "trades": "146"
    },
    {
      "date": "2025-05-26",
      "bid": "1.522",
      "ask": "1.544",
      "open": "1.53",
      "high": "1.582",
      "low": "1.52",
      "close": "1.52",
      "average": "1.5319",
      "volume": "386802",
      "turnover": "592557.14",
      "trades": "222"
    },
    {
      "date": "2025-05-27",
      "bid": "1.49",
      "ask": "1.504",
      "open": "1.508",
      "high": "1.52",
      "low": "1.484",
      "close": "1.49",
      "average": "1.5037",
      "volume": "382086",
      "turnover": "574528.47",
      "trades": "195"
    },
    {
      "date": "2025-05-28",
      "bid": "1.476",
      "ask": "1.49",
      "open": "1.49",
      "high": "1.514",
      "low": "1.474",
      "close": "1.474",
      "average": "1.4884",
      "volume": "71866",
      "turnover": "106963.61",
      "trades": "59"
    },
    {
      "date": "2025-05-30",
      "bid": "1.384",
      "ask": "1.386",
      "open": "1.49",
      "high": "1.494",
      "low": "1.38",
      "close": "1.386",
      "average": "1.4178",
      "volume": "1255058",
      "turnover": "1780087.38",
      "trades": "401"
    },
    {
      "date": "2025-06-02",
      "bid": "1.284",
      "ask": "1.288",
      "open": "1.384",
      "high": "1.384",
      "low": "1.00",
      "close": "1.272",
      "average": "1.2514",
      "volume": "7387640",
      "turnover": "9249903.71",
      "trades": "1089"
    },
    {
      "date": "2025-06-03",
      "bid": "1.262",
      "ask": "1.276",
      "open": "1.288",
      "high": "1.348",
      "low": "1.26",
      "close": "1.278",
      "average": "1.2937",
      "volume": "1609749",
      "turnover": "2082533.7",
      "trades": "311"
    },
    {
      "date": "2025-06-04",
      "bid": "1.25",
      "ask": "1.258",
      "open": "1.30",
      "high": "1.30",
      "low": "1.242",
      "close": "1.25",
      "average": "1.2578",
      "volume": "1425873",
      "turnover": "1793424.55",
      "trades": "279"
    },
    {
      "date": "2025-06-05",
      "bid": "1.162",
      "ask": "1.188",
      "open": "1.258",
      "high": "1.266",
      "low": "1.164",
      "close": "1.164",
      "average": "1.1979",
      "volume": "2398530",
      "turnover": "2873205.44",
      "trades": "416"
    },
    {
      "date": "2025-06-09",
      "bid": "1.038",
      "ask": "1.046",
      "open": "1.188",
      "high": "1.188",
      "low": "1.01",
      "close": "1.046",
      "average": "1.0799",
      "volume": "5057892",
      "turnover": "5462230.08",
      "trades": "1001"
    },
    {
      "date": "2025-06-10",
      "bid": "1.028",
      "ask": "1.038",
      "open": "1.046",
      "high": "1.10",
      "low": "1.01",
      "close": "1.026",
      "average": "1.0478",
      "volume": "1683274",
      "turnover": "1763812.47",
      "trades": "522"
    },
    {
      "date": "2025-06-11",
      "bid": "1.12",
      "ask": "1.122",
      "open": "1.184",
      "high": "1.20",
      "low": "1.056",
      "close": "1.116",
      "average": "1.1317",
      "volume": "7295663",
      "turnover": "8255300.78",
      "trades": "1819"
    },
    {
      "date": "2025-06-12",
      "bid": "1.10",
      "ask": "1.108",
      "open": "1.114",
      "high": "1.142",
      "low": "1.08",
      "close": "1.09",
      "average": "1.1102",
      "volume": "1290166",
      "turnover": "1432415.69",
      "trades": "509"
    },
    {
      "date": "2025-06-13",
      "bid": "1.07",
      "ask": "1.076",
      "open": "1.13",
      "high": "1.13",
      "low": "1.05",
      "close": "1.066",
      "average": "1.078",
      "volume": "1175687",
      "turnover": "1267410.38",
      "trades": "329"
    },
    {
      "date": "2025-06-16",
      "bid": "1.092",
      "ask": "1.11",
      "open": "1.076",
      "high": "1.116",
      "low": "1.072",
      "close": "1.102",
      "average": "1.0957",
      "volume": "1125839",
      "turnover": "1233538.57",
      "trades": "275"
    },
    {
      "date": "2025-06-17",
      "bid": "1.072",
      "ask": "1.114",
      "open": "1.11",
      "high": "1.116",
      "low": "1.072",
      "close": "1.092",
      "average": "1.087",
      "volume": "520290",
      "turnover": "565536.72",
      "trades": "182"
    },
    {
      "date": "2025-06-18",
      "bid": "1.146",
      "ask": "1.176",
      "open": "1.164",
      "high": "1.24",
      "low": "1.128",
      "close": "1.15",
      "average": "1.1718",
      "volume": "3601222",
      "turnover": "4220869.51",
      "trades": "800"
    },
    {
      "date": "2025-06-19",
      "bid": "1.17",
      "ask": "1.178",
      "open": "1.176",
      "high": "1.272",
      "low": "1.122",
      "close": "1.168",
      "average": "1.1806",
      "volume": "1953004",
      "turnover": "2306357.24",
      "trades": "513"
    },
    {
      "date": "2025-06-23",
      "bid": "1.132",
      "ask": "1.162",
      "open": "1.18",
      "high": "1.196",
      "low": "1.122",
      "close": "1.164",
      "average": "1.151",
      "volume": "712778",
      "turnover": "820364.75",
      "trades": "259"
    },
    {
      "date": "2025-06-24",
      "bid": "1.17",
      "ask": "1.19",
      "open": "1.162",
      "high": "1.198",
      "low": "1.138",
      "close": "1.18",
      "average": "1.1776",
      "volume": "576961",
      "turnover": "678952.61",
      "trades": "224"
    },
    {
      "date": "2025-06-25",
      "bid": "1.268",
      "ask": "1.278",
      "open": "1.208",
      "high": "1.30",
      "low": "1.17",
      "close": "1.258",
      "average": "1.2277",
      "volume": "1088478",
      "turnover": "1336257.02",
      "trades": "511"
    },
    {
      "date": "2025-06-26",
      "bid": "1.224",
      "ask": "1.246",
      "open": "1.276",
      "high": "1.284",
      "low": "1.224",
      "close": "1.236",
      "average": "1.2463",
      "volume": "483999",
      "turnover": "603188.51",
      "trades": "258"
    },
    {
      "date": "2025-06-27",
      "bid": "1.23",
      "ask": "1.254",
      "open": "1.224",
      "high": "1.262",
      "low": "1.184",
      "close": "1.252",
      "average": "1.2364",
      "volume": "837622",
      "turnover": "1035620.57",
      "trades": "266"
    },
    {
      "date": "2025-06-30",
      "bid": "1.338",
      "ask": "1.346",
      "open": "1.26",
      "high": "1.406",
      "low": "1.26",
      "close": "1.35",
      "average": "1.3552",
      "volume": "1004441",
      "turnover": "1361344.38",
      "trades": "461"
    },
    {
      "date": "2025-07-01",
      "bid": "1.378",
      "ask": "1.408",
      "open": "1.404",
      "high": "1.422",
      "low": "1.358",
      "close": "1.406",
      "average": "1.3966",
      "volume": "625169",
      "turnover": "873134.74",
      "trades": "286"
    },
    {
      "date": "2025-07-02",
      "bid": "1.336",
      "ask": "1.348",
      "open": "1.408",
      "high": "1.418",
      "low": "1.304",
      "close": "1.304",
      "average": "1.3413",
      "volume": "675908",
      "turnover": "906746.56",
      "trades": "341"
    },
    {
      "date": "2025-07-03",
      "bid": "1.358",
      "ask": "1.362",
      "open": "1.306",
      "high": "1.386",
      "low": "1.306",
      "close": "1.346",
      "average": "1.3598",
      "volume": "452904",
      "turnover": "615861.66",
      "trades": "242"
    },
    {
      "date": "2025-07-04",
      "bid": "1.35",
      "ask": "1.354",
      "open": "1.358",
      "high": "1.384",
      "low": "1.314",
      "close": "1.332",
      "average": "1.3421",
      "volume": "423972",
      "turnover": "568976.38",
      "trades": "172"
    },
    {
      "date": "2025-07-07",
      "bid": "1.324",
      "ask": "1.39",
      "open": "1.354",
      "high": "1.39",
      "low": "1.30",
      "close": "1.302",
      "average": "1.3357",
      "volume": "1007276",
      "turnover": "1345394.27",
      "trades": "278"
    },
    {
      "date": "2025-07-08",
      "bid": "1.282",
      "ask": "1.29",
      "open": "1.384",
      "high": "1.384",
      "low": "1.274",
      "close": "1.274",
      "average": "1.3033",
      "volume": "684434",
      "turnover": "892011.85",
      "trades": "182"
    },
    {
      "date": "2025-07-09",
      "bid": "1.258",
      "ask": "1.278",
      "open": "1.31",
      "high": "1.31",
      "low": "1.234",
      "close": "1.242",
      "average": "1.2591",
      "volume": "558931",
      "turnover": "703762.14",
      "trades": "164"
    },
    {
      "date": "2025-07-10",
      "bid": "1.22",
      "ask": "1.234",
      "open": "1.258",
      "high": "1.302",
      "low": "1.216",
      "close": "1.218",
      "average": "1.2367",
      "volume": "455906",
      "turnover": "563837.36",
      "trades": "178"
    },
    {
      "date": "2025-07-11",
      "bid": "1.246",
      "ask": "1.264",
      "open": "1.278",
      "high": "1.278",
      "low": "1.224",
      "close": "1.226",
      "average": "1.2513",
      "volume": "540486",
      "turnover": "676319.61",
      "trades": "200"
    },
    {
      "date": "2025-07-14",
      "bid": "1.15",
      "ask": "1.164",
      "open": "1.226",
      "high": "1.226",
      "low": "1.134",
      "close": "1.134",
      "average": "1.1763",
      "volume": "1336351",
      "turnover": "1571998.14",
      "trades": "281"
    },
    {
      "date": "2025-07-15",
      "bid": "4.065",
      "ask": "4.075",
      "open": "2.41",
      "high": "4.60",
      "low": "2.155",
      "close": "4.02",
      "average": "3.2397",
      "volume": "74113767",
      "turnover": "240113679.07",
      "trades": "23451"
    },
    {
      "date": "2025-07-16",
      "bid": "3.98",
      "ask": "3.995",
      "open": "4.165",
      "high": "4.775",
      "low": "3.815",
      "close": "3.875",
      "average": "4.2873",
      "volume": "52730681",
      "turnover": "226075597.02",
      "trades": "19741"
    },
    {
      "date": "2025-07-17",
      "bid": "3.77",
      "ask": "3.775",
      "open": "3.96",
      "high": "4.145",
      "low": "3.51",
      "close": "3.79",
      "average": "3.7528",
      "volume": "22030269",
      "turnover": "82676291.61",
      "trades": "8473"
    },
    {
      "date": "2025-07-18",
      "bid": "2.685",
      "ask": "2.69",
      "open": "2.935",
      "high": "3.08",
      "low": "2.655",
      "close": "2.67",
      "average": "2.8356",
      "volume": "26717599",
      "turnover": "75761383.33",
      "trades": "7514"
    },
    {
      "date": "2025-07-21",
      "bid": "3.10",
      "ask": "3.13",
      "open": "2.69",
      "high": "3.365",
      "low": "2.69",
      "close": "3.13",
      "average": "3.0604",
      "volume": "12956962",
      "turnover": "39657531.47",
      "trades": "4999"
    },
    {
      "date": "2025-07-22",
      "bid": "3.005",
      "ask": "3.015",
      "open": "3.20",
      "high": "3.235",
      "low": "2.955",
      "close": "3.00",
      "average": "3.0811",
      "volume": "3813134",
      "turnover": "11749090.83",
      "trades": "1859"
    },
    {
      "date": "2025-07-23",
      "bid": "3.175",
      "ask": "3.185",
      "open": "3.005",
      "high": "3.36",
      "low": "2.92",
      "close": "3.165",
      "average": "3.1782",
      "volume": "6426395",
      "turnover": "20425681.14",
      "trades": "2571"
    },
    {
      "date": "2025-07-24",
      "bid": "3.165",
      "ask": "3.195",
      "open": "3.21",
      "high": "3.265",
      "low": "3.115",
      "close": "3.165",
      "average": "3.1845",
      "volume": "2871261",
      "turnover": "9143433.36",
      "trades": "1483"
    },
    {
      "date": "2025-07-25",
      "bid": "3.10",
      "ask": "3.125",
      "open": "3.22",
      "high": "3.265",
      "low": "3.04",
      "close": "3.09",
      "average": "3.1628",
      "volume": "3120717",
      "turnover": "9870398.64",
      "trades": "1476"
    },
    {
      "date": "2025-07-28",
      "bid": "3.03",
      "ask": "3.06",
      "open": "3.16",
      "high": "3.17",
      "low": "2.97",
      "close": "3.00",
      "average": "3.0384",
      "volume": "3575117",
      "turnover": "10862551.44",
      "trades": "1689"
    },
    {
      "date": "2025-07-29",
      "bid": "3.175",
      "ask": "3.195",
      "open": "3.07",
      "high": "3.595",
      "low": "3.015",
      "close": "3.125",
      "average": "3.3304",
      "volume": "10934856",
      "turnover": "36423963.57",
      "trades": "4053"
    },
    {
      "date": "2025-07-30",
      "bid": "3.16",
      "ask": "3.185",
      "open": "3.28",
      "high": "3.28",
      "low": "3.06",
      "close": "3.18",
      "average": "3.1389",
      "volume": "2929133",
      "turnover": "9194217.36",
      "trades": "1198"
    },
    {
      "date": "2025-07-31",
      "bid": "3.13",
      "ask": "3.17",
      "open": "3.19",
      "high": "3.35",
      "low": "3.10",
      "close": "3.135",
      "average": "3.2089",
      "volume": "3479081",
      "turnover": "11164604.72",
      "trades": "1166"
    },
    {
      "date": "2025-08-01",
      "bid": "3.24",
      "ask": "3.30",
      "open": "3.13",
      "high": "3.30",
      "low": "3.08",
      "close": "3.235",
      "average": "3.1543",
      "volume": "1833431",
      "turnover": "5782353.18",
      "trades": "697"
    },
    {
      "date": "2025-08-04",
      "bid": "3.16",
      "ask": "3.185",
      "open": "3.25",
      "high": "3.275",
      "low": "3.145",
      "close": "3.155",
      "average": "3.1938",
      "volume": "1758860",
      "turnover": "5617435.79",
      "trades": "844"
    },
    {
      "date": "2025-08-05",
      "bid": "3.11",
      "ask": "3.155",
      "open": "3.18",
      "high": "3.195",
      "low": "3.085",
      "close": "3.155",
      "average": "3.1293",
      "volume": "2225301",
      "turnover": "6963710.95",
      "trades": "772"
    },
    {
      "date": "2025-08-06",
      "bid": "3.10",
      "ask": "3.125",
      "open": "3.155",
      "high": "3.16",
      "low": "3.085",
      "close": "3.10",
      "average": "3.1135",
      "volume": "1170964",
      "turnover": "3645762.41",
      "trades": "535"
    },
    {
      "date": "2025-08-07",
      "bid": "3.105",
      "ask": "3.14",
      "open": "3.10",
      "high": "3.26",
      "low": "3.065",
      "close": "3.09",
      "average": "3.1647",
      "volume": "1922034",
      "turnover": "6082945.16",
      "trades": "620"
    },
    {
      "date": "2025-08-08",
      "bid": "3.12",
      "ask": "3.13",
      "open": "3.135",
      "high": "3.155",
      "low": "3.09",
      "close": "3.10",
      "average": "3.1222",
      "volume": "850119",
      "turnover": "2654235.81",
      "trades": "426"
    },
    {
      "date": "2025-08-11",
      "bid": "3.075",
      "ask": "3.085",
      "open": "3.12",
      "high": "3.13",
      "low": "3.05",
      "close": "3.06",
      "average": "3.0887",
      "volume": "1189428",
      "turnover": "3673928.03",
      "trades": "491"
    },
    {
      "date": "2025-08-12",
      "bid": "3.005",
      "ask": "3.03",
      "open": "3.075",
      "high": "3.085",
      "low": "2.965",
      "close": "2.98",
      "average": "3.0318",
      "volume": "1646332",
      "turnover": "4991447.17",
      "trades": "648"
    },
    {
      "date": "2025-08-13",
      "bid": "3.00",
      "ask": "3.025",
      "open": "3.04",
      "high": "3.08",
      "low": "2.98",
      "close": "2.99",
      "average": "3.0101",
      "volume": "1432901",
      "turnover": "4313820.97",
      "trades": "561"
    },
    {
      "date": "2025-08-14",
      "bid": "3.00",
      "ask": "3.025",
      "open": "2.99",
      "high": "3.04",
      "low": "2.975",
      "close": "2.98",
      "average": "3.0021",
      "volume": "1398915",
      "turnover": "4202027.8",
      "trades": "429"
    },
    {
      "date": "2025-08-15",
      "bid": "2.91",
      "ask": "2.935",
      "open": "3.01",
      "high": "3.03",
      "low": "2.90",
      "close": "2.91",
      "average": "2.9532",
      "volume": "1674862",
      "turnover": "4946925.68",
      "trades": "659"
    },
    {
      "date": "2025-08-18",
      "bid": "2.90",
      "ask": "2.94",
      "open": "2.90",
      "high": "2.95",
      "low": "2.84",
      "close": "2.85",
      "average": "2.8771",
      "volume": "1367295",
      "turnover": "3934066.29",
      "trades": "562"
    },
    {
      "date": "2025-08-19",
      "bid": "2.90",
      "ask": "2.94",
      "open": "3.01",
      "high": "3.08",
      "low": "2.89",
      "close": "2.89",
      "average": "2.9405",
      "volume": "3104120",
      "turnover": "9123989.36",
      "trades": "1010"
    },
    {
      "date": "2025-08-20",
      "bid": "2.815",
      "ask": "2.84",
      "open": "2.92",
      "high": "2.92",
      "low": "2.76",
      "close": "2.77",
      "average": "2.8125",
      "volume": "2652850",
      "turnover": "7461743.37",
      "trades": "990"
    },
    {
      "date": "2025-08-21",
      "bid": "2.635",
      "ask": "2.65",
      "open": "2.84",
      "high": "2.84",
      "low": "2.615",
      "close": "2.67",
      "average": "2.6864",
      "volume": "4228450",
      "turnover": "11371483.68",
      "trades": "1592"
    },
    {
      "date": "2025-08-22",
      "bid": "2.60",
      "ask": "2.62",
      "open": "2.65",
      "high": "2.715",
      "low": "2.585",
      "close": "2.585",
      "average": "2.6338",
      "volume": "2719506",
      "turnover": "7169231.39",
      "trades": "985"
    },
    {
      "date": "2025-08-25",
      "bid": "2.63",
      "ask": "2.645",
      "open": "2.63",
      "high": "2.71",
      "low": "2.61",
      "close": "2.63",
      "average": "2.6552",
      "volume": "3014282",
      "turnover": "8004283.04",
      "trades": "928"
    },
    {
      "date": "2025-08-26",
      "bid": "2.56",
      "ask": "2.595",
      "open": "2.645",
      "high": "2.65",
      "low": "2.54",
      "close": "2.54",
      "average": "2.5879",
      "volume": "1610076",
      "turnover": "4166696.96",
      "trades": "751"
    },
    {
      "date": "2025-08-27",
      "bid": "2.675",
      "ask": "2.695",
      "open": "2.78",
      "high": "2.90",
      "low": "2.65",
      "close": "2.675",
      "average": "2.7806",
      "volume": "10430819",
      "turnover": "29020380.91",
      "trades": "2775"
    },
    {
      "date": "2025-08-28",
      "bid": "2.61",
      "ask": "2.62",
      "open": "2.695",
      "high": "2.695",
      "low": "2.58",
      "close": "2.63",
      "average": "2.6239",
      "volume": "3004500",
      "turnover": "7881094.91",
      "trades": "1048"
    },
    {
      "date": "2025-08-29",
      "bid": "2.72",
      "ask": "2.725",
      "open": "2.645",
      "high": "2.80",
      "low": "2.60",
      "close": "2.745",
      "average": "2.704",
      "volume": "3277638",
      "turnover": "8864732.11",
      "trades": "985"
    },
    {
      "date": "2025-09-01",
      "bid": "2.65",
      "ask": "2.665",
      "open": "2.725",
      "high": "2.725",
      "low": "2.625",
      "close": "2.63",
      "average": "2.6579",
      "volume": "1653347",
      "turnover": "4394655.91",
      "trades": "593"
    },
    {
      "date": "2025-09-02",
      "bid": "2.57",
      "ask": "2.585",
      "open": "2.695",
      "high": "2.72",
      "low": "2.55",
      "close": "2.55",
      "average": "2.6048",
      "volume": "2367838",
      "turnover": "6171436.67",
      "trades": "741"
    },
    {
      "date": "2025-09-03",
      "bid": "2.56",
      "ask": "2.575",
      "open": "2.585",
      "high": "2.605",
      "low": "2.55",
      "close": "2.55",
      "average": "2.5685",
      "volume": "783184",
      "turnover": "2011889.3",
      "trades": "385"
    },
    {
      "date": "2025-09-04",
      "bid": "2.525",
      "ask": "2.54",
      "open": "2.57",
      "high": "2.585",
      "low": "2.51",
      "close": "2.515",
      "average": "2.532",
      "volume": "1250736",
      "turnover": "3167109.12",
      "trades": "499"
    },
    {
      "date": "2025-09-05",
      "bid": "2.555",
      "ask": "2.57",
      "open": "2.55",
      "high": "2.595",
      "low": "2.52",
      "close": "2.545",
      "average": "2.5554",
      "volume": "910157",
      "turnover": "2325847.83",
      "trades": "424"
    },
    {
      "date": "2025-09-08",
      "bid": "2.58",
      "ask": "2.59",
      "open": "2.545",
      "high": "2.62",
      "low": "2.545",
      "close": "2.59",
      "average": "2.5836",
      "volume": "1689516",
      "turnover": "4364976.8",
      "trades": "482"
    },
    {
      "date": "2025-09-09",
      "bid": "2.615",
      "ask": "2.64",
      "open": "2.575",
      "high": "2.675",
      "low": "2.55",
      "close": "2.645",
      "average": "2.6169",
      "volume": "1777910",
      "turnover": "4652632.24",
      "trades": "461"
    },
    {
      "date": "2025-09-10",
      "bid": "2.645",
      "ask": "2.66",
      "open": "2.68",
      "high": "2.69",
      "low": "2.595",
      "close": "2.66",
      "average": "2.6444",
      "volume": "934089",
      "turnover": "2469823.62",
      "trades": "316"
    },
    {
      "date": "2025-09-11",
      "bid": "2.72",
      "ask": "2.75",
      "open": "2.935",
      "high": "3.20",
      "low": "2.705",
      "close": "2.725",
      "average": "2.868",
      "volume": "11163977",
      "turnover": "31981013.47",
      "trades": "2760"
    },
    {
      "date": "2025-09-12",
      "bid": "2.645",
      "ask": "2.655",
      "open": "2.785",
      "high": "2.785",
      "low": "2.64",
      "close": "2.64",
      "average": "2.6858",
      "volume": "2614635",
      "turnover": "7023179.78",
      "trades": "859"
    },
    {
      "date": "2025-09-15",
      "bid": "2.65",
      "ask": "2.695",
      "open": "2.64",
      "high": "2.73",
      "low": "2.595",
      "close": "2.645",
      "average": "2.6624",
      "volume": "1460480",
      "turnover": "3888850.4",
      "trades": "555"
    },
    {
      "date": "2025-09-16",
      "bid": "2.735",
      "ask": "2.76",
      "open": "2.65",
      "high": "2.795",
      "low": "2.64",
      "close": "2.76",
      "average": "2.7408",
      "volume": "1976839",
      "turnover": "5420302.58",
      "trades": "628"
    },
    {
      "date": "2025-09-17",
      "bid": "2.755",
      "ask": "2.77",
      "open": "2.765",
      "high": "2.88",
      "low": "2.72",
      "close": "2.75",
      "average": "2.7748",
      "volume": "2105875",
      "turnover": "5844959.73",
      "trades": "699"
    },
    {
      "date": "2025-09-18",
      "bid": "2.88",
      "ask": "2.90",
      "open": "2.78",
      "high": "2.93",
      "low": "2.75",
      "close": "2.875",
      "average": "2.8598",
      "volume": "2595492",
      "turnover": "7423616.46",
      "trades": "756"
    },
    {
      "date": "2025-09-19",
      "bid": "2.835",
      "ask": "2.85",
      "open": "2.88",
      "high": "2.94",
      "low": "2.775",
      "close": "2.825",
      "average": "2.8417",
      "volume": "2498245",
      "turnover": "7103684.56",
      "trades": "841"
    },
    {
      "date": "2025-09-22",
      "bid": "2.795",
      "ask": "2.825",
      "open": "2.86",
      "high": "2.88",
      "low": "2.76",
      "close": "2.775",
      "average": "2.8017",
      "volume": "1162070",
      "turnover": "3255988.55",
      "trades": "568"
    },
    {
      "date": "2025-09-23",
      "bid": "2.765",
      "ask": "2.78",
      "open": "2.80",
      "high": "2.835",
      "low": "2.75",
      "close": "2.75",
      "average": "2.7853",
      "volume": "1235002",
      "turnover": "3440684.16",
      "trades": "512"
    },
    {
      "date": "2025-09-24",
      "bid": "2.69",
      "ask": "2.70",
      "open": "2.75",
      "high": "2.79",
      "low": "2.68",
      "close": "2.68",
      "average": "2.7285",
      "volume": "1179789",
      "turnover": "3219624.78",
      "trades": "403"
    },
    {
      "date": "2025-09-25",
      "bid": "2.675",
      "ask": "2.69",
      "open": "2.695",
      "high": "2.73",
      "low": "2.65",
      "close": "2.655",
      "average": "2.6876",
      "volume": "1204683",
      "turnover": "3239185.18",
      "trades": "538"
    },
    {
      "date": "2025-09-26",
      "bid": "2.61",
      "ask": "2.63",
      "open": "2.65",
      "high": "2.67",
      "low": "2.59",
      "close": "2.59",
      "average": "2.6222",
      "volume": "931671",
      "turnover": "2443225.35",
      "trades": "585"
    },
    {
      "date": "2025-09-29",
      "bid": "2.63",
      "ask": "2.65",
      "open": "2.62",
      "high": "2.68",
      "low": "2.61",
      "close": "2.615",
      "average": "2.6361",
      "volume": "927944",
      "turnover": "2447167.04",
      "trades": "475"
    },
    {
      "date": "2025-09-30",
      "bid": "2.585",
      "ask": "2.615",
      "open": "2.65",
      "high": "2.65",
      "low": "2.555",
      "close": "2.555",
      "average": "2.5917",
      "volume": "965633",
      "turnover": "2502660.77",
      "trades": "515"
    },
    {
      "date": "2025-10-01",
      "bid": "2.77",
      "ask": "2.795",
      "open": "2.655",
      "high": "2.80",
      "low": "2.59",
      "close": "2.80",
      "average": "2.6965",
      "volume": "3199602",
      "turnover": "8626882.18",
      "trades": "928"
    },
    {
      "date": "2025-10-02",
      "bid": "2.68",
      "ask": "2.72",
      "open": "2.845",
      "high": "2.845",
      "low": "2.65",
      "close": "2.65",
      "average": "2.729",
      "volume": "2009451",
      "turnover": "5483838.14",
      "trades": "1049"
    },
    {
      "date": "2025-10-03",
      "bid": "2.785",
      "ask": "2.81",
      "open": "2.65",
      "high": "2.82",
      "low": "2.65",
      "close": "2.785",
      "average": "2.7416",
      "volume": "2246036",
      "turnover": "6157767.88",
      "trades": "792"
    },
    {
      "date": "2025-10-06",
      "bid": "2.775",
      "ask": "2.80",
      "open": "2.81",
      "high": "2.84",
      "low": "2.73",
      "close": "2.785",
      "average": "2.7766",
      "volume": "1349525",
      "turnover": "3746898.75",
      "trades": "452"
    },
    {
      "date": "2025-10-07",
      "bid": "2.725",
      "ask": "2.74",
      "open": "2.80",
      "high": "2.88",
      "low": "2.70",
      "close": "2.70",
      "average": "2.771",
      "volume": "1228571",
      "turnover": "3404378.1",
      "trades": "532"
    },
    {
      "date": "2025-10-08",
      "bid": "2.71",
      "ask": "2.715",
      "open": "2.725",
      "high": "2.725",
      "low": "2.67",
      "close": "2.68",
      "average": "2.6927",
      "volume": "846820",
      "turnover": "2280263.06",
      "trades": "291"
    },
    {
      "date": "2025-10-09",
      "bid": "2.62",
      "ask": "2.635",
      "open": "2.71",
      "high": "2.71",
      "low": "2.60",
      "close": "2.60",
      "average": "2.6397",
      "volume": "864786",
      "turnover": "2282821.15",
      "trades": "418"
    },
    {
      "date": "2025-10-10",
      "bid": "2.53",
      "ask": "2.555",
      "open": "2.62",
      "high": "2.64",
      "low": "2.515",
      "close": "2.515",
      "average": "2.5741",
      "volume": "1786316",
      "turnover": "4598226.38",
      "trades": "649"
    },
    {
      "date": "2025-10-13",
      "bid": "2.525",
      "ask": "2.545",
      "open": "2.525",
      "high": "2.575",
      "low": "2.51",
      "close": "2.52",
      "average": "2.5405",
      "volume": "912231",
      "turnover": "2317557.99",
      "trades": "537"
    },
    {
      "date": "2025-10-14",
      "bid": "2.525",
      "ask": "2.535",
      "open": "2.535",
      "high": "2.60",
      "low": "2.52",
      "close": "2.525",
      "average": "2.5563",
      "volume": "959001",
      "turnover": "2451540.04",
      "trades": "323"
    },
    {
      "date": "2025-10-15",
      "bid": "2.52",
      "ask": "2.54",
      "open": "2.53",
      "high": "2.55",
      "low": "2.50",
      "close": "2.535",
      "average": "2.5232",
      "volume": "775732",
      "turnover": "1957378.52",
      "trades": "328"
    },
    {
      "date": "2025-10-16",
      "bid": "2.52",
      "ask": "2.535",
      "open": "2.515",
      "high": "2.565",
      "low": "2.505",
      "close": "2.505",
      "average": "2.5259",
      "volume": "778784",
      "turnover": "1967307.84",
      "trades": "301"
    },
    {
      "date": "2025-10-17",
      "bid": "2.44",
      "ask": "2.45",
      "open": "2.50",
      "high": "2.505",
      "low": "2.40",
      "close": "2.425",
      "average": "2.4528",
      "volume": "1216317",
      "turnover": "2983376.75",
      "trades": "491"
    },
    {
      "date": "2025-10-20",
      "bid": "2.445",
      "ask": "2.47",
      "open": "2.44",
      "high": "2.48",
      "low": "2.42",
      "close": "2.445",
      "average": "2.4436",
      "volume": "652360",
      "turnover": "1594093.89",
      "trades": "293"
    },
    {
      "date": "2025-10-21",
      "bid": "2.44",
      "ask": "2.445",
      "open": "2.445",
      "high": "2.55",
      "low": "2.39",
      "close": "2.41",
      "average": "2.4419",
      "volume": "649092",
      "turnover": "1585002.06",
      "trades": "324"
    },
    {
      "date": "2025-10-22",
      "bid": "2.40",
      "ask": "2.435",
      "open": "2.445",
      "high": "2.445",
      "low": "2.38",
      "close": "2.39",
      "average": "2.4083",
      "volume": "1028273",
      "turnover": "2476400.65",
      "trades": "406"
    },
    {
      "date": "2025-10-23",
      "bid": "2.35",
      "ask": "2.385",
      "open": "2.385",
      "high": "2.435",
      "low": "2.305",
      "close": "2.34",
      "average": "2.3469",
      "volume": "2044390",
      "turnover": "4797902.05",
      "trades": "492"
    },
    {
      "date": "2025-10-24",
      "bid": "2.35",
      "ask": "2.40",
      "open": "2.30",
      "high": "2.405",
      "low": "2.30",
      "close": "2.385",
      "average": "2.3557",
      "volume": "1724158",
      "turnover": "4062847.07",
      "trades": "836"
    },
    {
      "date": "2025-10-27",
      "bid": "3.07",
      "ask": "3.08",
      "open": "2.35",
      "high": "3.275",
      "low": "2.34",
      "close": "3.04",
      "average": "2.9926",
      "volume": "19668254",
      "turnover": "58858748.05",
      "trades": "5405"
    },
    {
      "date": "2025-10-28",
      "bid": "2.985",
      "ask": "2.99",
      "open": "3.08",
      "high": "3.10",
      "low": "2.845",
      "close": "2.96",
      "average": "2.9812",
      "volume": "7186001",
      "turnover": "21422361.71",
      "trades": "2044"
    },
    {
      "date": "2025-10-29",
      "bid": "3.47",
      "ask": "3.49",
      "open": "2.96",
      "high": "3.55",
      "low": "2.935",
      "close": "3.495",
      "average": "3.3186",
      "volume": "10711628",
      "turnover": "35546137.86",
      "trades": "3006"
    },
    {
      "date": "2025-10-30",
      "bid": "3.47",
      "ask": "3.49",
      "open": "3.55",
      "high": "3.71",
      "low": "3.355",
      "close": "3.41",
      "average": "3.5278",
      "volume": "7778085",
      "turnover": "27439880.41",
      "trades": "2341"
    },
    {
      "date": "2025-10-31",
      "bid": "3.515",
      "ask": "3.545",
      "open": "3.42",
      "high": "3.645",
      "low": "3.42",
      "close": "3.51",
      "average": "3.5301",
      "volume": "3108890",
      "turnover": "10974679.06",
      "trades": "915"
    },
    {
      "date": "2025-11-03",
      "bid": "3.59",
      "ask": "3.595",
      "open": "3.525",
      "high": "3.84",
      "low": "3.525",
      "close": "3.57",
      "average": "3.6963",
      "volume": "5534022",
      "turnover": "20456247.01",
      "trades": "1832"
    },
    {
      "date": "2025-11-04",
      "bid": "3.265",
      "ask": "3.29",
      "open": "3.55",
      "high": "3.55",
      "low": "3.21",
      "close": "3.28",
      "average": "3.3286",
      "volume": "5053344",
      "turnover": "16820606.48",
      "trades": "1662"
    },
    {
      "date": "2025-11-05",
      "bid": "3.24",
      "ask": "3.255",
      "open": "3.275",
      "high": "3.395",
      "low": "3.20",
      "close": "3.21",
      "average": "3.3153",
      "volume": "2833020",
      "turnover": "9392572.36",
      "trades": "960"
    },
    {
      "date": "2025-11-06",
      "bid": "3.08",
      "ask": "3.09",
      "open": "3.20",
      "high": "3.315",
      "low": "3.05",
      "close": "3.06",
      "average": "3.1493",
      "volume": "2948654",
      "turnover": "9286885.75",
      "trades": "997"
    },
    {
      "date": "2025-11-07",
      "bid": "3.26",
      "ask": "3.28",
      "open": "3.08",
      "high": "3.28",
      "low": "3.02",
      "close": "3.275",
      "average": "3.1278",
      "volume": "1471972",
      "turnover": "4603622.4",
      "trades": "874"
    },
    {
      "date": "2025-11-10",
      "bid": "3.15",
      "ask": "3.185",
      "open": "3.28",
      "high": "3.32",
      "low": "3.15",
      "close": "3.15",
      "average": "3.211",
      "volume": "1360589",
      "turnover": "4368781.19",
      "trades": "601"
    },
    {
      "date": "2025-11-11",
      "bid": "3.62",
      "ask": "3.635",
      "open": "3.19",
      "high": "3.79",
      "low": "3.105",
      "close": "3.62",
      "average": "3.5222",
      "volume": "6929726",
      "turnover": "24407924.58",
      "trades": "1869"
    },
    {
      "date": "2025-11-12",
      "bid": "3.78",
      "ask": "3.785",
      "open": "3.59",
      "high": "3.885",
      "low": "3.525",
      "close": "3.81",
      "average": "3.7138",
      "volume": "3503904",
      "turnover": "13012296.78",
      "trades": "1222"
    },
    {
      "date": "2025-11-13",
      "bid": "3.49",
      "ask": "3.50",
      "open": "3.81",
      "high": "3.83",
      "low": "3.45",
      "close": "3.455",
      "average": "3.6173",
      "volume": "4148344",
      "turnover": "15006480.11",
      "trades": "1530"
    },
    {
      "date": "2025-11-14",
      "bid": "3.505",
      "ask": "3.59",
      "open": "3.44",
      "high": "3.63",
      "low": "3.37",
      "close": "3.59",
      "average": "3.4989",
      "volume": "2964502",
      "turnover": "10372280.47",
      "trades": "918"
    },
    {
      "date": "2025-11-17",
      "bid": "3.445",
      "ask": "3.465",
      "open": "3.59",
      "high": "3.695",
      "low": "3.415",
      "close": "3.45",
      "average": "3.5297",
      "volume": "1042919",
      "turnover": "3681169.62",
      "trades": "745"
    },
    {
      "date": "2025-11-18",
      "bid": "3.39",
      "ask": "3.46",
      "open": "3.455",
      "high": "3.485",
      "low": "3.355",
      "close": "3.425",
      "average": "3.4118",
      "volume": "1414103",
      "turnover": "4824691.57",
      "trades": "719"
    },
    {
      "date": "2025-11-19",
      "bid": "3.195",
      "ask": "3.21",
      "open": "3.50",
      "high": "3.785",
      "low": "3.095",
      "close": "3.17",
      "average": "3.4266",
      "volume": "6136253",
      "turnover": "21027593.43",
      "trades": "2333"
    },
    {
      "date": "2025-11-20",
      "bid": "3.235",
      "ask": "3.255",
      "open": "3.24",
      "high": "3.39",
      "low": "3.21",
      "close": "3.23",
      "average": "3.2837",
      "volume": "1805573",
      "turnover": "5929305.12",
      "trades": "904"
    },
    {
      "date": "2025-11-21",
      "bid": "3.15",
      "ask": "3.165",
      "open": "3.185",
      "high": "3.20",
      "low": "3.02",
      "close": "3.165",
      "average": "3.13",
      "volume": "1387950",
      "turnover": "4344388.13",
      "trades": "672"
    },
    {
      "date": "2025-11-24",
      "bid": "3.21",
      "ask": "3.23",
      "open": "3.165",
      "high": "3.24",
      "low": "3.055",
      "close": "3.225",
      "average": "3.1678",
      "volume": "1337383",
      "turnover": "4236627.76",
      "trades": "594"
    },
    {
      "date": "2025-11-25",
      "bid": "3.42",
      "ask": "3.44",
      "open": "3.27",
      "high": "3.525",
      "low": "3.27",
      "close": "3.43",
      "average": "3.4275",
      "volume": "3300915",
      "turnover": "11314941.05",
      "trades": "1441"
    },
    {
      "date": "2025-11-26",
      "bid": "3.54",
      "ask": "3.55",
      "open": "3.52",
      "high": "3.645",
      "low": "3.395",
      "close": "3.56",
      "average": "3.5652",
      "volume": "2817088",
      "turnover": "10043448.28",
      "trades": "1183"
    },
    {
      "date": "2025-11-27",
      "bid": "3.605",
      "ask": "3.615",
      "open": "3.54",
      "high": "3.70",
      "low": "3.535",
      "close": "3.62",
      "average": "3.6183",
      "volume": "1781447",
      "turnover": "6445714.81",
      "trades": "731"
    },
    {
      "date": "2025-11-28",
      "bid": "3.77",
      "ask": "3.80",
      "open": "3.63",
      "high": "4.105",
      "low": "3.555",
      "close": "4.105",
      "average": "3.969",
      "volume": "6529111",
      "turnover": "25905680.77",
      "trades": "1029"
    },
    {
      "date": "2025-12-01",
      "bid": "4.31",
      "ask": "4.35",
      "open": "4.00",
      "high": "4.365",
      "low": "3.80",
      "close": "4.225",
      "average": "4.167",
      "volume": "6994303",
      "turnover": "29146875.71",
      "trades": "2460"
    },
    {
      "date": "2025-12-02",
      "bid": "4.245",
      "ask": "4.26",
      "open": "4.325",
      "high": "4.58",
      "low": "4.155",
      "close": "4.21",
      "average": "4.3576",
      "volume": "6745428",
      "turnover": "29397418.54",
      "trades": "2263"
    },
    {
      "date": "2025-12-03",
      "bid": "4.14",
      "ask": "4.15",
      "open": "4.21",
      "high": "4.235",
      "low": "3.965",
      "close": "4.17",
      "average": "4.0626",
      "volume": "3525582",
      "turnover": "14323096.64",
      "trades": "1619"
    },
    {
      "date": "2025-12-04",
      "bid": "4.435",
      "ask": "4.44",
      "open": "4.15",
      "high": "4.535",
      "low": "4.15",
      "close": "4.425",
      "average": "4.4003",
      "volume": "6882942",
      "turnover": "30289995.49",
      "trades": "2030"
    },
    {
      "date": "2025-12-05",
      "bid": "3.82",
      "ask": "3.84",
      "open": "3.68",
      "high": "4.08",
      "low": "3.35",
      "close": "3.80",
      "average": "3.7647",
      "volume": "21885678",
      "turnover": "82396099.44",
      "trades": "7309"
    },
    {
      "date": "2025-12-08",
      "bid": "3.825",
      "ask": "3.855",
      "open": "3.84",
      "high": "4.035",
      "low": "3.73",
      "close": "3.82",
      "average": "3.8992",
      "volume": "5693441",
      "turnover": "22199888.49",
      "trades": "2318"
    },
    {
      "date": "2025-12-09",
      "bid": "3.945",
      "ask": "3.98",
      "open": "3.825",
      "high": "4.11",
      "low": "3.80",
      "close": "3.93",
      "average": "3.9966",
      "volume": "4322306",
      "turnover": "17274657.3",
      "trades": "1401"
    },
    {
      "date": "2025-12-10",
      "bid": "3.805",
      "ask": "3.82",
      "open": "3.95",
      "high": "4.035",
      "low": "3.74",
      "close": "3.78",
      "average": "3.8601",
      "volume": "3264887",
      "turnover": "12603689.7",
      "trades": "1265"
    },
    {
      "date": "2025-12-11",
      "bid": "4.03",
      "ask": "4.05",
      "open": "3.795",
      "high": "4.115",
      "low": "3.755",
      "close": "4.035",
      "average": "4.003",
      "volume": "5517825",
      "turnover": "22088085.47",
      "trades": "1484"
    },
    {
      "date": "2025-12-12",
      "bid": "4.37",
      "ask": "4.39",
      "open": "4.05",
      "high": "4.445",
      "low": "4.03",
      "close": "4.405",
      "average": "4.3236",
      "volume": "6312278",
      "turnover": "27291863.54",
      "trades": "1952"
    },
    {
      "date": "2025-12-15",
      "bid": "4.61",
      "ask": "4.64",
      "open": "4.405",
      "high": "4.69",
      "low": "4.33",
      "close": "4.585",
      "average": "4.5541",
      "volume": "4448825",
      "turnover": "20260423.37",
      "trades": "1610"
    },
    {
      "date": "2025-12-16",
      "bid": "4.42",
      "ask": "4.45",
      "open": "4.66",
      "high": "4.76",
      "low": "4.235",
      "close": "4.425",
      "average": "4.4022",
      "volume": "6740881",
      "turnover": "29674233.09",
      "trades": "2072"
    },
    {
      "date": "2025-12-17",
      "bid": "4.13",
      "ask": "4.15",
      "open": "4.42",
      "high": "4.43",
      "low": "4.09",
      "close": "4.09",
      "average": "4.23",
      "volume": "3530710",
      "turnover": "14933264.74",
      "trades": "1432"
    },
    {
      "date": "2025-12-18",
      "bid": "4.13",
      "ask": "4.15",
      "open": "4.09",
      "high": "4.245",
      "low": "4.005",
      "close": "4.16",
      "average": "4.1288",
      "volume": "1553905",
      "turnover": "6415637",
      "trades": "720"
    },
    {
      "date": "2025-12-19",
      "bid": "4.10",
      "ask": "4.13",
      "open": "4.15",
      "high": "4.175",
      "low": "4.03",
      "close": "4.135",
      "average": "4.0883",
      "volume": "1331458",
      "turnover": "5443664.13",
      "trades": "628"
    },
    {
      "date": "2025-12-22",
      "bid": "3.98",
      "ask": "4.00",
      "open": "4.10",
      "high": "4.13",
      "low": "3.91",
      "close": "3.975",
      "average": "3.9828",
      "volume": "1635799",
      "turnover": "6515317.74",
      "trades": "903"
    },
    {
      "date": "2025-12-23",
      "bid": "4.14",
      "ask": "4.145",
      "open": "4.00",
      "high": "4.18",
      "low": "3.99",
      "close": "4.095",
      "average": "4.1157",
      "volume": "1704214",
      "turnover": "7014397.68",
      "trades": "911"
    },
    {
      "date": "2025-12-29",
      "bid": "4.21",
      "ask": "4.23",
      "open": "4.095",
      "high": "4.25",
      "low": "4.02",
      "close": "4.24",
      "average": "4.1656",
      "volume": "1302926",
      "turnover": "5427273.43",
      "trades": "783"
    },
    {
      "date": "2025-12-30",
      "bid": "4.155",
      "ask": "4.18",
      "open": "4.25",
      "high": "4.33",
      "low": "4.13",
      "close": "4.185",
      "average": "4.2071",
      "volume": "1086759",
      "turnover": "4572070.26",
      "trades": "810"
    },
    {
      "date": "2026-01-02",
      "bid": "4.065",
      "ask": "4.085",
      "open": "4.18",
      "high": "4.295",
      "low": "4.02",
      "close": "4.12",
      "average": "4.1186",
      "volume": "1169102",
      "turnover": "4815203.21",
      "trades": "770"
    },
    {
      "date": "2026-01-05",
      "bid": "4.18",
      "ask": "4.20",
      "open": "4.10",
      "high": "4.24",
      "low": "4.025",
      "close": "4.21",
      "average": "4.1462",
      "volume": "1048507",
      "turnover": "4347533.82",
      "trades": "483"
    },
    {
      "date": "2026-01-07",
      "bid": "4.465",
      "ask": "4.48",
      "open": "4.25",
      "high": "4.52",
      "low": "4.25",
      "close": "4.48",
      "average": "4.4394",
      "volume": "3371053",
      "turnover": "14965869.42",
      "trades": "1341"
    },
    {
      "date": "2026-01-08",
      "bid": "4.785",
      "ask": "4.80",
      "open": "4.49",
      "high": "4.80",
      "low": "4.465",
      "close": "4.80",
      "average": "4.6869",
      "volume": "3344212",
      "turnover": "15673946.67",
      "trades": "1395"
    },
    {
      "date": "2026-01-09",
      "bid": "4.94",
      "ask": "4.96",
      "open": "4.81",
      "high": "5.02",
      "low": "4.74",
      "close": "4.975",
      "average": "4.8976",
      "volume": "3552000",
      "turnover": "17396356.55",
      "trades": "1509"
    },
    {
      "date": "2026-01-12",
      "bid": "5.12",
      "ask": "5.13",
      "open": "4.975",
      "high": "5.32",
      "low": "4.97",
      "close": "5.11",
      "average": "5.1744",
      "volume": "3868895",
      "turnover": "20018282.52",
      "trades": "1713"
    },
    {
      "date": "2026-01-13",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.14",
      "high": "5.37",
      "low": "5.01",
      "close": "5.37",
      "average": "5.1861",
      "volume": "2796223",
      "turnover": "14501947.03",
      "trades": "1416"
    },
    {
      "date": "2026-01-14",
      "bid": "5.95",
      "ask": "5.99",
      "open": "5.37",
      "high": "5.99",
      "low": "5.32",
      "close": "5.98",
      "average": "5.7456",
      "volume": "6678850",
      "turnover": "38377511.68",
      "trades": "2939"
    },
    {
      "date": "2026-01-15",
      "bid": "5.66",
      "ask": "5.68",
      "open": "5.98",
      "high": "6.04",
      "low": "5.46",
      "close": "5.65",
      "average": "5.733",
      "volume": "5623958",
      "turnover": "32242491.57",
      "trades": "2738"
    },
    {
      "date": "2026-01-16",
      "bid": "5.27",
      "ask": "5.33",
      "open": "5.66",
      "high": "5.71",
      "low": "5.02",
      "close": "5.34",
      "average": "5.2741",
      "volume": "6464441",
      "turnover": "34093971.51",
      "trades": "2825"
    },
    {
      "date": "2026-01-19",
      "bid": "5.00",
      "ask": "5.04",
      "open": "5.27",
      "high": "5.32",
      "low": "4.91",
      "close": "5.02",
      "average": "5.0573",
      "volume": "3942875",
      "turnover": "19940037.69",
      "trades": "1720"
    },
    {
      "date": "2026-01-20",
      "bid": "5.52",
      "ask": "5.55",
      "open": "5.00",
      "high": "5.59",
      "low": "4.865",
      "close": "5.52",
      "average": "5.2701",
      "volume": "4916377",
      "turnover": "25900774.29",
      "trades": "1751"
    },
    {
      "date": "2026-01-21",
      "bid": "5.53",
      "ask": "5.58",
      "open": "5.51",
      "high": "5.90",
      "low": "5.11",
      "close": "5.58",
      "average": "5.4529",
      "volume": "6297443",
      "turnover": "34345567.33",
      "trades": "2285"
    },
    {
      "date": "2026-01-22",
      "bid": "6.03",
      "ask": "6.08",
      "open": "5.65",
      "high": "6.16",
      "low": "5.65",
      "close": "6.10",
      "average": "5.9682",
      "volume": "6519530",
      "turnover": "38910248.13",
      "trades": "2203"
    },
    {
      "date": "2026-01-23",
      "bid": "6.20",
      "ask": "6.22",
      "open": "6.21",
      "high": "6.59",
      "low": "6.05",
      "close": "6.20",
      "average": "6.2654",
      "volume": "6008016",
      "turnover": "37642504.72",
      "trades": "2943"
    },
    {
      "date": "2026-01-26",
      "bid": "5.86",
      "ask": "5.88",
      "open": "6.23",
      "high": "6.23",
      "low": "5.86",
      "close": "5.87",
      "average": "5.9992",
      "volume": "4122569",
      "turnover": "24731851.19",
      "trades": "2023"
    },
    {
      "date": "2026-01-27",
      "bid": "5.58",
      "ask": "5.63",
      "open": "5.89",
      "high": "6.18",
      "low": "5.58",
      "close": "5.60",
      "average": "5.8147",
      "volume": "3433811",
      "turnover": "19970132.6",
      "trades": "1863"
    },
    {
      "date": "2026-01-28",
      "bid": "5.45",
      "ask": "5.49",
      "open": "5.63",
      "high": "5.70",
      "low": "5.35",
      "close": "5.45",
      "average": "5.4721",
      "volume": "2565795",
      "turnover": "14040169.51",
      "trades": "1465"
    },
    {
      "date": "2026-01-29",
      "bid": "5.55",
      "ask": "5.58",
      "open": "5.47",
      "high": "5.78",
      "low": "5.44",
      "close": "5.54",
      "average": "5.6465",
      "volume": "3686429",
      "turnover": "20816042.32",
      "trades": "1707"
    },
    {
      "date": "2026-01-30",
      "bid": "5.47",
      "ask": "5.50",
      "open": "5.58",
      "high": "5.62",
      "low": "5.37",
      "close": "5.47",
      "average": "5.5008",
      "volume": "1406804",
      "turnover": "7738450.33",
      "trades": "957"
    },
    {
      "date": "2026-02-02",
      "bid": "5.47",
      "ask": "5.50",
      "open": "5.43",
      "high": "5.53",
      "low": "5.18",
      "close": "5.49",
      "average": "5.3441",
      "volume": "1952503",
      "turnover": "10434415.05",
      "trades": "994"
    },
    {
      "date": "2026-02-03",
      "bid": "5.69",
      "ask": "5.78",
      "open": "5.48",
      "high": "5.80",
      "low": "5.41",
      "close": "5.76",
      "average": "5.6796",
      "volume": "2285243",
      "turnover": "12979374.85",
      "trades": "1067"
    },
    {
      "date": "2026-02-04",
      "bid": "5.53",
      "ask": "5.58",
      "open": "5.76",
      "high": "5.82",
      "low": "5.53",
      "close": "5.54",
      "average": "5.657",
      "volume": "2092613",
      "turnover": "11844144.03",
      "trades": "1002"
    },
    {
      "date": "2026-02-05",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.54",
      "high": "5.54",
      "low": "5.30",
      "close": "5.40",
      "average": "5.3771",
      "volume": "1332503",
      "turnover": "7164717.32",
      "trades": "960"
    },
    {
      "date": "2026-02-06",
      "bid": "5.24",
      "ask": "5.32",
      "open": "5.40",
      "high": "5.40",
      "low": "5.22",
      "close": "5.30",
      "average": "5.2823",
      "volume": "1169116",
      "turnover": "6175464.74",
      "trades": "708"
    },
    {
      "date": "2026-02-09",
      "bid": "5.06",
      "ask": "5.10",
      "open": "5.27",
      "high": "5.30",
      "low": "4.95",
      "close": "5.07",
      "average": "5.0737",
      "volume": "2775638",
      "turnover": "14082675.88",
      "trades": "1458"
    },
    {
      "date": "2026-02-10",
      "bid": "5.14",
      "ask": "5.17",
      "open": "5.06",
      "high": "5.29",
      "low": "5.06",
      "close": "5.17",
      "average": "5.1595",
      "volume": "1336417",
      "turnover": "6894699.37",
      "trades": "767"
    },
    {
      "date": "2026-02-11",
      "bid": "5.10",
      "ask": "5.12",
      "open": "5.12",
      "high": "5.22",
      "low": "5.03",
      "close": "5.09",
      "average": "5.1264",
      "volume": "1277559",
      "turnover": "6550320.63",
      "trades": "626"
    },
    {
      "date": "2026-02-12",
      "bid": "5.02",
      "ask": "5.06",
      "open": "5.10",
      "high": "5.15",
      "low": "4.995",
      "close": "5.05",
      "average": "5.0591",
      "volume": "1602687",
      "turnover": "8108391.84",
      "trades": "687"
    },
    {
      "date": "2026-02-13",
      "bid": "5.20",
      "ask": "5.22",
      "open": "5.02",
      "high": "5.26",
      "low": "4.94",
      "close": "5.22",
      "average": "5.1104",
      "volume": "1442245",
      "turnover": "7370607.84",
      "trades": "682"
    },
    {
      "date": "2026-02-16",
      "bid": "5.10",
      "ask": "5.13",
      "open": "5.26",
      "high": "5.26",
      "low": "4.92",
      "close": "5.10",
      "average": "5.0388",
      "volume": "1513038",
      "turnover": "7623871.1",
      "trades": "886"
    },
    {
      "date": "2026-02-17",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.09",
      "high": "5.09",
      "low": "4.935",
      "close": "5.05",
      "average": "5.002",
      "volume": "919534",
      "turnover": "4599486.26",
      "trades": "616"
    },
    {
      "date": "2026-02-18",
      "bid": "5.05",
      "ask": "5.10",
      "open": "5.05",
      "high": "5.15",
      "low": "4.995",
      "close": "5.06",
      "average": "5.0801",
      "volume": "938524",
      "turnover": "4767959.68",
      "trades": "527"
    },
    {
      "date": "2026-02-19",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.10",
      "high": "5.14",
      "low": "5.02",
      "close": "5.05",
      "average": "5.0797",
      "volume": "1033197",
      "turnover": "5248488.9",
      "trades": "605"
    },
    {
      "date": "2026-02-20",
      "bid": "4.435",
      "ask": "4.465",
      "open": "5.06",
      "high": "5.23",
      "low": "4.335",
      "close": "4.47",
      "average": "4.7085",
      "volume": "7185098",
      "turnover": "33836189.04",
      "trades": "3143"
    },
    {
      "date": "2026-02-23",
      "bid": "4.32",
      "ask": "4.34",
      "open": "4.435",
      "high": "4.54",
      "low": "4.305",
      "close": "4.33",
      "average": "4.3828",
      "volume": "2819763",
      "turnover": "12358567.48",
      "trades": "1277"
    },
    {
      "date": "2026-02-24",
      "bid": "4.53",
      "ask": "4.54",
      "open": "4.32",
      "high": "4.635",
      "low": "4.32",
      "close": "4.56",
      "average": "4.5471",
      "volume": "2638194",
      "turnover": "11996093.59",
      "trades": "1117"
    },
    {
      "date": "2026-02-25",
      "bid": "4.585",
      "ask": "4.665",
      "open": "4.55",
      "high": "4.715",
      "low": "4.47",
      "close": "4.585",
      "average": "4.6091",
      "volume": "2795322",
      "turnover": "12884143.11",
      "trades": "1209"
    },
    {
      "date": "2026-02-26",
      "bid": "4.775",
      "ask": "4.79",
      "open": "4.60",
      "high": "4.835",
      "low": "4.585",
      "close": "4.80",
      "average": "4.708",
      "volume": "2215772",
      "turnover": "10431066.39",
      "trades": "1054"
    },
    {
      "date": "2026-02-27",
      "bid": "4.70",
      "ask": "4.73",
      "open": "4.80",
      "high": "4.80",
      "low": "4.645",
      "close": "4.735",
      "average": "4.7211",
      "volume": "1380423",
      "turnover": "6516406.43",
      "trades": "926"
    },
    {
      "date": "2026-03-02",
      "bid": "4.48",
      "ask": "4.50",
      "open": "4.65",
      "high": "4.67",
      "low": "4.46",
      "close": "4.46",
      "average": "4.5627",
      "volume": "1729584",
      "turnover": "7887902.34",
      "trades": "1056"
    },
    {
      "date": "2026-03-03",
      "bid": "4.32",
      "ask": "4.335",
      "open": "4.43",
      "high": "4.43",
      "low": "4.195",
      "close": "4.30",
      "average": "4.2884",
      "volume": "2041985",
      "turnover": "8757046.75",
      "trades": "955"
    },
    {
      "date": "2026-03-04",
      "bid": "4.005",
      "ask": "4.15",
      "open": "4.32",
      "high": "4.37",
      "low": "3.995",
      "close": "4.035",
      "average": "4.1501",
      "volume": "2351198",
      "turnover": "9758013.67",
      "trades": "970"
    },
    {
      "date": "2026-03-05",
      "bid": "4.20",
      "ask": "4.23",
      "open": "4.01",
      "high": "4.25",
      "low": "4.00",
      "close": "4.22",
      "average": "4.1683",
      "volume": "1534407",
      "turnover": "6396446.93",
      "trades": "759"
    },
    {
      "date": "2026-03-06",
      "bid": "4.08",
      "ask": "4.12",
      "open": "4.235",
      "high": "4.24",
      "low": "4.02",
      "close": "4.095",
      "average": "4.1138",
      "volume": "1134874",
      "turnover": "4668778.22",
      "trades": "668"
    },
    {
      "date": "2026-03-09",
      "bid": "3.98",
      "ask": "3.995",
      "open": "3.985",
      "high": "4.015",
      "low": "3.87",
      "close": "3.97",
      "average": "3.9415",
      "volume": "1640387",
      "turnover": "6465955.62",
      "trades": "754"
    },
    {
      "date": "2026-03-10",
      "bid": "4.09",
      "ask": "4.105",
      "open": "4.025",
      "high": "4.18",
      "low": "4.025",
      "close": "4.105",
      "average": "4.106",
      "volume": "1264965",
      "turnover": "5194327.26",
      "trades": "801"
    },
    {
      "date": "2026-03-11",
      "bid": "4.01",
      "ask": "4.02",
      "open": "4.06",
      "high": "4.085",
      "low": "4.00",
      "close": "4.01",
      "average": "4.0344",
      "volume": "980970",
      "turnover": "3957801.26",
      "trades": "619"
    },
    {
      "date": "2026-03-12",
      "bid": "3.985",
      "ask": "4.02",
      "open": "4.005",
      "high": "4.04",
      "low": "3.94",
      "close": "4.02",
      "average": "3.9856",
      "volume": "743989",
      "turnover": "2965258.63",
      "trades": "473"
    },
    {
      "date": "2026-03-13",
      "bid": "4.005",
      "ask": "4.055",
      "open": "4.00",
      "high": "4.07",
      "low": "3.875",
      "close": "4.055",
      "average": "3.9767",
      "volume": "1030439",
      "turnover": "4097940.23",
      "trades": "573"
    },
    {
      "date": "2026-03-16",
      "bid": "4.02",
      "ask": "4.03",
      "open": "4.005",
      "high": "4.045",
      "low": "3.90",
      "close": "4.045",
      "average": "3.979",
      "volume": "1108274",
      "turnover": "4409895.66",
      "trades": "677"
    },
    {
      "date": "2026-03-17",
      "bid": "3.865",
      "ask": "3.945",
      "open": "3.995",
      "high": "3.995",
      "low": "3.835",
      "close": "3.89",
      "average": "3.9306",
      "volume": "1431104",
      "turnover": "5625249.63",
      "trades": "667"
    },
    {
      "date": "2026-03-18",
      "bid": "3.905",
      "ask": "3.995",
      "open": "4.09",
      "high": "4.445",
      "low": "3.845",
      "close": "3.96",
      "average": "4.1504",
      "volume": "3091947",
      "turnover": "12832184.1",
      "trades": "1441"
    },
    {
      "date": "2026-03-19",
      "bid": "3.79",
      "ask": "3.80",
      "open": "3.96",
      "high": "3.96",
      "low": "3.755",
      "close": "3.83",
      "average": "3.8265",
      "volume": "2035171",
      "turnover": "7787525.4",
      "trades": "853"
    },
    {
      "date": "2026-03-20",
      "bid": "3.85",
      "ask": "3.885",
      "open": "3.825",
      "high": "3.88",
      "low": "3.755",
      "close": "3.86",
      "average": "3.8244",
      "volume": "1128886",
      "turnover": "4317323.48",
      "trades": "571"
    },
    {
      "date": "2026-03-23",
      "bid": "3.98",
      "ask": "4.005",
      "open": "3.79",
      "high": "4.045",
      "low": "3.69",
      "close": "4.035",
      "average": "3.8906",
      "volume": "2313907",
      "turnover": "9002448.27",
      "trades": "922"
    },
    {
      "date": "2026-03-24",
      "bid": "3.90",
      "ask": "3.925",
      "open": "4.01",
      "high": "4.01",
      "low": "3.84",
      "close": "3.95",
      "average": "3.9164",
      "volume": "1326573",
      "turnover": "5195370.69",
      "trades": "619"
    },
    {
      "date": "2026-03-25",
      "bid": "4.165",
      "ask": "4.18",
      "open": "3.93",
      "high": "4.235",
      "low": "3.92",
      "close": "4.17",
      "average": "4.1106",
      "volume": "4092112",
      "turnover": "16821735.47",
      "trades": "1263"
    },
    {
      "date": "2026-03-26",
      "bid": "4.11",
      "ask": "4.13",
      "open": "4.16",
      "high": "4.24",
      "low": "4.02",
      "close": "4.115",
      "average": "4.1196",
      "volume": "1995711",
      "turnover": "8221521.47",
      "trades": "1108"
    },
    {
      "date": "2026-03-27",
      "bid": "3.955",
      "ask": "3.985",
      "open": "4.12",
      "high": "4.125",
      "low": "3.90",
      "close": "3.98",
      "average": "3.9769",
      "volume": "1372782",
      "turnover": "5459367.45",
      "trades": "848"
    },
    {
      "date": "2026-03-30",
      "bid": "4.06",
      "ask": "4.12",
      "open": "3.93",
      "high": "4.14",
      "low": "3.82",
      "close": "4.115",
      "average": "3.955",
      "volume": "1611146",
      "turnover": "6368832.93",
      "trades": "789"
    },
    {
      "date": "2026-03-31",
      "bid": "4.075",
      "ask": "4.10",
      "open": "4.055",
      "high": "4.125",
      "low": "4.01",
      "close": "4.085",
      "average": "4.0639",
      "volume": "1594217",
      "turnover": "6478515.07",
      "trades": "655"
    },
    {
      "date": "2026-04-01",
      "bid": "4.18",
      "ask": "4.20",
      "open": "4.10",
      "high": "4.26",
      "low": "4.08",
      "close": "4.19",
      "average": "4.1757",
      "volume": "1368856",
      "turnover": "5717050.87",
      "trades": "675"
    },
    {
      "date": "2026-04-02",
      "bid": "4.03",
      "ask": "4.045",
      "open": "4.16",
      "high": "4.16",
      "low": "4.015",
      "close": "4.03",
      "average": "4.0582",
      "volume": "952588",
      "turnover": "3865750.54",
      "trades": "398"
    },
    {
      "date": "2026-04-07",
      "bid": "3.926",
      "ask": "3.988",
      "open": "4.06",
      "high": "4.112",
      "low": "3.90",
      "close": "3.932",
      "average": "4.0192",
      "volume": "2096911",
      "turnover": "8428425.22",
      "trades": "705"
    },
    {
      "date": "2026-04-08",
      "bid": "3.994",
      "ask": "4.034",
      "open": "4.074",
      "high": "4.212",
      "low": "3.964",
      "close": "3.994",
      "average": "4.0744",
      "volume": "1810794",
      "turnover": "7378322.19",
      "trades": "659"
    },
    {
      "date": "2026-04-09",
      "bid": "3.93",
      "ask": "3.96",
      "open": "4.036",
      "high": "4.036",
      "low": "3.93",
      "close": "3.97",
      "average": "3.9623",
      "volume": "949889",
      "turnover": "3763739.1",
      "trades": "527"
    },
    {
      "date": "2026-04-10",
      "bid": "3.902",
      "ask": "3.916",
      "open": "3.98",
      "high": "4.042",
      "low": "3.908",
      "close": "3.92",
      "average": "3.9694",
      "volume": "1200036",
      "turnover": "4763413.62",
      "trades": "608"
    },
    {
      "date": "2026-04-13",
      "bid": "3.896",
      "ask": "3.91",
      "open": "3.86",
      "high": "3.948",
      "low": "3.81",
      "close": "3.918",
      "average": "3.8823",
      "volume": "1232502",
      "turnover": "4785038.28",
      "trades": "684"
    },
    {
      "date": "2026-04-14",
      "bid": "4.272",
      "ask": "4.322",
      "open": "3.896",
      "high": "4.372",
      "low": "3.848",
      "close": "4.30",
      "average": "4.1336",
      "volume": "3185392",
      "turnover": "13149600.64",
      "trades": "1390"
    },
    {
      "date": "2026-04-15",
      "bid": "4.132",
      "ask": "4.16",
      "open": "4.39",
      "high": "4.502",
      "low": "4.102",
      "close": "4.15",
      "average": "4.2376",
      "volume": "2400910",
      "turnover": "10174751.36",
      "trades": "1150"
    },
    {
      "date": "2026-04-16",
      "bid": "4.14",
      "ask": "4.164",
      "open": "4.16",
      "high": "4.198",
      "low": "4.078",
      "close": "4.166",
      "average": "4.1457",
      "volume": "1046668",
      "turnover": "4339153.83",
      "trades": "578"
    },
    {
      "date": "2026-04-17",
      "bid": "4.062",
      "ask": "4.108",
      "open": "4.146",
      "high": "4.24",
      "low": "4.05",
      "close": "4.07",
      "average": "4.1306",
      "volume": "1521588",
      "turnover": "6285200.05",
      "trades": "839"
    },
    {
      "date": "2026-04-20",
      "bid": "3.902",
      "ask": "3.91",
      "open": "4.134",
      "high": "4.18",
      "low": "3.89",
      "close": "3.91",
      "average": "3.987",
      "volume": "1650393",
      "turnover": "6580205.06",
      "trades": "864"
    },
    {
      "date": "2026-04-21",
      "bid": "3.85",
      "ask": "3.886",
      "open": "3.92",
      "high": "3.962",
      "low": "3.808",
      "close": "3.876",
      "average": "3.8889",
      "volume": "1443473",
      "turnover": "5613550.5",
      "trades": "783"
    },
    {
      "date": "2026-04-22",
      "bid": "3.93",
      "ask": "3.952",
      "open": "3.852",
      "high": "3.988",
      "low": "3.832",
      "close": "3.92",
      "average": "3.9226",
      "volume": "1132565",
      "turnover": "4442591.11",
      "trades": "580"
    },
    {
      "date": "2026-04-23",
      "bid": "3.774",
      "ask": "3.876",
      "open": "3.904",
      "high": "3.91",
      "low": "3.74",
      "close": "3.776",
      "average": "3.8234",
      "volume": "1730737",
      "turnover": "6617237.99",
      "trades": "918"
    },
    {
      "date": "2026-04-24",
      "bid": "3.772",
      "ask": "3.862",
      "open": "3.738",
      "high": "3.852",
      "low": "3.696",
      "close": "3.766",
      "average": "3.7667",
      "volume": "1284154",
      "turnover": "4837146.46",
      "trades": "718"
    },
    {
      "date": "2026-04-27",
      "bid": "3.864",
      "ask": "3.88",
      "open": "3.872",
      "high": "3.938",
      "low": "3.778",
      "close": "3.87",
      "average": "3.851",
      "volume": "2041635",
      "turnover": "7862073.42",
      "trades": "1029"
    },
    {
      "date": "2026-04-28",
      "bid": "3.932",
      "ask": "3.95",
      "open": "3.95",
      "high": "4.04",
      "low": "3.83",
      "close": "3.93",
      "average": "3.9488",
      "volume": "1811201",
      "turnover": "7151980.96",
      "trades": "906"
    },
    {
      "date": "2026-04-29",
      "bid": "3.764",
      "ask": "3.77",
      "open": "3.932",
      "high": "3.932",
      "low": "3.742",
      "close": "3.762",
      "average": "3.8093",
      "volume": "1051911",
      "turnover": "4007034.34",
      "trades": "732"
    },
    {
      "date": "2026-04-30",
      "bid": "3.816",
      "ask": "3.836",
      "open": "3.78",
      "high": "3.834",
      "low": "3.70",
      "close": "3.802",
      "average": "3.7748",
      "volume": "416065",
      "turnover": "1570573.6",
      "trades": "310"
    },
    {
      "date": "2026-05-04",
      "bid": "3.616",
      "ask": "3.634",
      "open": "3.812",
      "high": "3.84",
      "low": "3.556",
      "close": "3.604",
      "average": "3.6535",
      "volume": "2488885",
      "turnover": "9093081.66",
      "trades": "1259"
    },
    {
      "date": "2026-05-05",
      "bid": "3.69",
      "ask": "3.724",
      "open": "3.616",
      "high": "3.768",
      "low": "3.616",
      "close": "3.69",
      "average": "3.7022",
      "volume": "1287933",
      "turnover": "4768203.34",
      "trades": "967"
    },
    {
      "date": "2026-05-06",
      "bid": "3.734",
      "ask": "3.758",
      "open": "3.692",
      "high": "3.814",
      "low": "3.692",
      "close": "3.746",
      "average": "3.7534",
      "volume": "928732",
      "turnover": "3485922.54",
      "trades": "580"
    },
    {
      "date": "2026-05-07",
      "bid": "3.55",
      "ask": "3.566",
      "open": "3.748",
      "high": "3.748",
      "low": "3.55",
      "close": "3.554",
      "average": "3.6103",
      "volume": "1490124",
      "turnover": "5379660.34",
      "trades": "897"
    },
    {
      "date": "2026-05-08",
      "bid": "3.496",
      "ask": "3.512",
      "open": "3.55",
      "high": "3.576",
      "low": "3.45",
      "close": "3.48",
      "average": "3.4988",
      "volume": "965556",
      "turnover": "3378199.38",
      "trades": "821"
    },
    {
      "date": "2026-05-11",
      "bid": "3.456",
      "ask": "3.474",
      "open": "3.48",
      "high": "3.536",
      "low": "3.446",
      "close": "3.49",
      "average": "3.4805",
      "volume": "655707",
      "turnover": "2282191.68",
      "trades": "499"
    },
    {
      "date": "2026-05-12",
      "bid": "3.434",
      "ask": "3.458",
      "open": "3.456",
      "high": "3.522",
      "low": "3.40",
      "close": "3.458",
      "average": "3.4674",
      "volume": "622966",
      "turnover": "2160119.58",
      "trades": "567"
    },
    {
      "date": "2026-05-13",
      "bid": "3.39",
      "ask": "3.398",
      "open": "3.46",
      "high": "3.462",
      "low": "3.314",
      "close": "3.41",
      "average": "3.3817",
      "volume": "716258",
      "turnover": "2422807.71",
      "trades": "432"
    },
    {
      "date": "2026-05-15",
      "bid": "3.392",
      "ask": "3.426",
      "open": "3.39",
      "high": "3.442",
      "low": "3.30",
      "close": "3.43",
      "average": "3.371",
      "volume": "1693057",
      "turnover": "5707392.12",
      "trades": "982"
    },
    {
      "date": "2026-05-18",
      "bid": "3.408",
      "ask": "3.42",
      "open": "3.39",
      "high": "3.548",
      "low": "3.348",
      "close": "3.39",
      "average": "3.4501",
      "volume": "1945665",
      "turnover": "6712686.29",
      "trades": "696"
    },
    {
      "date": "2026-05-19",
      "bid": "3.29",
      "ask": "3.322",
      "open": "3.486",
      "high": "3.572",
      "low": "3.224",
      "close": "3.35",
      "average": "3.3983",
      "volume": "2750268",
      "turnover": "9346567.73",
      "trades": "1246"
    },
    {
      "date": "2026-05-20",
      "bid": "3.452",
      "ask": "3.484",
      "open": "3.35",
      "high": "3.488",
      "low": "3.288",
      "close": "3.474",
      "average": "3.3807",
      "volume": "629145",
      "turnover": "2126918.1",
      "trades": "514"
    },
    {
      "date": "2026-05-21",
      "bid": "3.212",
      "ask": "3.23",
      "open": "3.44",
      "high": "3.44",
      "low": "3.18",
      "close": "3.18",
      "average": "3.2422",
      "volume": "2496824",
      "turnover": "8095219.81",
      "trades": "1156"
    },
    {
      "date": "2026-05-22",
      "bid": "2.98",
      "ask": "3.00",
      "open": "3.208",
      "high": "3.272",
      "low": "2.75",
      "close": "2.942",
      "average": "2.9941",
      "volume": "4239087",
      "turnover": "12684374.32",
      "trades": "1603"
    },
    {
      "date": "2026-05-25",
      "bid": "3.056",
      "ask": "3.096",
      "open": "2.964",
      "high": "3.20",
      "low": "2.964",
      "close": "3.036",
      "average": "3.1206",
      "volume": "2927814",
      "turnover": "9136698.18",
      "trades": "953"
    },
    {
      "date": "2026-05-26",
      "bid": "2.91",
      "ask": "2.98",
      "open": "3.04",
      "high": "3.04",
      "low": "2.68",
      "close": "2.916",
      "average": "2.8725",
      "volume": "2870523",
      "turnover": "8245815.3",
      "trades": "1082"
    },
    {
      "date": "2026-05-27",
      "bid": "2.966",
      "ask": "2.99",
      "open": "2.948",
      "high": "3.022",
      "low": "2.918",
      "close": "2.918",
      "average": "2.9624",
      "volume": "834647",
      "turnover": "2472567.59",
      "trades": "657"
    },
    {
      "date": "2026-05-28",
      "bid": "2.914",
      "ask": "2.95",
      "open": "2.948",
      "high": "2.95",
      "low": "2.90",
      "close": "2.92",
      "average": "2.9158",
      "volume": "674916",
      "turnover": "1967939.24",
      "trades": "369"
    },
    {
      "date": "2026-05-29",
      "bid": "2.152",
      "ask": "2.182",
      "open": "2.25",
      "high": "2.25",
      "low": "2.09",
      "close": "2.18",
      "average": "2.157",
      "volume": "11537613",
      "turnover": "24886014.82",
      "trades": "3409"
    },
    {
      "date": "2026-06-01",
      "bid": "2.146",
      "ask": "2.164",
      "open": "2.204",
      "high": "2.298",
      "low": "2.13",
      "close": "2.158",
      "average": "2.2107",
      "volume": "3771947",
      "turnover": "8340349.4",
      "trades": "1250"
    },
    {
      "date": "2026-06-02",
      "bid": "2.09",
      "ask": "2.13",
      "open": "2.144",
      "high": "2.18",
      "low": "2.07",
      "close": "2.08",
      "average": "2.1205",
      "volume": "1592882",
      "turnover": "3377732.35",
      "trades": "849"
    },
    {
      "date": "2026-06-03",
      "bid": "2.05",
      "ask": "2.066",
      "open": "2.096",
      "high": "2.126",
      "low": "2.004",
      "close": "2.056",
      "average": "2.0614",
      "volume": "997915",
      "turnover": "2057064.89",
      "trades": "594"
    },
    {
      "date": "2026-06-04",
      "bid": "2.084",
      "ask": "2.10",
      "open": "2.056",
      "high": "2.10",
      "low": "2.00",
      "close": "2.094",
      "average": "2.0325",
      "volume": "1541202",
      "turnover": "3132548.09",
      "trades": "620"
    },
    {
      "date": "2026-06-05",
      "bid": "2.12",
      "ask": "2.146",
      "open": "2.088",
      "high": "2.158",
      "low": "2.074",
      "close": "2.12",
      "average": "2.1256",
      "volume": "1026475",
      "turnover": "2181908.04",
      "trades": "655"
    },
    {
      "date": "2026-06-08",
      "bid": "2.04",
      "ask": "2.07",
      "open": "2.096",
      "high": "2.148",
      "low": "2.00",
      "close": "2.046",
      "average": "2.0578",
      "volume": "1514795",
      "turnover": "3117283.79",
      "trades": "653"
    },
    {
      "date": "2026-06-09",
      "bid": "2.082",
      "ask": "2.126",
      "open": "2.04",
      "high": "2.164",
      "low": "2.022",
      "close": "2.082",
      "average": "2.1218",
      "volume": "1242167",
      "turnover": "2635663.56",
      "trades": "538"
    },
    {
      "date": "2026-06-10",
      "bid": "2.112",
      "ask": "2.146",
      "open": "2.164",
      "high": "2.264",
      "low": "2.10",
      "close": "2.10",
      "average": "2.1682",
      "volume": "1136965",
      "turnover": "2465162.09",
      "trades": "588"
    },
    {
      "date": "2026-06-11",
      "bid": "2.084",
      "ask": "2.112",
      "open": "2.146",
      "high": "2.148",
      "low": "2.08",
      "close": "2.106",
      "average": "2.1093",
      "volume": "543088",
      "turnover": "1145553.84",
      "trades": "312"
    },
    {
      "date": "2026-06-12",
      "bid": "2.146",
      "ask": "2.16",
      "open": "2.112",
      "high": "2.198",
      "low": "2.112",
      "close": "2.16",
      "average": "2.1506",
      "volume": "670977",
      "turnover": "1442981.81",
      "trades": "330"
    },
    {
      "date": "2026-06-15",
      "bid": "2.15",
      "ask": "2.18",
      "open": "2.16",
      "high": "2.232",
      "low": "2.13",
      "close": "2.138",
      "average": "2.1735",
      "volume": "943441",
      "turnover": "2050583.36",
      "trades": "440"
    },
    {
      "date": "2026-06-16",
      "bid": "2.124",
      "ask": "2.158",
      "open": "2.18",
      "high": "2.25",
      "low": "2.11",
      "close": "2.12",
      "average": "2.1595",
      "volume": "949877",
      "turnover": "2051322.56",
      "trades": "442"
    },
    {
      "date": "2026-06-17",
      "bid": "2.15",
      "ask": "2.186",
      "open": "2.124",
      "high": "2.188",
      "low": "2.11",
      "close": "2.15",
      "average": "2.1488",
      "volume": "388061",
      "turnover": "833881.51",
      "trades": "331"
    },
    {
      "date": "2026-06-18",
      "bid": "2.152",
      "ask": "2.17",
      "open": "2.15",
      "high": "2.22",
      "low": "2.10",
      "close": "2.162",
      "average": "2.1644",
      "volume": "713727",
      "turnover": "1544707.66",
      "trades": "352"
    },
    {
      "date": "2026-06-22",
      "bid": "2.16",
      "ask": "2.18",
      "open": "2.16",
      "high": "2.19",
      "low": "2.12",
      "close": "2.16",
      "average": "2.1528",
      "volume": "609263",
      "turnover": "1311584.05",
      "trades": "331"
    },
    {
      "date": "2026-06-23",
      "bid": "2.158",
      "ask": "2.166",
      "open": "2.16",
      "high": "2.186",
      "low": "2.12",
      "close": "2.166",
      "average": "2.1592",
      "volume": "447571",
      "turnover": "966379.75",
      "trades": "217"
    },
    {
      "date": "2026-06-24",
      "bid": "2.052",
      "ask": "2.066",
      "open": "2.166",
      "high": "2.166",
      "low": "1.857",
      "close": "2.05",
      "average": "1.9801",
      "volume": "2141689",
      "turnover": "4240810.05",
      "trades": "719"
    },
    {
      "date": "2026-06-25",
      "bid": "2.12",
      "ask": "2.142",
      "open": "2.066",
      "high": "2.30",
      "low": "2.066",
      "close": "2.134",
      "average": "2.1862",
      "volume": "748044",
      "turnover": "1635315.16",
      "trades": "412"
    },
    {
      "date": "2026-06-26",
      "bid": "2.122",
      "ask": "2.172",
      "open": "2.156",
      "high": "2.254",
      "low": "2.08",
      "close": "2.146",
      "average": "2.1251",
      "volume": "454241",
      "turnover": "965340.76",
      "trades": "335"
    },
    {
      "date": "2026-06-29",
      "bid": "2.138",
      "ask": "2.188",
      "open": "2.122",
      "high": "2.20",
      "low": "2.08",
      "close": "2.168",
      "average": "2.1461",
      "volume": "405073",
      "turnover": "869329.08",
      "trades": "246"
    },
    {
      "date": "2026-06-30",
      "bid": "2.132",
      "ask": "2.188",
      "open": "2.138",
      "high": "2.218",
      "low": "2.108",
      "close": "2.146",
      "average": "2.1792",
      "volume": "250742",
      "turnover": "546398.05",
      "trades": "243"
    },
    {
      "date": "2026-07-01",
      "bid": "2.104",
      "ask": "2.134",
      "open": "2.132",
      "high": "2.174",
      "low": "2.10",
      "close": "2.104",
      "average": "2.1327",
      "volume": "298134",
      "turnover": "635822.4",
      "trades": "193"
    },
    {
      "date": "2026-07-02",
      "bid": "2.16",
      "ask": "2.18",
      "open": "2.104",
      "high": "2.184",
      "low": "2.104",
      "close": "2.17",
      "average": "2.1487",
      "volume": "702720",
      "turnover": "1509963.25",
      "trades": "275"
    },
    {
      "date": "2026-07-03",
      "bid": "2.18",
      "ask": "2.196",
      "open": "2.18",
      "high": "2.21",
      "low": "2.16",
      "close": "2.186",
      "average": "2.1882",
      "volume": "381071",
      "turnover": "833854.3",
      "trades": "269"
    },
    {
      "date": "2026-07-06",
      "bid": "2.11",
      "ask": "2.136",
      "open": "2.18",
      "high": "2.21",
      "low": "2.11",
      "close": "2.116",
      "average": "2.1368",
      "volume": "249722",
      "turnover": "533623.8",
      "trades": "273"
    },
    {
      "date": "2026-07-07",
      "bid": "2.036",
      "ask": "2.10",
      "open": "2.136",
      "high": "2.146",
      "low": "2.016",
      "close": "2.068",
      "average": "2.0757",
      "volume": "975026",
      "turnover": "2023886.05",
      "trades": "558"
    },
    {
      "date": "2026-07-08",
      "bid": "1.996",
      "ask": "2.00",
      "open": "2.068",
      "high": "2.068",
      "low": "1.99",
      "close": "2.00",
      "average": "2.0085",
      "volume": "501031",
      "turnover": "1006335.14",
      "trades": "355"
    },
    {
      "date": "2026-07-09",
      "bid": "2.042",
      "ask": "2.06",
      "open": "2.00",
      "high": "2.08",
      "low": "2.00",
      "close": "2.046",
      "average": "2.0448",
      "volume": "394349",
      "turnover": "806354.77",
      "trades": "228"
    },
    {
      "date": "2026-07-10",
      "bid": "1.993",
      "ask": "2.032",
      "open": "2.014",
      "high": "2.078",
      "low": "1.99",
      "close": "1.99",
      "average": "2.0135",
      "volume": "504098",
      "turnover": "1014979.98",
      "trades": "325"
    },
    {
      "date": "2026-07-13",
      "bid": "1.942",
      "ask": "1.978",
      "open": "1.993",
      "high": "1.993",
      "low": "1.94",
      "close": "1.942",
      "average": "1.9626",
      "volume": "465015",
      "turnover": "912640.9",
      "trades": "365"
    },
    {
      "date": "2026-07-14",
      "bid": "1.874",
      "ask": "1.891",
      "open": "1.942",
      "high": "1.955",
      "low": "1.872",
      "close": "1.872",
      "average": "1.9027",
      "volume": "1076421",
      "turnover": "2048141.93",
      "trades": "456"
    },
    {
      "date": "2026-07-15",
      "bid": "1.90",
      "ask": "1.918",
      "open": "1.88",
      "high": "1.94",
      "low": "1.878",
      "close": "1.896",
      "average": "1.9087",
      "volume": "332737",
      "turnover": "635106.95",
      "trades": "273"
    },
    {
      "date": "2026-07-16",
      "bid": "1.889",
      "ask": "1.916",
      "open": "1.938",
      "high": "1.94",
      "low": "1.881",
      "close": "1.916",
      "average": "1.9088",
      "volume": "251272",
      "turnover": "479622.49",
      "trades": "213"
    },
    {
      "date": "2026-07-17",
      "bid": "1.85",
      "ask": "1.862",
      "open": "1.935",
      "high": "1.935",
      "low": "1.836",
      "close": "1.838",
      "average": "1.8629",
      "volume": "506763",
      "turnover": "944049.86",
      "trades": "411"
    },
    {
      "date": "2026-07-20",
      "bid": "1.84",
      "ask": "1.85",
      "open": "1.839",
      "high": "1.929",
      "low": "1.80",
      "close": "1.838",
      "average": "1.8366",
      "volume": "662068",
      "turnover": "1215928.47",
      "trades": "323"
    },
    {
      "date": "2026-07-21",
      "bid": "1.856",
      "ask": "1.898",
      "open": "1.84",
      "high": "1.90",
      "low": "1.801",
      "close": "1.82",
      "average": "1.8476",
      "volume": "591138",
      "turnover": "1092166.17",
      "trades": "253"
    },
    {
      "date": "2026-07-22",
      "bid": "1.90",
      "ask": "1.919",
      "open": "1.847",
      "high": "1.97",
      "low": "1.82",
      "close": "1.88",
      "average": "1.9211",
      "volume": "1074066",
      "turnover": "2063442.29",
      "trades": "430"
    },
    {
      "date": "2026-07-23",
      "bid": "1.90",
      "ask": "1.925",
      "open": "1.919",
      "high": "1.944",
      "low": "1.872",
      "close": "1.90",
      "average": "1.9005",
      "volume": "410393",
      "turnover": "779968.26",
      "trades": "263"
    },
    {
      "date": "2026-07-24",
      "bid": "1.825",
      "ask": "1.87",
      "open": "1.90",
      "high": "1.911",
      "low": "1.825",
      "close": "1.84",
      "average": "1.855",
      "volume": "609743",
      "turnover": "1131022.71",
      "trades": "484"
    },
    {
      "date": "2026-07-27",
      "bid": "1.876",
      "ask": "1.90",
      "open": "1.84",
      "high": "1.935",
      "low": "1.84",
      "close": "1.875",
      "average": "1.8939",
      "volume": "434769",
      "turnover": "823430.92",
      "trades": "290"
    },
    {
      "date": "2026-07-28",
      "bid": "1.869",
      "ask": "1.905",
      "open": "1.892",
      "high": "1.92",
      "low": "1.866",
      "close": "1.869",
      "average": "1.8833",
      "volume": "323270",
      "turnover": "608828.92",
      "trades": "213"
    },
    {
      "date": "2026-07-29",
      "bid": "1.85",
      "ask": "1.879",
      "open": "1.905",
      "high": "1.908",
      "low": "1.85",
      "close": "1.85",
      "average": "1.8848",
      "volume": "253614",
      "turnover": "478009.27",
      "trades": "201"
    },
    {
      "date": "2026-07-30",
      "bid": "1.811",
      "ask": "1.838",
      "open": "1.85",
      "high": "1.883",
      "low": "1.81",
      "close": "1.816",
      "average": "1.8297",
      "volume": "379185",
      "turnover": "693790.08",
      "trades": "246"
    },
    {
      "date": "2026-07-31",
      "bid": "1.822",
      "ask": "1.846",
      "open": "1.811",
      "high": "1.85",
      "low": "1.804",
      "close": "1.822",
      "average": "1.8317",
      "volume": "656466",
      "turnover": "1202450.08",
      "trades": "229"
    },
    {
      "date": "2026-08-03",
      "bid": "1.753",
      "ask": "1.775",
      "open": "1.822",
      "high": "1.85",
      "low": "1.751",
      "close": "1.768",
      "average": "1.7784",
      "volume": "692793",
      "turnover": "1232066.07",
      "trades": "436"
    },
    {
      "date": "2026-08-04",
      "bid": "1.80",
      "ask": "1.83",
      "open": "1.753",
      "high": "1.84",
      "low": "1.735",
      "close": "1.80",
      "average": "1.7859",
      "volume": "595204",
      "turnover": "1062906.68",
      "trades": "309"
    },
    {
      "date": "2026-08-05",
      "bid": "1.794",
      "ask": "1.826",
      "open": "1.83",
      "high": "1.85",
      "low": "1.781",
      "close": "1.795",
      "average": "1.8112",
      "volume": "563655",
      "turnover": "1020919.85",
      "trades": "227"
    },
    {
      "date": "2026-08-06",
      "bid": "1.82",
      "ask": "1.838",
      "open": "1.826",
      "high": "1.893",
      "low": "1.783",
      "close": "1.834",
      "average": "1.8339",
      "volume": "816448",
      "turnover": "1497281.76",
      "trades": "352"
    }
  ]
}