{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX284/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/neti-b?id=TX284",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX284",
    "asset_class": "SHARES",
    "isin": "SE0000366098",
    "symbol": "NETI B",
    "company": "Net Insight B",
    "market": null,
    "last_sale_price": "SEK 2.33",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "3.50",
      "ask": "3.51",
      "open": "3.57",
      "high": "3.625",
      "low": "3.48",
      "close": "3.50",
      "average": "3.5284",
      "volume": "921078",
      "turnover": "3249976.91",
      "trades": "294"
    },
    {
      "date": "2021-08-03",
      "bid": "3.405",
      "ask": "3.43",
      "open": "3.465",
      "high": "3.495",
      "low": "3.37",
      "close": "3.405",
      "average": "3.4307",
      "volume": "947384",
      "turnover": "3250183.21",
      "trades": "296"
    },
    {
      "date": "2021-08-04",
      "bid": "3.41",
      "ask": "3.42",
      "open": "3.41",
      "high": "3.47",
      "low": "3.36",
      "close": "3.42",
      "average": "3.401",
      "volume": "761530",
      "turnover": "2589946.33",
      "trades": "239"
    },
    {
      "date": "2021-08-05",
      "bid": "3.33",
      "ask": "3.34",
      "open": "3.42",
      "high": "3.44",
      "low": "3.305",
      "close": "3.33",
      "average": "3.3676",
      "volume": "1184720",
      "turnover": "3989646.07",
      "trades": "305"
    },
    {
      "date": "2021-08-06",
      "bid": "3.295",
      "ask": "3.30",
      "open": "3.30",
      "high": "3.38",
      "low": "3.285",
      "close": "3.315",
      "average": "3.3261",
      "volume": "678677",
      "turnover": "2257328.6",
      "trades": "199"
    },
    {
      "date": "2021-08-09",
      "bid": "3.245",
      "ask": "3.26",
      "open": "3.29",
      "high": "3.295",
      "low": "3.215",
      "close": "3.235",
      "average": "3.2565",
      "volume": "1341789",
      "turnover": "4369491.59",
      "trades": "250"
    },
    {
      "date": "2021-08-10",
      "bid": "3.245",
      "ask": "3.255",
      "open": "3.235",
      "high": "3.285",
      "low": "3.225",
      "close": "3.255",
      "average": "3.2602",
      "volume": "400114",
      "turnover": "1304437.61",
      "trades": "153"
    },
    {
      "date": "2021-08-11",
      "bid": "3.265",
      "ask": "3.28",
      "open": "3.255",
      "high": "3.28",
      "low": "3.215",
      "close": "3.28",
      "average": "3.2561",
      "volume": "523467",
      "turnover": "1704450.46",
      "trades": "169"
    },
    {
      "date": "2021-08-12",
      "bid": "3.235",
      "ask": "3.26",
      "open": "3.28",
      "high": "3.335",
      "low": "3.235",
      "close": "3.245",
      "average": "3.2936",
      "volume": "641717",
      "turnover": "2113582.45",
      "trades": "195"
    },
    {
      "date": "2021-08-13",
      "bid": "3.215",
      "ask": "3.23",
      "open": "3.295",
      "high": "3.295",
      "low": "3.165",
      "close": "3.225",
      "average": "3.221",
      "volume": "786057",
      "turnover": "2531879.81",
      "trades": "271"
    },
    {
      "date": "2021-08-16",
      "bid": "3.155",
      "ask": "3.175",
      "open": "3.215",
      "high": "3.215",
      "low": "3.105",
      "close": "3.175",
      "average": "3.1696",
      "volume": "598669",
      "turnover": "1897551.38",
      "trades": "187"
    },
    {
      "date": "2021-08-17",
      "bid": "3.27",
      "ask": "3.29",
      "open": "3.17",
      "high": "3.285",
      "low": "3.15",
      "close": "3.285",
      "average": "3.2287",
      "volume": "1833317",
      "turnover": "5919199.34",
      "trades": "349"
    },
    {
      "date": "2021-08-18",
      "bid": "3.34",
      "ask": "3.355",
      "open": "3.29",
      "high": "3.39",
      "low": "3.26",
      "close": "3.36",
      "average": "3.3404",
      "volume": "1204825",
      "turnover": "4024589.18",
      "trades": "310"
    },
    {
      "date": "2021-08-19",
      "bid": "3.22",
      "ask": "3.235",
      "open": "3.31",
      "high": "3.32",
      "low": "3.17",
      "close": "3.23",
      "average": "3.222",
      "volume": "1304005",
      "turnover": "4201484.54",
      "trades": "357"
    },
    {
      "date": "2021-08-20",
      "bid": "3.20",
      "ask": "3.21",
      "open": "3.19",
      "high": "3.23",
      "low": "3.15",
      "close": "3.19",
      "average": "3.1989",
      "volume": "1333413",
      "turnover": "4265449.09",
      "trades": "350"
    },
    {
      "date": "2021-08-23",
      "bid": "3.175",
      "ask": "3.205",
      "open": "3.18",
      "high": "3.24",
      "low": "3.16",
      "close": "3.19",
      "average": "3.218",
      "volume": "843151",
      "turnover": "2713300.01",
      "trades": "234"
    },
    {
      "date": "2021-08-24",
      "bid": "3.165",
      "ask": "3.175",
      "open": "3.19",
      "high": "3.255",
      "low": "3.15",
      "close": "3.17",
      "average": "3.1873",
      "volume": "544580",
      "turnover": "1735758.71",
      "trades": "172"
    },
    {
      "date": "2021-08-25",
      "bid": "3.175",
      "ask": "3.195",
      "open": "3.17",
      "high": "3.225",
      "low": "3.075",
      "close": "3.175",
      "average": "3.1797",
      "volume": "1044548",
      "turnover": "3321396.96",
      "trades": "233"
    },
    {
      "date": "2021-08-26",
      "bid": "3.29",
      "ask": "3.305",
      "open": "3.18",
      "high": "3.34",
      "low": "3.135",
      "close": "3.29",
      "average": "3.2749",
      "volume": "1911028",
      "turnover": "6258492.34",
      "trades": "469"
    },
    {
      "date": "2021-08-27",
      "bid": "3.40",
      "ask": "3.41",
      "open": "3.28",
      "high": "3.475",
      "low": "3.255",
      "close": "3.415",
      "average": "3.3953",
      "volume": "2670216",
      "turnover": "9066083.55",
      "trades": "721"
    },
    {
      "date": "2021-08-30",
      "bid": "3.365",
      "ask": "3.385",
      "open": "3.42",
      "high": "3.445",
      "low": "3.32",
      "close": "3.39",
      "average": "3.3851",
      "volume": "786155",
      "turnover": "2661179.11",
      "trades": "286"
    },
    {
      "date": "2021-08-31",
      "bid": "3.35",
      "ask": "3.36",
      "open": "3.44",
      "high": "3.47",
      "low": "3.35",
      "close": "3.365",
      "average": "3.4036",
      "volume": "1042267",
      "turnover": "3547424.35",
      "trades": "288"
    },
    {
      "date": "2021-09-01",
      "bid": "3.33",
      "ask": "3.35",
      "open": "3.425",
      "high": "3.425",
      "low": "3.33",
      "close": "3.33",
      "average": "3.3543",
      "volume": "447144",
      "turnover": "1499856.53",
      "trades": "142"
    },
    {
      "date": "2021-09-02",
      "bid": "3.25",
      "ask": "3.275",
      "open": "3.335",
      "high": "3.38",
      "low": "3.195",
      "close": "3.26",
      "average": "3.2493",
      "volume": "2492759",
      "turnover": "8099818.17",
      "trades": "425"
    },
    {
      "date": "2021-09-03",
      "bid": "3.18",
      "ask": "3.20",
      "open": "3.24",
      "high": "3.27",
      "low": "3.11",
      "close": "3.18",
      "average": "3.2045",
      "volume": "1175948",
      "turnover": "3768289.71",
      "trades": "288"
    },
    {
      "date": "2021-09-06",
      "bid": "3.18",
      "ask": "3.185",
      "open": "3.18",
      "high": "3.225",
      "low": "3.16",
      "close": "3.18",
      "average": "3.1882",
      "volume": "704221",
      "turnover": "2245226.19",
      "trades": "219"
    },
    {
      "date": "2021-09-07",
      "bid": "3.335",
      "ask": "3.35",
      "open": "3.18",
      "high": "3.36",
      "low": "3.16",
      "close": "3.35",
      "average": "3.2684",
      "volume": "5106571",
      "turnover": "16690233.47",
      "trades": "695"
    },
    {
      "date": "2021-09-08",
      "bid": "3.23",
      "ask": "3.24",
      "open": "3.34",
      "high": "3.34",
      "low": "3.185",
      "close": "3.235",
      "average": "3.24",
      "volume": "1670440",
      "turnover": "5412297.98",
      "trades": "424"
    },
    {
      "date": "2021-09-09",
      "bid": "3.22",
      "ask": "3.225",
      "open": "3.235",
      "high": "3.255",
      "low": "3.19",
      "close": "3.23",
      "average": "3.2175",
      "volume": "1238317",
      "turnover": "3984228.99",
      "trades": "265"
    },
    {
      "date": "2021-09-10",
      "bid": "3.16",
      "ask": "3.18",
      "open": "3.225",
      "high": "3.245",
      "low": "3.15",
      "close": "3.16",
      "average": "3.1965",
      "volume": "1057231",
      "turnover": "3379405.93",
      "trades": "239"
    },
    {
      "date": "2021-09-13",
      "bid": "3.165",
      "ask": "3.175",
      "open": "3.16",
      "high": "3.22",
      "low": "3.14",
      "close": "3.175",
      "average": "3.1771",
      "volume": "1012389",
      "turnover": "3216488.21",
      "trades": "276"
    },
    {
      "date": "2021-09-14",
      "bid": "3.165",
      "ask": "3.17",
      "open": "3.20",
      "high": "3.20",
      "low": "3.09",
      "close": "3.165",
      "average": "3.1546",
      "volume": "1225918",
      "turnover": "3867265.49",
      "trades": "240"
    },
    {
      "date": "2021-09-15",
      "bid": "3.155",
      "ask": "3.165",
      "open": "3.165",
      "high": "3.19",
      "low": "3.12",
      "close": "3.165",
      "average": "3.1627",
      "volume": "777697",
      "turnover": "2459610.08",
      "trades": "175"
    },
    {
      "date": "2021-09-16",
      "bid": "3.315",
      "ask": "3.33",
      "open": "3.165",
      "high": "3.40",
      "low": "3.14",
      "close": "3.335",
      "average": "3.2622",
      "volume": "2725633",
      "turnover": "8891436.4",
      "trades": "499"
    },
    {
      "date": "2021-09-17",
      "bid": "3.66",
      "ask": "3.67",
      "open": "3.335",
      "high": "3.75",
      "low": "3.335",
      "close": "3.69",
      "average": "3.5841",
      "volume": "6168499",
      "turnover": "22108669.34",
      "trades": "1435"
    },
    {
      "date": "2021-09-20",
      "bid": "3.53",
      "ask": "3.545",
      "open": "3.605",
      "high": "3.615",
      "low": "3.475",
      "close": "3.535",
      "average": "3.5421",
      "volume": "2582671",
      "turnover": "9147964.82",
      "trades": "701"
    },
    {
      "date": "2021-09-21",
      "bid": "3.465",
      "ask": "3.48",
      "open": "3.535",
      "high": "3.62",
      "low": "3.45",
      "close": "3.48",
      "average": "3.5237",
      "volume": "2026109",
      "turnover": "7139300.06",
      "trades": "453"
    },
    {
      "date": "2021-09-22",
      "bid": "3.455",
      "ask": "3.465",
      "open": "3.485",
      "high": "3.535",
      "low": "3.40",
      "close": "3.47",
      "average": "3.4564",
      "volume": "873896",
      "turnover": "3020527.86",
      "trades": "300"
    },
    {
      "date": "2021-09-23",
      "bid": "3.615",
      "ask": "3.63",
      "open": "3.505",
      "high": "3.72",
      "low": "3.485",
      "close": "3.63",
      "average": "3.6029",
      "volume": "3793871",
      "turnover": "13668792.35",
      "trades": "685"
    },
    {
      "date": "2021-09-24",
      "bid": "3.495",
      "ask": "3.51",
      "open": "3.675",
      "high": "3.675",
      "low": "3.41",
      "close": "3.50",
      "average": "3.4858",
      "volume": "4004452",
      "turnover": "13958900.71",
      "trades": "758"
    },
    {
      "date": "2021-09-27",
      "bid": "3.65",
      "ask": "3.66",
      "open": "3.51",
      "high": "3.735",
      "low": "3.485",
      "close": "3.655",
      "average": "3.6027",
      "volume": "9471807",
      "turnover": "34137189.04",
      "trades": "1173"
    },
    {
      "date": "2021-09-28",
      "bid": "3.555",
      "ask": "3.58",
      "open": "3.66",
      "high": "3.685",
      "low": "3.50",
      "close": "3.555",
      "average": "3.593",
      "volume": "3152689",
      "turnover": "11327485.86",
      "trades": "670"
    },
    {
      "date": "2021-09-29",
      "bid": "3.53",
      "ask": "3.555",
      "open": "3.555",
      "high": "3.655",
      "low": "3.47",
      "close": "3.52",
      "average": "3.5606",
      "volume": "1808961",
      "turnover": "6440971.56",
      "trades": "532"
    },
    {
      "date": "2021-09-30",
      "bid": "3.50",
      "ask": "3.515",
      "open": "3.59",
      "high": "3.59",
      "low": "3.48",
      "close": "3.525",
      "average": "3.5228",
      "volume": "1644299",
      "turnover": "5792526.12",
      "trades": "347"
    },
    {
      "date": "2021-10-01",
      "bid": "3.49",
      "ask": "3.505",
      "open": "3.51",
      "high": "3.535",
      "low": "3.45",
      "close": "3.50",
      "average": "3.4913",
      "volume": "980947",
      "turnover": "3424789.31",
      "trades": "346"
    },
    {
      "date": "2021-10-04",
      "bid": "3.455",
      "ask": "3.47",
      "open": "3.43",
      "high": "3.605",
      "low": "3.43",
      "close": "3.455",
      "average": "3.5114",
      "volume": "2467258",
      "turnover": "8663628.84",
      "trades": "473"
    },
    {
      "date": "2021-10-05",
      "bid": "3.48",
      "ask": "3.50",
      "open": "3.45",
      "high": "3.505",
      "low": "3.425",
      "close": "3.49",
      "average": "3.4606",
      "volume": "832612",
      "turnover": "2881340.23",
      "trades": "206"
    },
    {
      "date": "2021-10-06",
      "bid": "3.355",
      "ask": "3.365",
      "open": "3.49",
      "high": "3.49",
      "low": "3.295",
      "close": "3.35",
      "average": "3.367",
      "volume": "1572405",
      "turnover": "5294219.99",
      "trades": "335"
    },
    {
      "date": "2021-10-07",
      "bid": "3.385",
      "ask": "3.395",
      "open": "3.37",
      "high": "3.46",
      "low": "3.36",
      "close": "3.39",
      "average": "3.4005",
      "volume": "1410891",
      "turnover": "4797695.37",
      "trades": "300"
    },
    {
      "date": "2021-10-08",
      "bid": "3.345",
      "ask": "3.355",
      "open": "3.39",
      "high": "3.435",
      "low": "3.31",
      "close": "3.36",
      "average": "3.3703",
      "volume": "2748158",
      "turnover": "9262057.59",
      "trades": "524"
    },
    {
      "date": "2021-10-11",
      "bid": "3.25",
      "ask": "3.265",
      "open": "3.34",
      "high": "3.345",
      "low": "3.245",
      "close": "3.26",
      "average": "3.2837",
      "volume": "1569884",
      "turnover": "5154963.88",
      "trades": "338"
    },
    {
      "date": "2021-10-12",
      "bid": "3.275",
      "ask": "3.29",
      "open": "3.24",
      "high": "3.295",
      "low": "3.21",
      "close": "3.295",
      "average": "3.255",
      "volume": "974433",
      "turnover": "3171800.73",
      "trades": "302"
    },
    {
      "date": "2021-10-13",
      "bid": "3.25",
      "ask": "3.265",
      "open": "3.285",
      "high": "3.29",
      "low": "3.225",
      "close": "3.265",
      "average": "3.2631",
      "volume": "668950",
      "turnover": "2182851.1",
      "trades": "175"
    },
    {
      "date": "2021-10-14",
      "bid": "3.27",
      "ask": "3.29",
      "open": "3.32",
      "high": "3.35",
      "low": "3.27",
      "close": "3.29",
      "average": "3.293",
      "volume": "1008455",
      "turnover": "3320835",
      "trades": "240"
    },
    {
      "date": "2021-10-15",
      "bid": "3.34",
      "ask": "3.36",
      "open": "3.29",
      "high": "3.445",
      "low": "3.245",
      "close": "3.345",
      "average": "3.3533",
      "volume": "2511046",
      "turnover": "8420395.94",
      "trades": "498"
    },
    {
      "date": "2021-10-18",
      "bid": "3.33",
      "ask": "3.345",
      "open": "3.36",
      "high": "3.37",
      "low": "3.30",
      "close": "3.33",
      "average": "3.3299",
      "volume": "1596880",
      "turnover": "5316784.76",
      "trades": "426"
    },
    {
      "date": "2021-10-19",
      "bid": "3.29",
      "ask": "3.31",
      "open": "3.33",
      "high": "3.435",
      "low": "3.295",
      "close": "3.33",
      "average": "3.3624",
      "volume": "1382489",
      "turnover": "4648531.42",
      "trades": "340"
    },
    {
      "date": "2021-10-20",
      "bid": "3.255",
      "ask": "3.265",
      "open": "3.34",
      "high": "3.345",
      "low": "3.23",
      "close": "3.255",
      "average": "3.2699",
      "volume": "969585",
      "turnover": "3170459.28",
      "trades": "245"
    },
    {
      "date": "2021-10-21",
      "bid": "3.26",
      "ask": "3.265",
      "open": "3.255",
      "high": "3.28",
      "low": "3.19",
      "close": "3.265",
      "average": "3.2339",
      "volume": "965337",
      "turnover": "3121838.3",
      "trades": "291"
    },
    {
      "date": "2021-10-22",
      "bid": "3.26",
      "ask": "3.27",
      "open": "3.27",
      "high": "3.305",
      "low": "3.24",
      "close": "3.27",
      "average": "3.2673",
      "volume": "707760",
      "turnover": "2312456.16",
      "trades": "195"
    },
    {
      "date": "2021-10-25",
      "bid": "3.235",
      "ask": "3.24",
      "open": "3.27",
      "high": "3.29",
      "low": "3.215",
      "close": "3.265",
      "average": "3.245",
      "volume": "622177",
      "turnover": "2018977.62",
      "trades": "251"
    },
    {
      "date": "2021-10-26",
      "bid": "3.225",
      "ask": "3.235",
      "open": "3.265",
      "high": "3.295",
      "low": "3.21",
      "close": "3.215",
      "average": "3.2511",
      "volume": "636930",
      "turnover": "2070744.03",
      "trades": "207"
    },
    {
      "date": "2021-10-27",
      "bid": "3.24",
      "ask": "3.255",
      "open": "3.23",
      "high": "3.255",
      "low": "3.18",
      "close": "3.24",
      "average": "3.2218",
      "volume": "780942",
      "turnover": "2516072.67",
      "trades": "176"
    },
    {
      "date": "2021-10-28",
      "bid": "3.22",
      "ask": "3.235",
      "open": "3.24",
      "high": "3.28",
      "low": "3.19",
      "close": "3.235",
      "average": "3.2318",
      "volume": "721389",
      "turnover": "2331353.54",
      "trades": "181"
    },
    {
      "date": "2021-10-29",
      "bid": "3.20",
      "ask": "3.22",
      "open": "3.23",
      "high": "3.25",
      "low": "3.175",
      "close": "3.24",
      "average": "3.2135",
      "volume": "673718",
      "turnover": "2164966.25",
      "trades": "221"
    },
    {
      "date": "2021-11-01",
      "bid": "3.91",
      "ask": "3.94",
      "open": "4.075",
      "high": "4.285",
      "low": "3.825",
      "close": "3.94",
      "average": "4.0444",
      "volume": "25937841",
      "turnover": "104902216.63",
      "trades": "5939"
    },
    {
      "date": "2021-11-02",
      "bid": "3.99",
      "ask": "4.00",
      "open": "3.865",
      "high": "4.03",
      "low": "3.765",
      "close": "3.99",
      "average": "3.8673",
      "volume": "8932369",
      "turnover": "34544107.72",
      "trades": "2251"
    },
    {
      "date": "2021-11-03",
      "bid": "4.605",
      "ask": "4.62",
      "open": "4.00",
      "high": "4.72",
      "low": "3.89",
      "close": "4.63",
      "average": "4.4096",
      "volume": "20401574",
      "turnover": "89963220.18",
      "trades": "4536"
    },
    {
      "date": "2021-11-04",
      "bid": "4.40",
      "ask": "4.415",
      "open": "4.635",
      "high": "4.765",
      "low": "4.275",
      "close": "4.425",
      "average": "4.5284",
      "volume": "14284783",
      "turnover": "64687475.86",
      "trades": "4094"
    },
    {
      "date": "2021-11-05",
      "bid": "4.595",
      "ask": "4.60",
      "open": "4.45",
      "high": "4.65",
      "low": "4.315",
      "close": "4.60",
      "average": "4.5011",
      "volume": "4392417",
      "turnover": "19770561.53",
      "trades": "1175"
    },
    {
      "date": "2021-11-08",
      "bid": "4.56",
      "ask": "4.58",
      "open": "4.405",
      "high": "4.70",
      "low": "4.395",
      "close": "4.57",
      "average": "4.5862",
      "volume": "7340305",
      "turnover": "33664229.32",
      "trades": "1906"
    },
    {
      "date": "2021-11-09",
      "bid": "5.60",
      "ask": "5.61",
      "open": "4.835",
      "high": "5.74",
      "low": "4.71",
      "close": "5.60",
      "average": "5.3171",
      "volume": "29546459",
      "turnover": "157101561.29",
      "trades": "8273"
    },
    {
      "date": "2021-11-10",
      "bid": "5.41",
      "ask": "5.43",
      "open": "5.53",
      "high": "5.65",
      "low": "5.30",
      "close": "5.40",
      "average": "5.4446",
      "volume": "9207381",
      "turnover": "50130929.36",
      "trades": "2709"
    },
    {
      "date": "2021-11-11",
      "bid": "5.99",
      "ask": "6.01",
      "open": "5.47",
      "high": "6.08",
      "low": "5.38",
      "close": "6.00",
      "average": "5.7946",
      "volume": "12945927",
      "turnover": "75016122.9",
      "trades": "4073"
    },
    {
      "date": "2021-11-12",
      "bid": "5.53",
      "ask": "5.55",
      "open": "5.98",
      "high": "6.04",
      "low": "5.47",
      "close": "5.55",
      "average": "5.7527",
      "volume": "13433652",
      "turnover": "77279557.62",
      "trades": "3859"
    },
    {
      "date": "2021-11-15",
      "bid": "5.49",
      "ask": "5.51",
      "open": "5.54",
      "high": "5.75",
      "low": "5.39",
      "close": "5.50",
      "average": "5.5125",
      "volume": "4725123",
      "turnover": "26047098.56",
      "trades": "1741"
    },
    {
      "date": "2021-11-16",
      "bid": "5.46",
      "ask": "5.48",
      "open": "5.52",
      "high": "5.63",
      "low": "5.25",
      "close": "5.50",
      "average": "5.4115",
      "volume": "3910904",
      "turnover": "21164050.45",
      "trades": "1575"
    },
    {
      "date": "2021-11-17",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.50",
      "high": "5.83",
      "low": "5.42",
      "close": "5.75",
      "average": "5.6818",
      "volume": "4209463",
      "turnover": "23918661.59",
      "trades": "1661"
    },
    {
      "date": "2021-11-18",
      "bid": "5.53",
      "ask": "5.54",
      "open": "5.77",
      "high": "5.80",
      "low": "5.48",
      "close": "5.56",
      "average": "5.6089",
      "volume": "2529770",
      "turnover": "14189228.17",
      "trades": "1060"
    },
    {
      "date": "2021-11-19",
      "bid": "6.01",
      "ask": "6.04",
      "open": "5.58",
      "high": "6.09",
      "low": "5.51",
      "close": "5.97",
      "average": "5.8095",
      "volume": "6347158",
      "turnover": "36873545.97",
      "trades": "2035"
    },
    {
      "date": "2021-11-22",
      "bid": "5.55",
      "ask": "5.57",
      "open": "5.97",
      "high": "6.20",
      "low": "5.53",
      "close": "5.55",
      "average": "5.8244",
      "volume": "5786070",
      "turnover": "33700662.71",
      "trades": "2288"
    },
    {
      "date": "2021-11-23",
      "bid": "5.42",
      "ask": "5.45",
      "open": "5.55",
      "high": "5.70",
      "low": "5.32",
      "close": "5.42",
      "average": "5.4736",
      "volume": "4592282",
      "turnover": "25136417.54",
      "trades": "1670"
    },
    {
      "date": "2021-11-24",
      "bid": "5.46",
      "ask": "5.47",
      "open": "5.43",
      "high": "5.51",
      "low": "5.18",
      "close": "5.47",
      "average": "5.3225",
      "volume": "3442966",
      "turnover": "18325058.32",
      "trades": "1393"
    },
    {
      "date": "2021-11-25",
      "bid": "5.51",
      "ask": "5.54",
      "open": "5.47",
      "high": "5.69",
      "low": "5.43",
      "close": "5.54",
      "average": "5.5405",
      "volume": "1834732",
      "turnover": "10165274.63",
      "trades": "813"
    },
    {
      "date": "2021-11-26",
      "bid": "5.25",
      "ask": "5.28",
      "open": "5.24",
      "high": "5.42",
      "low": "5.24",
      "close": "5.28",
      "average": "5.3356",
      "volume": "3533113",
      "turnover": "18851275.36",
      "trades": "1196"
    },
    {
      "date": "2021-11-29",
      "bid": "5.50",
      "ask": "5.52",
      "open": "5.37",
      "high": "5.70",
      "low": "5.30",
      "close": "5.52",
      "average": "5.5419",
      "volume": "3001768",
      "turnover": "16635561.34",
      "trades": "1165"
    },
    {
      "date": "2021-11-30",
      "bid": "5.83",
      "ask": "5.87",
      "open": "5.56",
      "high": "5.94",
      "low": "5.46",
      "close": "5.84",
      "average": "5.7277",
      "volume": "4518420",
      "turnover": "25881487.43",
      "trades": "1427"
    },
    {
      "date": "2021-12-01",
      "bid": "6.53",
      "ask": "6.55",
      "open": "5.90",
      "high": "6.58",
      "low": "5.76",
      "close": "6.50",
      "average": "6.2315",
      "volume": "8941979",
      "turnover": "55725258.51",
      "trades": "3377"
    },
    {
      "date": "2021-12-02",
      "bid": "6.62",
      "ask": "6.63",
      "open": "6.39",
      "high": "6.79",
      "low": "6.26",
      "close": "6.62",
      "average": "6.5104",
      "volume": "6721188",
      "turnover": "43757364.93",
      "trades": "2278"
    },
    {
      "date": "2021-12-03",
      "bid": "6.26",
      "ask": "6.28",
      "open": "6.68",
      "high": "6.81",
      "low": "6.25",
      "close": "6.27",
      "average": "6.4959",
      "volume": "6534380",
      "turnover": "42446705.82",
      "trades": "2307"
    },
    {
      "date": "2021-12-06",
      "bid": "6.06",
      "ask": "6.09",
      "open": "6.28",
      "high": "6.41",
      "low": "6.00",
      "close": "6.08",
      "average": "6.1684",
      "volume": "4056747",
      "turnover": "25023598.61",
      "trades": "1370"
    },
    {
      "date": "2021-12-07",
      "bid": "6.65",
      "ask": "6.70",
      "open": "6.09",
      "high": "6.77",
      "low": "6.09",
      "close": "6.70",
      "average": "6.5325",
      "volume": "5753183",
      "turnover": "37582558.36",
      "trades": "2195"
    },
    {
      "date": "2021-12-08",
      "bid": "6.58",
      "ask": "6.61",
      "open": "6.70",
      "high": "6.94",
      "low": "6.47",
      "close": "6.56",
      "average": "6.7038",
      "volume": "5160596",
      "turnover": "34595869.63",
      "trades": "1971"
    },
    {
      "date": "2021-12-09",
      "bid": "6.50",
      "ask": "6.51",
      "open": "6.56",
      "high": "6.65",
      "low": "6.38",
      "close": "6.52",
      "average": "6.508",
      "volume": "2665774",
      "turnover": "17348743.98",
      "trades": "985"
    },
    {
      "date": "2021-12-10",
      "bid": "6.39",
      "ask": "6.41",
      "open": "6.54",
      "high": "6.54",
      "low": "6.31",
      "close": "6.43",
      "average": "6.4065",
      "volume": "1530223",
      "turnover": "9803366.57",
      "trades": "839"
    },
    {
      "date": "2021-12-13",
      "bid": "6.53",
      "ask": "6.56",
      "open": "6.44",
      "high": "6.93",
      "low": "6.42",
      "close": "6.55",
      "average": "6.7142",
      "volume": "6489943",
      "turnover": "43574539.46",
      "trades": "2044"
    },
    {
      "date": "2021-12-14",
      "bid": "6.32",
      "ask": "6.35",
      "open": "6.55",
      "high": "6.62",
      "low": "6.19",
      "close": "6.33",
      "average": "6.3436",
      "volume": "4128563",
      "turnover": "26189768.42",
      "trades": "1498"
    },
    {
      "date": "2021-12-15",
      "bid": "6.23",
      "ask": "6.25",
      "open": "6.33",
      "high": "6.43",
      "low": "6.15",
      "close": "6.30",
      "average": "6.2732",
      "volume": "2120773",
      "turnover": "13304105.26",
      "trades": "908"
    },
    {
      "date": "2021-12-16",
      "bid": "6.04",
      "ask": "6.06",
      "open": "6.44",
      "high": "6.53",
      "low": "6.02",
      "close": "6.10",
      "average": "6.2633",
      "volume": "6823764",
      "turnover": "42739013.7",
      "trades": "4455"
    },
    {
      "date": "2021-12-17",
      "bid": "6.23",
      "ask": "6.24",
      "open": "6.02",
      "high": "6.30",
      "low": "5.91",
      "close": "6.29",
      "average": "6.079",
      "volume": "4259808",
      "turnover": "25895522.78",
      "trades": "1363"
    },
    {
      "date": "2021-12-20",
      "bid": "6.35",
      "ask": "6.38",
      "open": "6.05",
      "high": "6.42",
      "low": "6.04",
      "close": "6.37",
      "average": "6.2374",
      "volume": "3226218",
      "turnover": "20123267.98",
      "trades": "1079"
    },
    {
      "date": "2021-12-21",
      "bid": "6.32",
      "ask": "6.33",
      "open": "6.41",
      "high": "6.51",
      "low": "6.16",
      "close": "6.38",
      "average": "6.3363",
      "volume": "3398767",
      "turnover": "21535625.54",
      "trades": "1220"
    },
    {
      "date": "2021-12-22",
      "bid": "6.52",
      "ask": "6.54",
      "open": "6.38",
      "high": "6.58",
      "low": "6.33",
      "close": "6.54",
      "average": "6.4728",
      "volume": "3312297",
      "turnover": "21439851.84",
      "trades": "1139"
    },
    {
      "date": "2021-12-23",
      "bid": "6.43",
      "ask": "6.48",
      "open": "6.54",
      "high": "6.59",
      "low": "6.42",
      "close": "6.50",
      "average": "6.4997",
      "volume": "2160693",
      "turnover": "14043823.51",
      "trades": "1007"
    },
    {
      "date": "2021-12-27",
      "bid": "6.56",
      "ask": "6.58",
      "open": "6.50",
      "high": "6.73",
      "low": "6.39",
      "close": "6.56",
      "average": "6.5652",
      "volume": "2964831",
      "turnover": "19464682.88",
      "trades": "1091"
    },
    {
      "date": "2021-12-28",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.56",
      "high": "6.67",
      "low": "6.53",
      "close": "6.58",
      "average": "6.5956",
      "volume": "1980744",
      "turnover": "13064105.51",
      "trades": "984"
    },
    {
      "date": "2021-12-29",
      "bid": "7.04",
      "ask": "7.06",
      "open": "6.65",
      "high": "7.10",
      "low": "6.58",
      "close": "7.06",
      "average": "6.9181",
      "volume": "7687994",
      "turnover": "53186327.98",
      "trades": "3179"
    },
    {
      "date": "2021-12-30",
      "bid": "6.63",
      "ask": "6.65",
      "open": "7.07",
      "high": "7.18",
      "low": "6.61",
      "close": "6.62",
      "average": "6.8189",
      "volume": "5134593",
      "turnover": "35012158.86",
      "trades": "2032"
    },
    {
      "date": "2022-01-03",
      "bid": "6.56",
      "ask": "6.58",
      "open": "6.67",
      "high": "6.74",
      "low": "6.46",
      "close": "6.54",
      "average": "6.5918",
      "volume": "3078541",
      "turnover": "20293095.29",
      "trades": "1520"
    },
    {
      "date": "2022-01-04",
      "bid": "6.67",
      "ask": "6.69",
      "open": "6.55",
      "high": "7.03",
      "low": "6.48",
      "close": "6.66",
      "average": "6.7641",
      "volume": "6339391",
      "turnover": "42880209.72",
      "trades": "2031"
    },
    {
      "date": "2022-01-05",
      "bid": "6.61",
      "ask": "6.63",
      "open": "6.70",
      "high": "6.71",
      "low": "6.59",
      "close": "6.62",
      "average": "6.6326",
      "volume": "1507299",
      "turnover": "9997331.81",
      "trades": "693"
    },
    {
      "date": "2022-01-07",
      "bid": "6.15",
      "ask": "6.17",
      "open": "6.61",
      "high": "6.71",
      "low": "6.12",
      "close": "6.12",
      "average": "6.3536",
      "volume": "6662290",
      "turnover": "42329745.33",
      "trades": "1880"
    },
    {
      "date": "2022-01-10",
      "bid": "5.56",
      "ask": "5.58",
      "open": "6.12",
      "high": "6.19",
      "low": "5.55",
      "close": "5.57",
      "average": "5.796",
      "volume": "6864196",
      "turnover": "39784574.18",
      "trades": "2452"
    },
    {
      "date": "2022-01-11",
      "bid": "5.57",
      "ask": "5.58",
      "open": "5.73",
      "high": "5.95",
      "low": "5.57",
      "close": "5.60",
      "average": "5.7717",
      "volume": "3909756",
      "turnover": "22565799.73",
      "trades": "1506"
    },
    {
      "date": "2022-01-12",
      "bid": "5.64",
      "ask": "5.67",
      "open": "5.72",
      "high": "5.76",
      "low": "5.50",
      "close": "5.64",
      "average": "5.6469",
      "volume": "3372150",
      "turnover": "19042222.05",
      "trades": "1439"
    },
    {
      "date": "2022-01-13",
      "bid": "5.49",
      "ask": "5.50",
      "open": "5.70",
      "high": "5.72",
      "low": "5.44",
      "close": "5.52",
      "average": "5.5471",
      "volume": "4112920",
      "turnover": "22815920.61",
      "trades": "1693"
    },
    {
      "date": "2022-01-14",
      "bid": "5.37",
      "ask": "5.39",
      "open": "5.49",
      "high": "5.58",
      "low": "5.36",
      "close": "5.37",
      "average": "5.4433",
      "volume": "3278900",
      "turnover": "17847873.8",
      "trades": "1427"
    },
    {
      "date": "2022-01-17",
      "bid": "5.39",
      "ask": "5.42",
      "open": "5.30",
      "high": "5.46",
      "low": "5.26",
      "close": "5.40",
      "average": "5.3751",
      "volume": "2418623",
      "turnover": "13000228.72",
      "trades": "878"
    },
    {
      "date": "2022-01-18",
      "bid": "5.12",
      "ask": "5.16",
      "open": "5.35",
      "high": "5.36",
      "low": "5.09",
      "close": "5.18",
      "average": "5.1745",
      "volume": "3584145",
      "turnover": "18546044.46",
      "trades": "1378"
    },
    {
      "date": "2022-01-19",
      "bid": "5.18",
      "ask": "5.19",
      "open": "5.06",
      "high": "5.28",
      "low": "5.01",
      "close": "5.18",
      "average": "5.189",
      "volume": "4063233",
      "turnover": "21083983.86",
      "trades": "1184"
    },
    {
      "date": "2022-01-20",
      "bid": "5.43",
      "ask": "5.45",
      "open": "5.20",
      "high": "5.49",
      "low": "5.14",
      "close": "5.48",
      "average": "5.333",
      "volume": "3615306",
      "turnover": "19280380.53",
      "trades": "1324"
    },
    {
      "date": "2022-01-21",
      "bid": "5.10",
      "ask": "5.12",
      "open": "5.28",
      "high": "5.32",
      "low": "5.01",
      "close": "5.12",
      "average": "5.1463",
      "volume": "4020474",
      "turnover": "20690473.55",
      "trades": "1556"
    },
    {
      "date": "2022-01-24",
      "bid": "4.76",
      "ask": "4.78",
      "open": "5.02",
      "high": "5.08",
      "low": "4.725",
      "close": "4.75",
      "average": "4.8739",
      "volume": "4224872",
      "turnover": "20591720.63",
      "trades": "1595"
    },
    {
      "date": "2022-01-25",
      "bid": "4.845",
      "ask": "4.86",
      "open": "4.81",
      "high": "5.00",
      "low": "4.70",
      "close": "4.865",
      "average": "4.8499",
      "volume": "5471428",
      "turnover": "26536110.74",
      "trades": "1814"
    },
    {
      "date": "2022-01-26",
      "bid": "4.97",
      "ask": "4.985",
      "open": "4.865",
      "high": "5.04",
      "low": "4.865",
      "close": "5.00",
      "average": "4.958",
      "volume": "3694594",
      "turnover": "18317776.94",
      "trades": "1333"
    },
    {
      "date": "2022-01-27",
      "bid": "4.99",
      "ask": "5.01",
      "open": "4.845",
      "high": "5.10",
      "low": "4.81",
      "close": "5.01",
      "average": "4.973",
      "volume": "5226764",
      "turnover": "25992883.41",
      "trades": "1468"
    },
    {
      "date": "2022-01-28",
      "bid": "5.20",
      "ask": "5.21",
      "open": "4.975",
      "high": "5.21",
      "low": "4.925",
      "close": "5.18",
      "average": "5.0514",
      "volume": "2979497",
      "turnover": "15050518.28",
      "trades": "766"
    },
    {
      "date": "2022-01-31",
      "bid": "5.34",
      "ask": "5.35",
      "open": "5.28",
      "high": "5.40",
      "low": "5.17",
      "close": "5.36",
      "average": "5.2955",
      "volume": "2261810",
      "turnover": "11977510.87",
      "trades": "1013"
    },
    {
      "date": "2022-02-01",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.36",
      "high": "5.44",
      "low": "5.25",
      "close": "5.36",
      "average": "5.3253",
      "volume": "2361857",
      "turnover": "12577315.56",
      "trades": "904"
    },
    {
      "date": "2022-02-02",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.36",
      "high": "5.66",
      "low": "5.36",
      "close": "5.60",
      "average": "5.5051",
      "volume": "4824996",
      "turnover": "26562214.42",
      "trades": "1693"
    },
    {
      "date": "2022-02-03",
      "bid": "5.33",
      "ask": "5.35",
      "open": "5.50",
      "high": "5.57",
      "low": "5.31",
      "close": "5.39",
      "average": "5.4317",
      "volume": "4197335",
      "turnover": "22798721.25",
      "trades": "2347"
    },
    {
      "date": "2022-02-04",
      "bid": "5.29",
      "ask": "5.31",
      "open": "5.40",
      "high": "5.42",
      "low": "5.24",
      "close": "5.32",
      "average": "5.3075",
      "volume": "2965305",
      "turnover": "15738242.06",
      "trades": "2118"
    },
    {
      "date": "2022-02-07",
      "bid": "5.40",
      "ask": "5.43",
      "open": "5.33",
      "high": "5.45",
      "low": "5.28",
      "close": "5.42",
      "average": "5.3653",
      "volume": "2314413",
      "turnover": "12417557",
      "trades": "935"
    },
    {
      "date": "2022-02-08",
      "bid": "5.40",
      "ask": "5.41",
      "open": "5.43",
      "high": "5.54",
      "low": "5.36",
      "close": "5.39",
      "average": "5.431",
      "volume": "2498509",
      "turnover": "13569342.74",
      "trades": "705"
    },
    {
      "date": "2022-02-09",
      "bid": "5.46",
      "ask": "5.48",
      "open": "5.40",
      "high": "5.60",
      "low": "5.38",
      "close": "5.46",
      "average": "5.5053",
      "volume": "1915344",
      "turnover": "10544604.02",
      "trades": "567"
    },
    {
      "date": "2022-02-10",
      "bid": "5.46",
      "ask": "5.48",
      "open": "5.50",
      "high": "5.55",
      "low": "5.40",
      "close": "5.45",
      "average": "5.4724",
      "volume": "2133536",
      "turnover": "11675567.93",
      "trades": "1383"
    },
    {
      "date": "2022-02-11",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.40",
      "high": "5.43",
      "low": "5.34",
      "close": "5.34",
      "average": "5.3914",
      "volume": "1336198",
      "turnover": "7203938.8",
      "trades": "643"
    },
    {
      "date": "2022-02-14",
      "bid": "4.855",
      "ask": "4.875",
      "open": "5.12",
      "high": "5.12",
      "low": "4.795",
      "close": "4.85",
      "average": "4.9153",
      "volume": "5590785",
      "turnover": "27480664.1",
      "trades": "1460"
    },
    {
      "date": "2022-02-15",
      "bid": "4.995",
      "ask": "5.02",
      "open": "4.86",
      "high": "5.03",
      "low": "4.855",
      "close": "5.02",
      "average": "4.966",
      "volume": "3438488",
      "turnover": "17075372.17",
      "trades": "965"
    },
    {
      "date": "2022-02-16",
      "bid": "4.95",
      "ask": "4.97",
      "open": "5.00",
      "high": "5.06",
      "low": "4.90",
      "close": "4.955",
      "average": "4.9672",
      "volume": "2023948",
      "turnover": "10053351.75",
      "trades": "591"
    },
    {
      "date": "2022-02-17",
      "bid": "4.675",
      "ask": "4.695",
      "open": "4.95",
      "high": "5.01",
      "low": "4.645",
      "close": "4.71",
      "average": "4.8203",
      "volume": "2324959",
      "turnover": "11207039.61",
      "trades": "800"
    },
    {
      "date": "2022-02-18",
      "bid": "4.485",
      "ask": "4.505",
      "open": "4.71",
      "high": "4.72",
      "low": "4.465",
      "close": "4.48",
      "average": "4.563",
      "volume": "2702836",
      "turnover": "12333057.99",
      "trades": "890"
    },
    {
      "date": "2022-02-21",
      "bid": "4.36",
      "ask": "4.37",
      "open": "4.50",
      "high": "4.565",
      "low": "4.23",
      "close": "4.38",
      "average": "4.3682",
      "volume": "3778033",
      "turnover": "16503251.61",
      "trades": "1099"
    },
    {
      "date": "2022-02-22",
      "bid": "3.545",
      "ask": "3.56",
      "open": "3.98",
      "high": "4.12",
      "low": "3.51",
      "close": "3.555",
      "average": "3.7755",
      "volume": "18613401",
      "turnover": "70275800.19",
      "trades": "4754"
    },
    {
      "date": "2022-02-23",
      "bid": "3.48",
      "ask": "3.505",
      "open": "3.54",
      "high": "3.78",
      "low": "3.485",
      "close": "3.485",
      "average": "3.6345",
      "volume": "8771020",
      "turnover": "31878686.83",
      "trades": "2666"
    },
    {
      "date": "2022-02-24",
      "bid": "3.48",
      "ask": "3.495",
      "open": "3.185",
      "high": "3.53",
      "low": "3.185",
      "close": "3.465",
      "average": "3.3549",
      "volume": "9285199",
      "turnover": "31150901.27",
      "trades": "2544"
    },
    {
      "date": "2022-02-25",
      "bid": "3.76",
      "ask": "3.775",
      "open": "3.50",
      "high": "3.86",
      "low": "3.475",
      "close": "3.79",
      "average": "3.6892",
      "volume": "4934308",
      "turnover": "18204075.75",
      "trades": "1355"
    },
    {
      "date": "2022-02-28",
      "bid": "3.855",
      "ask": "3.865",
      "open": "3.69",
      "high": "3.875",
      "low": "3.62",
      "close": "3.875",
      "average": "3.7383",
      "volume": "3361111",
      "turnover": "12564792.28",
      "trades": "1130"
    },
    {
      "date": "2022-03-01",
      "bid": "3.515",
      "ask": "3.535",
      "open": "3.73",
      "high": "3.82",
      "low": "3.485",
      "close": "3.50",
      "average": "3.6081",
      "volume": "3926390",
      "turnover": "14166963.57",
      "trades": "1347"
    },
    {
      "date": "2022-03-02",
      "bid": "3.555",
      "ask": "3.58",
      "open": "3.40",
      "high": "3.585",
      "low": "3.395",
      "close": "3.585",
      "average": "3.5032",
      "volume": "3056305",
      "turnover": "10706943.16",
      "trades": "1078"
    },
    {
      "date": "2022-03-03",
      "bid": "3.365",
      "ask": "3.395",
      "open": "3.585",
      "high": "3.625",
      "low": "3.365",
      "close": "3.375",
      "average": "3.4911",
      "volume": "1850850",
      "turnover": "6461587.69",
      "trades": "605"
    },
    {
      "date": "2022-03-04",
      "bid": "3.325",
      "ask": "3.345",
      "open": "3.375",
      "high": "3.42",
      "low": "3.265",
      "close": "3.37",
      "average": "3.3414",
      "volume": "2533941",
      "turnover": "8466841.19",
      "trades": "756"
    },
    {
      "date": "2022-03-07",
      "bid": "3.285",
      "ask": "3.295",
      "open": "3.35",
      "high": "3.415",
      "low": "3.06",
      "close": "3.255",
      "average": "3.2576",
      "volume": "4961890",
      "turnover": "16163716.78",
      "trades": "1262"
    },
    {
      "date": "2022-03-08",
      "bid": "3.31",
      "ask": "3.325",
      "open": "3.255",
      "high": "3.69",
      "low": "3.255",
      "close": "3.31",
      "average": "3.3428",
      "volume": "2434761",
      "turnover": "8138982.26",
      "trades": "942"
    },
    {
      "date": "2022-03-09",
      "bid": "3.60",
      "ask": "3.62",
      "open": "3.37",
      "high": "3.64",
      "low": "3.37",
      "close": "3.62",
      "average": "3.5261",
      "volume": "4549189",
      "turnover": "16040818.65",
      "trades": "1057"
    },
    {
      "date": "2022-03-10",
      "bid": "3.465",
      "ask": "3.485",
      "open": "3.62",
      "high": "3.64",
      "low": "3.43",
      "close": "3.465",
      "average": "3.5354",
      "volume": "2374611",
      "turnover": "8395142.17",
      "trades": "692"
    },
    {
      "date": "2022-03-11",
      "bid": "3.655",
      "ask": "3.685",
      "open": "3.495",
      "high": "3.75",
      "low": "3.495",
      "close": "3.695",
      "average": "3.6589",
      "volume": "2857827",
      "turnover": "10456440.57",
      "trades": "888"
    },
    {
      "date": "2022-03-14",
      "bid": "3.815",
      "ask": "3.83",
      "open": "3.73",
      "high": "3.89",
      "low": "3.665",
      "close": "3.84",
      "average": "3.7941",
      "volume": "3038979",
      "turnover": "11530274.8",
      "trades": "1065"
    },
    {
      "date": "2022-03-15",
      "bid": "3.70",
      "ask": "3.72",
      "open": "3.84",
      "high": "3.84",
      "low": "3.625",
      "close": "3.705",
      "average": "3.6947",
      "volume": "2849297",
      "turnover": "10527211.89",
      "trades": "1035"
    },
    {
      "date": "2022-03-16",
      "bid": "4.00",
      "ask": "4.015",
      "open": "3.79",
      "high": "4.065",
      "low": "3.79",
      "close": "4.00",
      "average": "3.9768",
      "volume": "3947319",
      "turnover": "15697704.57",
      "trades": "1292"
    },
    {
      "date": "2022-03-17",
      "bid": "3.905",
      "ask": "3.92",
      "open": "4.015",
      "high": "4.095",
      "low": "3.875",
      "close": "3.895",
      "average": "3.9564",
      "volume": "2506576",
      "turnover": "9916930.85",
      "trades": "843"
    },
    {
      "date": "2022-03-18",
      "bid": "4.125",
      "ask": "4.14",
      "open": "3.92",
      "high": "4.16",
      "low": "3.90",
      "close": "4.135",
      "average": "4.0377",
      "volume": "2956090",
      "turnover": "11935772.08",
      "trades": "1104"
    },
    {
      "date": "2022-03-21",
      "bid": "4.00",
      "ask": "4.02",
      "open": "4.135",
      "high": "4.15",
      "low": "3.97",
      "close": "4.02",
      "average": "4.059",
      "volume": "2948036",
      "turnover": "11960159.07",
      "trades": "1037"
    },
    {
      "date": "2022-03-22",
      "bid": "3.95",
      "ask": "3.965",
      "open": "4.02",
      "high": "4.055",
      "low": "3.91",
      "close": "3.96",
      "average": "3.9809",
      "volume": "950936",
      "turnover": "3785576.49",
      "trades": "371"
    },
    {
      "date": "2022-03-23",
      "bid": "3.895",
      "ask": "3.91",
      "open": "3.96",
      "high": "4.00",
      "low": "3.83",
      "close": "3.905",
      "average": "3.8865",
      "volume": "1195773",
      "turnover": "4647353.2",
      "trades": "443"
    },
    {
      "date": "2022-03-24",
      "bid": "3.85",
      "ask": "3.865",
      "open": "3.91",
      "high": "3.94",
      "low": "3.805",
      "close": "3.815",
      "average": "3.8511",
      "volume": "865963",
      "turnover": "3334943.69",
      "trades": "346"
    },
    {
      "date": "2022-03-25",
      "bid": "3.79",
      "ask": "3.815",
      "open": "3.83",
      "high": "3.925",
      "low": "3.76",
      "close": "3.79",
      "average": "3.8406",
      "volume": "1337692",
      "turnover": "5137540.36",
      "trades": "528"
    },
    {
      "date": "2022-03-28",
      "bid": "3.88",
      "ask": "3.90",
      "open": "3.735",
      "high": "3.97",
      "low": "3.735",
      "close": "3.875",
      "average": "3.8988",
      "volume": "2197001",
      "turnover": "8565722.92",
      "trades": "799"
    },
    {
      "date": "2022-03-29",
      "bid": "4.105",
      "ask": "4.12",
      "open": "4.04",
      "high": "4.24",
      "low": "3.965",
      "close": "4.125",
      "average": "4.099",
      "volume": "4169712",
      "turnover": "17091462.84",
      "trades": "1152"
    },
    {
      "date": "2022-03-30",
      "bid": "4.06",
      "ask": "4.075",
      "open": "4.13",
      "high": "4.13",
      "low": "3.95",
      "close": "4.08",
      "average": "4.0291",
      "volume": "1901550",
      "turnover": "7661507.74",
      "trades": "524"
    },
    {
      "date": "2022-03-31",
      "bid": "4.005",
      "ask": "4.025",
      "open": "4.105",
      "high": "4.13",
      "low": "3.98",
      "close": "4.04",
      "average": "4.0327",
      "volume": "1190632",
      "turnover": "4801505.22",
      "trades": "388"
    },
    {
      "date": "2022-04-01",
      "bid": "4.024",
      "ask": "4.04",
      "open": "4.04",
      "high": "4.068",
      "low": "3.97",
      "close": "4.062",
      "average": "4.0196",
      "volume": "755713",
      "turnover": "3037662.67",
      "trades": "437"
    },
    {
      "date": "2022-04-04",
      "bid": "4.164",
      "ask": "4.178",
      "open": "4.078",
      "high": "4.248",
      "low": "4.028",
      "close": "4.196",
      "average": "4.1738",
      "volume": "2004506",
      "turnover": "8366428.08",
      "trades": "804"
    },
    {
      "date": "2022-04-05",
      "bid": "4.042",
      "ask": "4.064",
      "open": "4.19",
      "high": "4.194",
      "low": "4.018",
      "close": "4.044",
      "average": "4.0902",
      "volume": "1040839",
      "turnover": "4257213.95",
      "trades": "512"
    },
    {
      "date": "2022-04-06",
      "bid": "4.068",
      "ask": "4.10",
      "open": "4.044",
      "high": "4.122",
      "low": "4.012",
      "close": "4.094",
      "average": "4.0667",
      "volume": "1438736",
      "turnover": "5850941.26",
      "trades": "570"
    },
    {
      "date": "2022-04-07",
      "bid": "4.116",
      "ask": "4.126",
      "open": "4.096",
      "high": "4.186",
      "low": "4.044",
      "close": "4.096",
      "average": "4.1162",
      "volume": "1144593",
      "turnover": "4711423.76",
      "trades": "466"
    },
    {
      "date": "2022-04-08",
      "bid": "4.132",
      "ask": "4.146",
      "open": "4.146",
      "high": "4.192",
      "low": "4.07",
      "close": "4.16",
      "average": "4.1282",
      "volume": "548621",
      "turnover": "2264826.93",
      "trades": "286"
    },
    {
      "date": "2022-04-11",
      "bid": "3.942",
      "ask": "3.966",
      "open": "4.17",
      "high": "4.178",
      "low": "3.92",
      "close": "3.942",
      "average": "4.0048",
      "volume": "1601994",
      "turnover": "6415702.47",
      "trades": "702"
    },
    {
      "date": "2022-04-12",
      "bid": "3.89",
      "ask": "3.904",
      "open": "3.92",
      "high": "3.968",
      "low": "3.80",
      "close": "3.916",
      "average": "3.8799",
      "volume": "1489111",
      "turnover": "5777606.42",
      "trades": "616"
    },
    {
      "date": "2022-04-13",
      "bid": "3.874",
      "ask": "3.888",
      "open": "3.864",
      "high": "3.898",
      "low": "3.776",
      "close": "3.876",
      "average": "3.8441",
      "volume": "917297",
      "turnover": "3526219.54",
      "trades": "419"
    },
    {
      "date": "2022-04-14",
      "bid": "3.858",
      "ask": "3.87",
      "open": "3.876",
      "high": "3.902",
      "low": "3.836",
      "close": "3.878",
      "average": "3.869",
      "volume": "532922",
      "turnover": "2061852.21",
      "trades": "238"
    },
    {
      "date": "2022-04-19",
      "bid": "3.754",
      "ask": "3.768",
      "open": "3.85",
      "high": "3.85",
      "low": "3.64",
      "close": "3.792",
      "average": "3.7394",
      "volume": "1862280",
      "turnover": "6964008.12",
      "trades": "715"
    },
    {
      "date": "2022-04-20",
      "bid": "3.738",
      "ask": "3.76",
      "open": "3.79",
      "high": "3.832",
      "low": "3.71",
      "close": "3.748",
      "average": "3.7691",
      "volume": "816567",
      "turnover": "3077704.35",
      "trades": "429"
    },
    {
      "date": "2022-04-21",
      "bid": "3.778",
      "ask": "3.806",
      "open": "3.748",
      "high": "3.876",
      "low": "3.746",
      "close": "3.806",
      "average": "3.8191",
      "volume": "1160109",
      "turnover": "4430548.51",
      "trades": "616"
    },
    {
      "date": "2022-04-22",
      "bid": "3.734",
      "ask": "3.766",
      "open": "3.806",
      "high": "3.806",
      "low": "3.66",
      "close": "3.764",
      "average": "3.7296",
      "volume": "1174355",
      "turnover": "4379878.83",
      "trades": "382"
    },
    {
      "date": "2022-04-25",
      "bid": "3.644",
      "ask": "3.654",
      "open": "3.764",
      "high": "3.764",
      "low": "3.552",
      "close": "3.67",
      "average": "3.628",
      "volume": "1749194",
      "turnover": "6346145.56",
      "trades": "695"
    },
    {
      "date": "2022-04-26",
      "bid": "3.60",
      "ask": "3.636",
      "open": "3.55",
      "high": "3.754",
      "low": "3.55",
      "close": "3.628",
      "average": "3.6874",
      "volume": "2042434",
      "turnover": "7531329.98",
      "trades": "703"
    },
    {
      "date": "2022-04-27",
      "bid": "3.594",
      "ask": "3.61",
      "open": "3.55",
      "high": "3.66",
      "low": "3.55",
      "close": "3.648",
      "average": "3.6135",
      "volume": "1901050",
      "turnover": "6869485.45",
      "trades": "726"
    },
    {
      "date": "2022-04-28",
      "bid": "3.678",
      "ask": "3.682",
      "open": "3.572",
      "high": "3.72",
      "low": "3.514",
      "close": "3.69",
      "average": "3.6405",
      "volume": "1819682",
      "turnover": "6624560.54",
      "trades": "742"
    },
    {
      "date": "2022-04-29",
      "bid": "4.04",
      "ask": "4.052",
      "open": "4.076",
      "high": "4.334",
      "low": "4.00",
      "close": "4.052",
      "average": "4.1772",
      "volume": "4203758",
      "turnover": "17560037.93",
      "trades": "1484"
    },
    {
      "date": "2022-05-02",
      "bid": "4.02",
      "ask": "4.032",
      "open": "4.054",
      "high": "4.138",
      "low": "3.802",
      "close": "4.022",
      "average": "4.0197",
      "volume": "2595739",
      "turnover": "10434121.61",
      "trades": "848"
    },
    {
      "date": "2022-05-03",
      "bid": "4.062",
      "ask": "4.074",
      "open": "4.124",
      "high": "4.124",
      "low": "3.99",
      "close": "4.056",
      "average": "4.0707",
      "volume": "1619347",
      "turnover": "6591934.25",
      "trades": "780"
    },
    {
      "date": "2022-05-04",
      "bid": "4.058",
      "ask": "4.092",
      "open": "4.074",
      "high": "4.098",
      "low": "3.994",
      "close": "4.094",
      "average": "4.0536",
      "volume": "1178668",
      "turnover": "4777881.62",
      "trades": "518"
    },
    {
      "date": "2022-05-05",
      "bid": "4.056",
      "ask": "4.086",
      "open": "4.124",
      "high": "4.186",
      "low": "4.044",
      "close": "4.068",
      "average": "4.0974",
      "volume": "1731883",
      "turnover": "7096221.96",
      "trades": "798"
    },
    {
      "date": "2022-05-06",
      "bid": "4.198",
      "ask": "4.218",
      "open": "4.03",
      "high": "4.248",
      "low": "4.02",
      "close": "4.222",
      "average": "4.1569",
      "volume": "2899068",
      "turnover": "12051243.09",
      "trades": "940"
    },
    {
      "date": "2022-05-09",
      "bid": "3.92",
      "ask": "3.942",
      "open": "4.154",
      "high": "4.186",
      "low": "3.838",
      "close": "3.87",
      "average": "3.9459",
      "volume": "1654477",
      "turnover": "6528386.19",
      "trades": "633"
    },
    {
      "date": "2022-05-10",
      "bid": "3.918",
      "ask": "3.938",
      "open": "3.902",
      "high": "3.998",
      "low": "3.90",
      "close": "3.918",
      "average": "3.9551",
      "volume": "927094",
      "turnover": "3666751.45",
      "trades": "402"
    },
    {
      "date": "2022-05-11",
      "bid": "4.132",
      "ask": "4.14",
      "open": "3.938",
      "high": "4.15",
      "low": "3.91",
      "close": "4.144",
      "average": "4.0519",
      "volume": "1324332",
      "turnover": "5366056.07",
      "trades": "680"
    },
    {
      "date": "2022-05-12",
      "bid": "4.034",
      "ask": "4.05",
      "open": "4.144",
      "high": "4.144",
      "low": "3.936",
      "close": "4.054",
      "average": "4.0305",
      "volume": "1270061",
      "turnover": "5119013.95",
      "trades": "591"
    },
    {
      "date": "2022-05-13",
      "bid": "4.212",
      "ask": "4.238",
      "open": "4.09",
      "high": "4.374",
      "low": "4.054",
      "close": "4.242",
      "average": "4.2168",
      "volume": "1143490",
      "turnover": "4821919.4",
      "trades": "540"
    },
    {
      "date": "2022-05-16",
      "bid": "4.218",
      "ask": "4.23",
      "open": "4.23",
      "high": "4.322",
      "low": "4.172",
      "close": "4.25",
      "average": "4.2413",
      "volume": "1017100",
      "turnover": "4313835.63",
      "trades": "551"
    },
    {
      "date": "2022-05-17",
      "bid": "4.242",
      "ask": "4.26",
      "open": "4.25",
      "high": "4.288",
      "low": "4.182",
      "close": "4.27",
      "average": "4.2318",
      "volume": "1534173",
      "turnover": "6492365.84",
      "trades": "553"
    },
    {
      "date": "2022-05-18",
      "bid": "4.132",
      "ask": "4.152",
      "open": "4.29",
      "high": "4.398",
      "low": "4.112",
      "close": "4.134",
      "average": "4.2349",
      "volume": "1783962",
      "turnover": "7554863.37",
      "trades": "913"
    },
    {
      "date": "2022-05-19",
      "bid": "4.164",
      "ask": "4.168",
      "open": "4.126",
      "high": "4.174",
      "low": "4.00",
      "close": "4.102",
      "average": "4.0731",
      "volume": "1783267",
      "turnover": "7263482.88",
      "trades": "693"
    },
    {
      "date": "2022-05-20",
      "bid": "4.112",
      "ask": "4.144",
      "open": "4.17",
      "high": "4.218",
      "low": "4.13",
      "close": "4.15",
      "average": "4.1651",
      "volume": "1197629",
      "turnover": "4988196.55",
      "trades": "724"
    },
    {
      "date": "2022-05-23",
      "bid": "4.114",
      "ask": "4.138",
      "open": "4.106",
      "high": "4.294",
      "low": "4.094",
      "close": "4.112",
      "average": "4.1721",
      "volume": "1168082",
      "turnover": "4873391.55",
      "trades": "620"
    },
    {
      "date": "2022-05-24",
      "bid": "4.062",
      "ask": "4.09",
      "open": "4.112",
      "high": "4.126",
      "low": "4.04",
      "close": "4.114",
      "average": "4.0808",
      "volume": "814980",
      "turnover": "3325780.53",
      "trades": "403"
    },
    {
      "date": "2022-05-25",
      "bid": "3.99",
      "ask": "4.00",
      "open": "4.138",
      "high": "4.14",
      "low": "3.976",
      "close": "3.988",
      "average": "4.0355",
      "volume": "377699",
      "turnover": "1524195.36",
      "trades": "208"
    },
    {
      "date": "2022-05-27",
      "bid": "4.214",
      "ask": "4.238",
      "open": "4.014",
      "high": "4.25",
      "low": "4.014",
      "close": "4.25",
      "average": "4.185",
      "volume": "2088792",
      "turnover": "8741678.28",
      "trades": "899"
    },
    {
      "date": "2022-05-30",
      "bid": "4.42",
      "ask": "4.434",
      "open": "4.268",
      "high": "4.50",
      "low": "4.268",
      "close": "4.45",
      "average": "4.3584",
      "volume": "2712081",
      "turnover": "11820406.28",
      "trades": "1381"
    },
    {
      "date": "2022-05-31",
      "bid": "4.596",
      "ask": "4.614",
      "open": "4.452",
      "high": "4.622",
      "low": "4.334",
      "close": "4.616",
      "average": "4.5014",
      "volume": "1642985",
      "turnover": "7395774.49",
      "trades": "921"
    },
    {
      "date": "2022-06-01",
      "bid": "4.266",
      "ask": "4.284",
      "open": "4.624",
      "high": "4.628",
      "low": "4.22",
      "close": "4.276",
      "average": "4.3884",
      "volume": "2006418",
      "turnover": "8804955.93",
      "trades": "1012"
    },
    {
      "date": "2022-06-02",
      "bid": "4.36",
      "ask": "4.378",
      "open": "4.274",
      "high": "4.384",
      "low": "4.256",
      "close": "4.384",
      "average": "4.2992",
      "volume": "866209",
      "turnover": "3723989.72",
      "trades": "331"
    },
    {
      "date": "2022-06-03",
      "bid": "4.364",
      "ask": "4.374",
      "open": "4.384",
      "high": "4.412",
      "low": "4.278",
      "close": "4.39",
      "average": "4.3507",
      "volume": "903836",
      "turnover": "3932305.77",
      "trades": "396"
    },
    {
      "date": "2022-06-07",
      "bid": "4.144",
      "ask": "4.166",
      "open": "4.39",
      "high": "4.39",
      "low": "4.128",
      "close": "4.16",
      "average": "4.2567",
      "volume": "1039984",
      "turnover": "4426926.37",
      "trades": "458"
    },
    {
      "date": "2022-06-08",
      "bid": "4.114",
      "ask": "4.136",
      "open": "4.16",
      "high": "4.188",
      "low": "4.086",
      "close": "4.11",
      "average": "4.1324",
      "volume": "530274",
      "turnover": "2191313.04",
      "trades": "302"
    },
    {
      "date": "2022-06-09",
      "bid": "3.96",
      "ask": "3.988",
      "open": "4.11",
      "high": "4.11",
      "low": "3.932",
      "close": "3.988",
      "average": "3.9983",
      "volume": "804961",
      "turnover": "3218478.55",
      "trades": "327"
    },
    {
      "date": "2022-06-10",
      "bid": "3.796",
      "ask": "3.814",
      "open": "3.99",
      "high": "3.99",
      "low": "3.748",
      "close": "3.814",
      "average": "3.8402",
      "volume": "745100",
      "turnover": "2861347.71",
      "trades": "368"
    },
    {
      "date": "2022-06-13",
      "bid": "3.868",
      "ask": "3.90",
      "open": "3.73",
      "high": "3.90",
      "low": "3.636",
      "close": "3.90",
      "average": "3.7869",
      "volume": "1294840",
      "turnover": "4903423.74",
      "trades": "727"
    },
    {
      "date": "2022-06-14",
      "bid": "3.68",
      "ask": "3.692",
      "open": "3.96",
      "high": "3.96",
      "low": "3.666",
      "close": "3.666",
      "average": "3.7712",
      "volume": "1000282",
      "turnover": "3772308.13",
      "trades": "592"
    },
    {
      "date": "2022-06-15",
      "bid": "3.748",
      "ask": "3.774",
      "open": "3.70",
      "high": "3.792",
      "low": "3.65",
      "close": "3.784",
      "average": "3.7121",
      "volume": "766729",
      "turnover": "2846185.05",
      "trades": "335"
    },
    {
      "date": "2022-06-16",
      "bid": "3.584",
      "ask": "3.628",
      "open": "3.784",
      "high": "3.784",
      "low": "3.554",
      "close": "3.628",
      "average": "3.6141",
      "volume": "830855",
      "turnover": "3002825.09",
      "trades": "321"
    },
    {
      "date": "2022-06-17",
      "bid": "3.578",
      "ask": "3.592",
      "open": "3.628",
      "high": "3.676",
      "low": "3.58",
      "close": "3.614",
      "average": "3.6296",
      "volume": "601219",
      "turnover": "2182192.29",
      "trades": "284"
    },
    {
      "date": "2022-06-20",
      "bid": "3.642",
      "ask": "3.654",
      "open": "3.62",
      "high": "3.666",
      "low": "3.544",
      "close": "3.666",
      "average": "3.5806",
      "volume": "490306",
      "turnover": "1755568.81",
      "trades": "231"
    },
    {
      "date": "2022-06-21",
      "bid": "3.588",
      "ask": "3.606",
      "open": "3.666",
      "high": "3.812",
      "low": "3.576",
      "close": "3.576",
      "average": "3.6833",
      "volume": "885634",
      "turnover": "3262099.04",
      "trades": "424"
    },
    {
      "date": "2022-06-22",
      "bid": "3.608",
      "ask": "3.622",
      "open": "3.57",
      "high": "3.634",
      "low": "3.442",
      "close": "3.626",
      "average": "3.5086",
      "volume": "773578",
      "turnover": "2714212.71",
      "trades": "327"
    },
    {
      "date": "2022-06-23",
      "bid": "3.632",
      "ask": "3.66",
      "open": "3.624",
      "high": "3.674",
      "low": "3.58",
      "close": "3.666",
      "average": "3.6271",
      "volume": "548643",
      "turnover": "1989959.6",
      "trades": "252"
    },
    {
      "date": "2022-06-27",
      "bid": "3.642",
      "ask": "3.658",
      "open": "3.644",
      "high": "3.818",
      "low": "3.62",
      "close": "3.658",
      "average": "3.7165",
      "volume": "708217",
      "turnover": "2632095.75",
      "trades": "305"
    },
    {
      "date": "2022-06-28",
      "bid": "3.52",
      "ask": "3.534",
      "open": "3.66",
      "high": "3.712",
      "low": "3.508",
      "close": "3.538",
      "average": "3.5983",
      "volume": "496353",
      "turnover": "1786004.13",
      "trades": "280"
    },
    {
      "date": "2022-06-29",
      "bid": "3.496",
      "ask": "3.502",
      "open": "3.602",
      "high": "3.602",
      "low": "3.444",
      "close": "3.512",
      "average": "3.4937",
      "volume": "647733",
      "turnover": "2262959.74",
      "trades": "256"
    },
    {
      "date": "2022-06-30",
      "bid": "3.632",
      "ask": "3.646",
      "open": "3.512",
      "high": "3.762",
      "low": "3.42",
      "close": "3.654",
      "average": "3.6165",
      "volume": "2703524",
      "turnover": "9777307.42",
      "trades": "853"
    },
    {
      "date": "2022-07-01",
      "bid": "3.712",
      "ask": "3.732",
      "open": "3.66",
      "high": "3.792",
      "low": "3.62",
      "close": "3.732",
      "average": "3.7269",
      "volume": "958395",
      "turnover": "3571809.4",
      "trades": "477"
    },
    {
      "date": "2022-07-04",
      "bid": "3.74",
      "ask": "3.746",
      "open": "3.732",
      "high": "3.776",
      "low": "3.68",
      "close": "3.756",
      "average": "3.723",
      "volume": "546969",
      "turnover": "2036346.29",
      "trades": "248"
    },
    {
      "date": "2022-07-05",
      "bid": "3.572",
      "ask": "3.596",
      "open": "3.80",
      "high": "3.80",
      "low": "3.52",
      "close": "3.61",
      "average": "3.6279",
      "volume": "586660",
      "turnover": "2128345",
      "trades": "319"
    },
    {
      "date": "2022-07-06",
      "bid": "3.70",
      "ask": "3.716",
      "open": "3.61",
      "high": "3.734",
      "low": "3.604",
      "close": "3.71",
      "average": "3.6926",
      "volume": "466075",
      "turnover": "1721040.41",
      "trades": "255"
    },
    {
      "date": "2022-07-07",
      "bid": "3.752",
      "ask": "3.782",
      "open": "3.75",
      "high": "3.786",
      "low": "3.728",
      "close": "3.766",
      "average": "3.7586",
      "volume": "372047",
      "turnover": "1398467.23",
      "trades": "239"
    },
    {
      "date": "2022-07-08",
      "bid": "3.876",
      "ask": "3.894",
      "open": "3.786",
      "high": "3.90",
      "low": "3.746",
      "close": "3.90",
      "average": "3.8307",
      "volume": "465319",
      "turnover": "1782507.61",
      "trades": "276"
    },
    {
      "date": "2022-07-11",
      "bid": "3.884",
      "ask": "3.906",
      "open": "3.90",
      "high": "3.928",
      "low": "3.82",
      "close": "3.898",
      "average": "3.8702",
      "volume": "445685",
      "turnover": "1724908.65",
      "trades": "279"
    },
    {
      "date": "2022-07-12",
      "bid": "3.908",
      "ask": "3.918",
      "open": "3.84",
      "high": "3.918",
      "low": "3.78",
      "close": "3.902",
      "average": "3.866",
      "volume": "395650",
      "turnover": "1529597.07",
      "trades": "302"
    },
    {
      "date": "2022-07-13",
      "bid": "3.808",
      "ask": "3.858",
      "open": "3.902",
      "high": "3.902",
      "low": "3.718",
      "close": "3.792",
      "average": "3.8085",
      "volume": "425158",
      "turnover": "1619216.99",
      "trades": "191"
    },
    {
      "date": "2022-07-14",
      "bid": "3.734",
      "ask": "3.746",
      "open": "3.792",
      "high": "3.836",
      "low": "3.72",
      "close": "3.732",
      "average": "3.7725",
      "volume": "589800",
      "turnover": "2225023.27",
      "trades": "345"
    },
    {
      "date": "2022-07-15",
      "bid": "3.742",
      "ask": "3.756",
      "open": "3.75",
      "high": "3.77",
      "low": "3.686",
      "close": "3.77",
      "average": "3.7233",
      "volume": "328572",
      "turnover": "1223359.08",
      "trades": "233"
    },
    {
      "date": "2022-07-18",
      "bid": "3.858",
      "ask": "3.884",
      "open": "3.76",
      "high": "3.912",
      "low": "3.76",
      "close": "3.87",
      "average": "3.8435",
      "volume": "852328",
      "turnover": "3275973.44",
      "trades": "312"
    },
    {
      "date": "2022-07-19",
      "bid": "3.852",
      "ask": "3.90",
      "open": "4.00",
      "high": "4.00",
      "low": "3.732",
      "close": "3.898",
      "average": "3.8565",
      "volume": "1084645",
      "turnover": "4182928.43",
      "trades": "369"
    },
    {
      "date": "2022-07-20",
      "bid": "3.932",
      "ask": "3.986",
      "open": "3.90",
      "high": "4.12",
      "low": "3.85",
      "close": "3.97",
      "average": "3.9744",
      "volume": "982880",
      "turnover": "3906393.93",
      "trades": "407"
    },
    {
      "date": "2022-07-21",
      "bid": "3.94",
      "ask": "3.95",
      "open": "3.97",
      "high": "4.036",
      "low": "3.892",
      "close": "3.95",
      "average": "3.9436",
      "volume": "1107073",
      "turnover": "4365881.84",
      "trades": "395"
    },
    {
      "date": "2022-07-22",
      "bid": "4.294",
      "ask": "4.35",
      "open": "3.95",
      "high": "4.364",
      "low": "3.92",
      "close": "4.364",
      "average": "4.149",
      "volume": "2328653",
      "turnover": "9661530.55",
      "trades": "990"
    },
    {
      "date": "2022-07-25",
      "bid": "4.152",
      "ask": "4.178",
      "open": "4.36",
      "high": "4.36",
      "low": "4.124",
      "close": "4.152",
      "average": "4.1965",
      "volume": "1054735",
      "turnover": "4426224.66",
      "trades": "498"
    },
    {
      "date": "2022-07-26",
      "bid": "4.032",
      "ask": "4.076",
      "open": "4.05",
      "high": "4.142",
      "low": "4.024",
      "close": "4.024",
      "average": "4.0826",
      "volume": "541029",
      "turnover": "2208811.49",
      "trades": "297"
    },
    {
      "date": "2022-07-27",
      "bid": "4.038",
      "ask": "4.07",
      "open": "4.026",
      "high": "4.112",
      "low": "3.99",
      "close": "4.066",
      "average": "4.0715",
      "volume": "430518",
      "turnover": "1752849.71",
      "trades": "245"
    },
    {
      "date": "2022-07-28",
      "bid": "4.14",
      "ask": "4.162",
      "open": "4.18",
      "high": "4.18",
      "low": "4.08",
      "close": "4.174",
      "average": "4.1205",
      "volume": "535671",
      "turnover": "2207225.14",
      "trades": "268"
    },
    {
      "date": "2022-07-29",
      "bid": "4.174",
      "ask": "4.194",
      "open": "4.174",
      "high": "4.23",
      "low": "4.152",
      "close": "4.196",
      "average": "4.1973",
      "volume": "825583",
      "turnover": "3465222.26",
      "trades": "368"
    },
    {
      "date": "2022-08-01",
      "bid": "4.19",
      "ask": "4.208",
      "open": "4.114",
      "high": "4.23",
      "low": "4.112",
      "close": "4.208",
      "average": "4.1943",
      "volume": "1026005",
      "turnover": "4303264.28",
      "trades": "441"
    },
    {
      "date": "2022-08-02",
      "bid": "4.146",
      "ask": "4.156",
      "open": "4.20",
      "high": "4.20",
      "low": "4.12",
      "close": "4.154",
      "average": "4.1507",
      "volume": "969663",
      "turnover": "4024807.36",
      "trades": "337"
    },
    {
      "date": "2022-08-03",
      "bid": "4.226",
      "ask": "4.238",
      "open": "4.11",
      "high": "4.274",
      "low": "4.11",
      "close": "4.248",
      "average": "4.2024",
      "volume": "1055368",
      "turnover": "4435125.53",
      "trades": "397"
    },
    {
      "date": "2022-08-04",
      "bid": "4.47",
      "ask": "4.522",
      "open": "4.248",
      "high": "4.526",
      "low": "4.214",
      "close": "4.526",
      "average": "4.3836",
      "volume": "1625030",
      "turnover": "7123508.4",
      "trades": "685"
    },
    {
      "date": "2022-08-05",
      "bid": "4.46",
      "ask": "4.47",
      "open": "4.526",
      "high": "4.528",
      "low": "4.356",
      "close": "4.454",
      "average": "4.4182",
      "volume": "1217413",
      "turnover": "5378822.5",
      "trades": "487"
    },
    {
      "date": "2022-08-08",
      "bid": "4.486",
      "ask": "4.498",
      "open": "4.448",
      "high": "4.592",
      "low": "4.436",
      "close": "4.504",
      "average": "4.5276",
      "volume": "1148284",
      "turnover": "5199002.09",
      "trades": "666"
    },
    {
      "date": "2022-08-09",
      "bid": "4.578",
      "ask": "4.608",
      "open": "4.502",
      "high": "4.614",
      "low": "4.372",
      "close": "4.598",
      "average": "4.5188",
      "volume": "1394432",
      "turnover": "6301190.45",
      "trades": "528"
    },
    {
      "date": "2022-08-10",
      "bid": "4.554",
      "ask": "4.574",
      "open": "4.596",
      "high": "4.61",
      "low": "4.472",
      "close": "4.596",
      "average": "4.5561",
      "volume": "980287",
      "turnover": "4466326",
      "trades": "562"
    },
    {
      "date": "2022-08-11",
      "bid": "4.482",
      "ask": "4.492",
      "open": "4.596",
      "high": "4.682",
      "low": "4.464",
      "close": "4.50",
      "average": "4.5698",
      "volume": "1021743",
      "turnover": "4669197.33",
      "trades": "452"
    },
    {
      "date": "2022-08-12",
      "bid": "4.544",
      "ask": "4.556",
      "open": "4.44",
      "high": "4.576",
      "low": "4.44",
      "close": "4.572",
      "average": "4.5409",
      "volume": "654454",
      "turnover": "2971777.75",
      "trades": "459"
    },
    {
      "date": "2022-08-15",
      "bid": "4.828",
      "ask": "4.848",
      "open": "4.724",
      "high": "4.91",
      "low": "4.702",
      "close": "4.844",
      "average": "4.8223",
      "volume": "2079772",
      "turnover": "10029228.75",
      "trades": "1017"
    },
    {
      "date": "2022-08-16",
      "bid": "4.91",
      "ask": "4.936",
      "open": "4.922",
      "high": "5.015",
      "low": "4.85",
      "close": "4.93",
      "average": "4.9465",
      "volume": "1634372",
      "turnover": "8084341.67",
      "trades": "883"
    },
    {
      "date": "2022-08-17",
      "bid": "4.75",
      "ask": "4.764",
      "open": "4.974",
      "high": "4.974",
      "low": "4.734",
      "close": "4.77",
      "average": "4.7915",
      "volume": "829700",
      "turnover": "3975526.34",
      "trades": "498"
    },
    {
      "date": "2022-08-18",
      "bid": "4.90",
      "ask": "4.91",
      "open": "4.77",
      "high": "4.932",
      "low": "4.712",
      "close": "4.92",
      "average": "4.7911",
      "volume": "1105671",
      "turnover": "5297329.69",
      "trades": "593"
    },
    {
      "date": "2022-08-19",
      "bid": "5.005",
      "ask": "5.02",
      "open": "4.922",
      "high": "5.045",
      "low": "4.88",
      "close": "5.00",
      "average": "4.9831",
      "volume": "1820458",
      "turnover": "9071589.81",
      "trades": "612"
    },
    {
      "date": "2022-08-22",
      "bid": "5.01",
      "ask": "5.05",
      "open": "5.00",
      "high": "5.05",
      "low": "4.892",
      "close": "5.05",
      "average": "4.9948",
      "volume": "1913886",
      "turnover": "9559514.1",
      "trades": "911"
    },
    {
      "date": "2022-08-23",
      "bid": "5.025",
      "ask": "5.05",
      "open": "5.05",
      "high": "5.145",
      "low": "4.91",
      "close": "5.02",
      "average": "5.0203",
      "volume": "1917315",
      "turnover": "9625481.24",
      "trades": "791"
    },
    {
      "date": "2022-08-24",
      "bid": "5.175",
      "ask": "5.19",
      "open": "5.075",
      "high": "5.19",
      "low": "4.966",
      "close": "5.19",
      "average": "5.119",
      "volume": "1421471",
      "turnover": "7276519.68",
      "trades": "664"
    },
    {
      "date": "2022-08-25",
      "bid": "5.195",
      "ask": "5.205",
      "open": "5.23",
      "high": "5.29",
      "low": "5.14",
      "close": "5.225",
      "average": "5.2205",
      "volume": "1543276",
      "turnover": "8056741.45",
      "trades": "699"
    },
    {
      "date": "2022-08-26",
      "bid": "5.10",
      "ask": "5.115",
      "open": "5.29",
      "high": "5.29",
      "low": "5.06",
      "close": "5.095",
      "average": "5.1582",
      "volume": "1500899",
      "turnover": "7741973.17",
      "trades": "693"
    },
    {
      "date": "2022-08-29",
      "bid": "5.11",
      "ask": "5.125",
      "open": "5.08",
      "high": "5.18",
      "low": "4.96",
      "close": "5.085",
      "average": "5.0468",
      "volume": "1802082",
      "turnover": "9094750.98",
      "trades": "573"
    },
    {
      "date": "2022-08-30",
      "bid": "5.16",
      "ask": "5.17",
      "open": "5.125",
      "high": "5.28",
      "low": "5.125",
      "close": "5.185",
      "average": "5.1987",
      "volume": "1464764",
      "turnover": "7614932.18",
      "trades": "665"
    },
    {
      "date": "2022-08-31",
      "bid": "5.20",
      "ask": "5.215",
      "open": "5.19",
      "high": "5.235",
      "low": "5.115",
      "close": "5.225",
      "average": "5.1804",
      "volume": "1382729",
      "turnover": "7163096.2",
      "trades": "695"
    },
    {
      "date": "2022-09-01",
      "bid": "5.145",
      "ask": "5.155",
      "open": "5.20",
      "high": "5.20",
      "low": "5.12",
      "close": "5.155",
      "average": "5.1558",
      "volume": "1203288",
      "turnover": "6203901.2",
      "trades": "561"
    },
    {
      "date": "2022-09-02",
      "bid": "5.205",
      "ask": "5.215",
      "open": "5.15",
      "high": "5.245",
      "low": "5.055",
      "close": "5.22",
      "average": "5.2036",
      "volume": "1530281",
      "turnover": "7963063.46",
      "trades": "820"
    },
    {
      "date": "2022-09-05",
      "bid": "5.10",
      "ask": "5.115",
      "open": "5.14",
      "high": "5.14",
      "low": "4.946",
      "close": "5.13",
      "average": "5.0485",
      "volume": "1441714",
      "turnover": "7278522.94",
      "trades": "764"
    },
    {
      "date": "2022-09-06",
      "bid": "5.125",
      "ask": "5.14",
      "open": "5.11",
      "high": "5.20",
      "low": "5.04",
      "close": "5.16",
      "average": "5.1086",
      "volume": "1240910",
      "turnover": "6339223.27",
      "trades": "600"
    },
    {
      "date": "2022-09-07",
      "bid": "5.145",
      "ask": "5.16",
      "open": "5.16",
      "high": "5.19",
      "low": "5.105",
      "close": "5.18",
      "average": "5.1614",
      "volume": "862749",
      "turnover": "4452968.25",
      "trades": "643"
    },
    {
      "date": "2022-09-08",
      "bid": "5.19",
      "ask": "5.215",
      "open": "5.20",
      "high": "5.31",
      "low": "5.105",
      "close": "5.20",
      "average": "5.2277",
      "volume": "1342167",
      "turnover": "7016492.7",
      "trades": "646"
    },
    {
      "date": "2022-09-09",
      "bid": "5.33",
      "ask": "5.34",
      "open": "5.28",
      "high": "5.385",
      "low": "5.21",
      "close": "5.36",
      "average": "5.3104",
      "volume": "1672565",
      "turnover": "8881916.22",
      "trades": "725"
    },
    {
      "date": "2022-09-12",
      "bid": "5.455",
      "ask": "5.475",
      "open": "5.365",
      "high": "5.48",
      "low": "5.335",
      "close": "5.47",
      "average": "5.4272",
      "volume": "1123907",
      "turnover": "6099648.92",
      "trades": "626"
    },
    {
      "date": "2022-09-13",
      "bid": "5.495",
      "ask": "5.52",
      "open": "5.47",
      "high": "5.685",
      "low": "5.46",
      "close": "5.53",
      "average": "5.5582",
      "volume": "1829702",
      "turnover": "10169786.44",
      "trades": "894"
    },
    {
      "date": "2022-09-14",
      "bid": "5.585",
      "ask": "5.60",
      "open": "5.385",
      "high": "5.625",
      "low": "5.35",
      "close": "5.615",
      "average": "5.5024",
      "volume": "1663878",
      "turnover": "9155263.11",
      "trades": "790"
    },
    {
      "date": "2022-09-15",
      "bid": "5.515",
      "ask": "5.53",
      "open": "5.655",
      "high": "5.77",
      "low": "5.505",
      "close": "5.51",
      "average": "5.6163",
      "volume": "1206462",
      "turnover": "6775861.64",
      "trades": "648"
    },
    {
      "date": "2022-09-16",
      "bid": "5.535",
      "ask": "5.54",
      "open": "5.50",
      "high": "5.595",
      "low": "5.43",
      "close": "5.515",
      "average": "5.5243",
      "volume": "1410010",
      "turnover": "7789177.26",
      "trades": "652"
    },
    {
      "date": "2022-09-19",
      "bid": "5.48",
      "ask": "5.495",
      "open": "5.515",
      "high": "5.535",
      "low": "5.415",
      "close": "5.455",
      "average": "5.4619",
      "volume": "1586182",
      "turnover": "8663593.42",
      "trades": "619"
    },
    {
      "date": "2022-09-20",
      "bid": "5.235",
      "ask": "5.255",
      "open": "5.455",
      "high": "5.57",
      "low": "5.22",
      "close": "5.25",
      "average": "5.3806",
      "volume": "1687429",
      "turnover": "9079348.59",
      "trades": "745"
    },
    {
      "date": "2022-09-21",
      "bid": "5.145",
      "ask": "5.165",
      "open": "5.18",
      "high": "5.24",
      "low": "5.125",
      "close": "5.15",
      "average": "5.1907",
      "volume": "1539311",
      "turnover": "7990083.26",
      "trades": "686"
    },
    {
      "date": "2022-09-22",
      "bid": "4.886",
      "ask": "4.90",
      "open": "5.135",
      "high": "5.18",
      "low": "4.876",
      "close": "4.89",
      "average": "5.017",
      "volume": "1789101",
      "turnover": "8975950.28",
      "trades": "686"
    },
    {
      "date": "2022-09-23",
      "bid": "4.99",
      "ask": "5.00",
      "open": "4.81",
      "high": "5.02",
      "low": "4.77",
      "close": "4.988",
      "average": "4.8892",
      "volume": "2757279",
      "turnover": "13480973.54",
      "trades": "1080"
    },
    {
      "date": "2022-09-26",
      "bid": "4.962",
      "ask": "4.978",
      "open": "4.98",
      "high": "5.03",
      "low": "4.888",
      "close": "4.98",
      "average": "4.9511",
      "volume": "1682771",
      "turnover": "8331633.32",
      "trades": "848"
    },
    {
      "date": "2022-09-27",
      "bid": "5.09",
      "ask": "5.105",
      "open": "4.978",
      "high": "5.135",
      "low": "4.93",
      "close": "5.105",
      "average": "5.0652",
      "volume": "1048703",
      "turnover": "5310777.66",
      "trades": "556"
    },
    {
      "date": "2022-09-28",
      "bid": "5.105",
      "ask": "5.115",
      "open": "5.195",
      "high": "5.195",
      "low": "4.878",
      "close": "5.12",
      "average": "4.9977",
      "volume": "1995908",
      "turnover": "9974972.69",
      "trades": "1056"
    },
    {
      "date": "2022-09-29",
      "bid": "5.24",
      "ask": "5.25",
      "open": "5.12",
      "high": "5.31",
      "low": "5.095",
      "close": "5.25",
      "average": "5.2505",
      "volume": "3482287",
      "turnover": "18283613.72",
      "trades": "1355"
    },
    {
      "date": "2022-09-30",
      "bid": "5.475",
      "ask": "5.48",
      "open": "5.495",
      "high": "5.505",
      "low": "5.185",
      "close": "5.505",
      "average": "5.3225",
      "volume": "2297202",
      "turnover": "12226850.29",
      "trades": "1101"
    },
    {
      "date": "2022-10-03",
      "bid": "5.795",
      "ask": "5.82",
      "open": "5.485",
      "high": "5.82",
      "low": "5.34",
      "close": "5.785",
      "average": "5.5774",
      "volume": "3189090",
      "turnover": "17786924.46",
      "trades": "1337"
    },
    {
      "date": "2022-10-04",
      "bid": "6.13",
      "ask": "6.145",
      "open": "5.82",
      "high": "6.16",
      "low": "5.82",
      "close": "6.16",
      "average": "6.0577",
      "volume": "3396850",
      "turnover": "20577046.03",
      "trades": "1466"
    },
    {
      "date": "2022-10-05",
      "bid": "5.985",
      "ask": "6.00",
      "open": "6.135",
      "high": "6.135",
      "low": "5.945",
      "close": "5.96",
      "average": "6.0115",
      "volume": "1659595",
      "turnover": "9976650.43",
      "trades": "901"
    },
    {
      "date": "2022-10-06",
      "bid": "6.245",
      "ask": "6.27",
      "open": "6.00",
      "high": "6.29",
      "low": "5.945",
      "close": "6.27",
      "average": "6.0602",
      "volume": "1566938",
      "turnover": "9495954.52",
      "trades": "735"
    },
    {
      "date": "2022-10-07",
      "bid": "5.975",
      "ask": "6.00",
      "open": "6.24",
      "high": "6.245",
      "low": "5.965",
      "close": "6.005",
      "average": "6.062",
      "volume": "2196604",
      "turnover": "13315916.38",
      "trades": "1023"
    },
    {
      "date": "2022-10-10",
      "bid": "5.77",
      "ask": "5.78",
      "open": "5.92",
      "high": "5.94",
      "low": "5.74",
      "close": "5.755",
      "average": "5.8292",
      "volume": "2078492",
      "turnover": "12115931.86",
      "trades": "801"
    },
    {
      "date": "2022-10-11",
      "bid": "5.87",
      "ask": "5.885",
      "open": "5.64",
      "high": "5.92",
      "low": "5.64",
      "close": "5.89",
      "average": "5.8536",
      "volume": "1507865",
      "turnover": "8826478.16",
      "trades": "845"
    },
    {
      "date": "2022-10-12",
      "bid": "5.905",
      "ask": "5.92",
      "open": "5.89",
      "high": "5.96",
      "low": "5.825",
      "close": "5.925",
      "average": "5.8934",
      "volume": "1150164",
      "turnover": "6778328.41",
      "trades": "587"
    },
    {
      "date": "2022-10-13",
      "bid": "5.96",
      "ask": "5.97",
      "open": "5.92",
      "high": "5.975",
      "low": "5.695",
      "close": "5.97",
      "average": "5.8634",
      "volume": "1922353",
      "turnover": "11271487.64",
      "trades": "735"
    },
    {
      "date": "2022-10-14",
      "bid": "6.105",
      "ask": "6.12",
      "open": "6.195",
      "high": "6.30",
      "low": "6.065",
      "close": "6.13",
      "average": "6.1814",
      "volume": "3215062",
      "turnover": "19873434.17",
      "trades": "1326"
    },
    {
      "date": "2022-10-17",
      "bid": "6.16",
      "ask": "6.17",
      "open": "6.14",
      "high": "6.22",
      "low": "6.10",
      "close": "6.17",
      "average": "6.1641",
      "volume": "1965998",
      "turnover": "12118673.81",
      "trades": "970"
    },
    {
      "date": "2022-10-18",
      "bid": "6.295",
      "ask": "6.305",
      "open": "6.20",
      "high": "6.385",
      "low": "6.19",
      "close": "6.32",
      "average": "6.3034",
      "volume": "2077070",
      "turnover": "13092579.72",
      "trades": "850"
    },
    {
      "date": "2022-10-19",
      "bid": "6.16",
      "ask": "6.18",
      "open": "6.37",
      "high": "6.37",
      "low": "6.16",
      "close": "6.18",
      "average": "6.2242",
      "volume": "1262070",
      "turnover": "7855436.96",
      "trades": "660"
    },
    {
      "date": "2022-10-20",
      "bid": "6.11",
      "ask": "6.14",
      "open": "6.18",
      "high": "6.185",
      "low": "5.97",
      "close": "6.115",
      "average": "6.0677",
      "volume": "1318528",
      "turnover": "8000428.28",
      "trades": "535"
    },
    {
      "date": "2022-10-21",
      "bid": "6.05",
      "ask": "6.07",
      "open": "6.115",
      "high": "6.14",
      "low": "6.025",
      "close": "6.05",
      "average": "6.0641",
      "volume": "924144",
      "turnover": "5604089.94",
      "trades": "420"
    },
    {
      "date": "2022-10-24",
      "bid": "5.995",
      "ask": "6.01",
      "open": "6.055",
      "high": "6.12",
      "low": "5.895",
      "close": "6.00",
      "average": "6.0171",
      "volume": "1013057",
      "turnover": "6095651.1",
      "trades": "509"
    },
    {
      "date": "2022-10-25",
      "bid": "6.095",
      "ask": "6.11",
      "open": "6.06",
      "high": "6.125",
      "low": "5.97",
      "close": "6.125",
      "average": "6.0469",
      "volume": "978944",
      "turnover": "5919591.81",
      "trades": "479"
    },
    {
      "date": "2022-10-26",
      "bid": "5.96",
      "ask": "5.98",
      "open": "6.12",
      "high": "6.12",
      "low": "5.905",
      "close": "5.96",
      "average": "5.9751",
      "volume": "668085",
      "turnover": "3991860.53",
      "trades": "291"
    },
    {
      "date": "2022-10-27",
      "bid": "5.845",
      "ask": "5.87",
      "open": "5.945",
      "high": "5.945",
      "low": "5.78",
      "close": "5.83",
      "average": "5.8458",
      "volume": "918064",
      "turnover": "5366829.34",
      "trades": "435"
    },
    {
      "date": "2022-10-28",
      "bid": "5.945",
      "ask": "5.955",
      "open": "5.83",
      "high": "5.97",
      "low": "5.77",
      "close": "5.97",
      "average": "5.8945",
      "volume": "654205",
      "turnover": "3856236.16",
      "trades": "421"
    },
    {
      "date": "2022-10-31",
      "bid": "5.83",
      "ask": "5.845",
      "open": "5.97",
      "high": "5.97",
      "low": "5.775",
      "close": "5.84",
      "average": "5.8335",
      "volume": "916937",
      "turnover": "5348947.32",
      "trades": "496"
    },
    {
      "date": "2022-11-01",
      "bid": "5.92",
      "ask": "5.935",
      "open": "5.845",
      "high": "5.98",
      "low": "5.845",
      "close": "5.93",
      "average": "5.9369",
      "volume": "1316133",
      "turnover": "7813773.49",
      "trades": "667"
    },
    {
      "date": "2022-11-02",
      "bid": "5.96",
      "ask": "5.98",
      "open": "5.935",
      "high": "6.09",
      "low": "5.935",
      "close": "6.005",
      "average": "6.0176",
      "volume": "1067892",
      "turnover": "6426178.44",
      "trades": "568"
    },
    {
      "date": "2022-11-03",
      "bid": "6.01",
      "ask": "6.03",
      "open": "6.005",
      "high": "6.095",
      "low": "5.875",
      "close": "6.03",
      "average": "5.9586",
      "volume": "1157607",
      "turnover": "6897722.45",
      "trades": "571"
    },
    {
      "date": "2022-11-04",
      "bid": "6.005",
      "ask": "6.02",
      "open": "6.03",
      "high": "6.07",
      "low": "5.91",
      "close": "6.025",
      "average": "5.9987",
      "volume": "755618",
      "turnover": "4532754.5",
      "trades": "389"
    },
    {
      "date": "2022-11-07",
      "bid": "6.08",
      "ask": "6.10",
      "open": "6.005",
      "high": "6.14",
      "low": "5.975",
      "close": "6.11",
      "average": "6.0808",
      "volume": "2450588",
      "turnover": "14901425.13",
      "trades": "1191"
    },
    {
      "date": "2022-11-08",
      "bid": "6.565",
      "ask": "6.59",
      "open": "6.38",
      "high": "6.645",
      "low": "6.25",
      "close": "6.585",
      "average": "6.503",
      "volume": "5442987",
      "turnover": "35396084.35",
      "trades": "2306"
    },
    {
      "date": "2022-11-09",
      "bid": "6.17",
      "ask": "6.185",
      "open": "6.52",
      "high": "6.56",
      "low": "6.165",
      "close": "6.165",
      "average": "6.3313",
      "volume": "2549040",
      "turnover": "16138662.85",
      "trades": "1163"
    },
    {
      "date": "2022-11-10",
      "bid": "5.68",
      "ask": "5.695",
      "open": "6.16",
      "high": "6.16",
      "low": "5.385",
      "close": "5.66",
      "average": "5.6588",
      "volume": "5456517",
      "turnover": "30877262.59",
      "trades": "2667"
    },
    {
      "date": "2022-11-11",
      "bid": "5.775",
      "ask": "5.805",
      "open": "5.66",
      "high": "5.885",
      "low": "5.545",
      "close": "5.795",
      "average": "5.7433",
      "volume": "2504388",
      "turnover": "14383939.93",
      "trades": "1167"
    },
    {
      "date": "2022-11-14",
      "bid": "5.755",
      "ask": "5.77",
      "open": "5.795",
      "high": "5.87",
      "low": "5.67",
      "close": "5.77",
      "average": "5.7841",
      "volume": "789368",
      "turnover": "4565822.96",
      "trades": "546"
    },
    {
      "date": "2022-11-15",
      "bid": "5.735",
      "ask": "5.745",
      "open": "5.77",
      "high": "5.905",
      "low": "5.715",
      "close": "5.735",
      "average": "5.8144",
      "volume": "1009993",
      "turnover": "5872479.46",
      "trades": "549"
    },
    {
      "date": "2022-11-16",
      "bid": "5.475",
      "ask": "5.50",
      "open": "5.735",
      "high": "5.74",
      "low": "5.425",
      "close": "5.475",
      "average": "5.5339",
      "volume": "1278134",
      "turnover": "7073164.94",
      "trades": "706"
    },
    {
      "date": "2022-11-17",
      "bid": "5.53",
      "ask": "5.54",
      "open": "5.435",
      "high": "5.55",
      "low": "5.405",
      "close": "5.53",
      "average": "5.4887",
      "volume": "781859",
      "turnover": "4291379.54",
      "trades": "502"
    },
    {
      "date": "2022-11-18",
      "bid": "5.475",
      "ask": "5.495",
      "open": "5.53",
      "high": "5.58",
      "low": "5.47",
      "close": "5.475",
      "average": "5.5249",
      "volume": "578540",
      "turnover": "3196396.56",
      "trades": "379"
    },
    {
      "date": "2022-11-21",
      "bid": "5.425",
      "ask": "5.435",
      "open": "5.475",
      "high": "5.545",
      "low": "5.38",
      "close": "5.435",
      "average": "5.4408",
      "volume": "563125",
      "turnover": "3063840.88",
      "trades": "378"
    },
    {
      "date": "2022-11-22",
      "bid": "5.53",
      "ask": "5.535",
      "open": "5.43",
      "high": "5.57",
      "low": "5.385",
      "close": "5.535",
      "average": "5.5239",
      "volume": "1311066",
      "turnover": "7242225.33",
      "trades": "582"
    },
    {
      "date": "2022-11-23",
      "bid": "5.635",
      "ask": "5.65",
      "open": "5.52",
      "high": "5.67",
      "low": "5.52",
      "close": "5.655",
      "average": "5.588",
      "volume": "725871",
      "turnover": "4056158.4",
      "trades": "356"
    },
    {
      "date": "2022-11-24",
      "bid": "5.55",
      "ask": "5.585",
      "open": "5.655",
      "high": "5.655",
      "low": "5.50",
      "close": "5.56",
      "average": "5.5596",
      "volume": "708611",
      "turnover": "3939613.49",
      "trades": "356"
    },
    {
      "date": "2022-11-25",
      "bid": "5.605",
      "ask": "5.625",
      "open": "5.585",
      "high": "5.635",
      "low": "5.545",
      "close": "5.625",
      "average": "5.588",
      "volume": "666870",
      "turnover": "3726437.43",
      "trades": "436"
    },
    {
      "date": "2022-11-28",
      "bid": "5.715",
      "ask": "5.725",
      "open": "5.64",
      "high": "5.77",
      "low": "5.60",
      "close": "5.73",
      "average": "5.6723",
      "volume": "2047149",
      "turnover": "11612225.82",
      "trades": "1125"
    },
    {
      "date": "2022-11-29",
      "bid": "5.77",
      "ask": "5.785",
      "open": "5.75",
      "high": "5.90",
      "low": "5.75",
      "close": "5.78",
      "average": "5.8291",
      "volume": "1563613",
      "turnover": "9114315.53",
      "trades": "902"
    },
    {
      "date": "2022-11-30",
      "bid": "6.04",
      "ask": "6.065",
      "open": "5.78",
      "high": "6.065",
      "low": "5.78",
      "close": "6.035",
      "average": "5.9743",
      "volume": "1702924",
      "turnover": "10174062.61",
      "trades": "894"
    },
    {
      "date": "2022-12-01",
      "bid": "6.24",
      "ask": "6.25",
      "open": "6.10",
      "high": "6.40",
      "low": "6.10",
      "close": "6.265",
      "average": "6.2734",
      "volume": "2284162",
      "turnover": "14329409.85",
      "trades": "1215"
    },
    {
      "date": "2022-12-02",
      "bid": "6.53",
      "ask": "6.545",
      "open": "6.265",
      "high": "6.56",
      "low": "6.235",
      "close": "6.555",
      "average": "6.4322",
      "volume": "2205898",
      "turnover": "14188749.18",
      "trades": "982"
    },
    {
      "date": "2022-12-05",
      "bid": "6.60",
      "ask": "6.615",
      "open": "6.55",
      "high": "6.675",
      "low": "6.45",
      "close": "6.60",
      "average": "6.5554",
      "volume": "2114416",
      "turnover": "13861166.76",
      "trades": "1086"
    },
    {
      "date": "2022-12-06",
      "bid": "6.705",
      "ask": "6.72",
      "open": "6.60",
      "high": "6.915",
      "low": "6.575",
      "close": "6.695",
      "average": "6.7717",
      "volume": "2555938",
      "turnover": "17308105.53",
      "trades": "1253"
    },
    {
      "date": "2022-12-07",
      "bid": "6.71",
      "ask": "6.735",
      "open": "6.70",
      "high": "6.77",
      "low": "6.515",
      "close": "6.735",
      "average": "6.6384",
      "volume": "1813876",
      "turnover": "12041291.23",
      "trades": "826"
    },
    {
      "date": "2022-12-08",
      "bid": "6.77",
      "ask": "6.78",
      "open": "6.68",
      "high": "6.81",
      "low": "6.615",
      "close": "6.795",
      "average": "6.7207",
      "volume": "1341956",
      "turnover": "9018914.99",
      "trades": "681"
    },
    {
      "date": "2022-12-09",
      "bid": "6.885",
      "ask": "6.91",
      "open": "6.80",
      "high": "6.99",
      "low": "6.795",
      "close": "6.91",
      "average": "6.9146",
      "volume": "2060430",
      "turnover": "14247096.63",
      "trades": "830"
    },
    {
      "date": "2022-12-12",
      "bid": "6.72",
      "ask": "6.735",
      "open": "6.88",
      "high": "6.88",
      "low": "6.64",
      "close": "6.74",
      "average": "6.7177",
      "volume": "1031431",
      "turnover": "6928839.74",
      "trades": "664"
    },
    {
      "date": "2022-12-13",
      "bid": "6.66",
      "ask": "6.675",
      "open": "6.765",
      "high": "6.88",
      "low": "6.595",
      "close": "6.665",
      "average": "6.7114",
      "volume": "2147043",
      "turnover": "14409729.21",
      "trades": "1187"
    },
    {
      "date": "2022-12-14",
      "bid": "6.76",
      "ask": "6.775",
      "open": "6.665",
      "high": "6.82",
      "low": "6.56",
      "close": "6.755",
      "average": "6.6893",
      "volume": "1444881",
      "turnover": "9665301.56",
      "trades": "743"
    },
    {
      "date": "2022-12-15",
      "bid": "6.755",
      "ask": "6.77",
      "open": "6.74",
      "high": "6.925",
      "low": "6.68",
      "close": "6.77",
      "average": "6.8223",
      "volume": "1463740",
      "turnover": "9986004.19",
      "trades": "904"
    },
    {
      "date": "2022-12-16",
      "bid": "6.68",
      "ask": "6.69",
      "open": "6.82",
      "high": "6.82",
      "low": "6.655",
      "close": "6.685",
      "average": "6.7132",
      "volume": "1733932",
      "turnover": "11640170.11",
      "trades": "772"
    },
    {
      "date": "2022-12-19",
      "bid": "6.43",
      "ask": "6.45",
      "open": "6.65",
      "high": "6.695",
      "low": "6.405",
      "close": "6.405",
      "average": "6.5161",
      "volume": "1430478",
      "turnover": "9321098.98",
      "trades": "687"
    },
    {
      "date": "2022-12-20",
      "bid": "6.20",
      "ask": "6.215",
      "open": "6.40",
      "high": "6.405",
      "low": "6.11",
      "close": "6.20",
      "average": "6.2501",
      "volume": "1932167",
      "turnover": "12076199.4",
      "trades": "825"
    },
    {
      "date": "2022-12-21",
      "bid": "6.315",
      "ask": "6.325",
      "open": "6.175",
      "high": "6.375",
      "low": "6.135",
      "close": "6.34",
      "average": "6.2901",
      "volume": "1781911",
      "turnover": "11208484.65",
      "trades": "804"
    },
    {
      "date": "2022-12-22",
      "bid": "6.11",
      "ask": "6.125",
      "open": "6.335",
      "high": "6.39",
      "low": "6.115",
      "close": "6.12",
      "average": "6.2579",
      "volume": "1362996",
      "turnover": "8529446.77",
      "trades": "633"
    },
    {
      "date": "2022-12-23",
      "bid": "6.12",
      "ask": "6.145",
      "open": "6.05",
      "high": "6.20",
      "low": "6.01",
      "close": "6.135",
      "average": "6.1255",
      "volume": "889999",
      "turnover": "5451716.42",
      "trades": "581"
    },
    {
      "date": "2022-12-27",
      "bid": "5.98",
      "ask": "5.995",
      "open": "6.175",
      "high": "6.20",
      "low": "5.97",
      "close": "5.99",
      "average": "6.0812",
      "volume": "1036192",
      "turnover": "6301265.87",
      "trades": "631"
    },
    {
      "date": "2022-12-28",
      "bid": "5.965",
      "ask": "5.975",
      "open": "5.985",
      "high": "6.035",
      "low": "5.905",
      "close": "5.985",
      "average": "5.9745",
      "volume": "1108561",
      "turnover": "6623090.23",
      "trades": "535"
    },
    {
      "date": "2022-12-29",
      "bid": "6.14",
      "ask": "6.16",
      "open": "5.985",
      "high": "6.165",
      "low": "5.935",
      "close": "6.165",
      "average": "6.0401",
      "volume": "1431263",
      "turnover": "8644977.82",
      "trades": "589"
    },
    {
      "date": "2022-12-30",
      "bid": "6.05",
      "ask": "6.065",
      "open": "6.15",
      "high": "6.22",
      "low": "6.02",
      "close": "6.055",
      "average": "6.077",
      "volume": "930590",
      "turnover": "5655192.48",
      "trades": "502"
    },
    {
      "date": "2023-01-02",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.06",
      "high": "6.31",
      "low": "6.06",
      "close": "6.31",
      "average": "6.2182",
      "volume": "693543",
      "turnover": "4312572.53",
      "trades": "498"
    },
    {
      "date": "2023-01-03",
      "bid": "6.23",
      "ask": "6.245",
      "open": "6.17",
      "high": "6.335",
      "low": "6.17",
      "close": "6.225",
      "average": "6.2568",
      "volume": "1020154",
      "turnover": "6382860.15",
      "trades": "653"
    },
    {
      "date": "2023-01-04",
      "bid": "6.255",
      "ask": "6.27",
      "open": "6.225",
      "high": "6.30",
      "low": "6.195",
      "close": "6.255",
      "average": "6.2501",
      "volume": "724701",
      "turnover": "4529448.83",
      "trades": "544"
    },
    {
      "date": "2023-01-05",
      "bid": "6.35",
      "ask": "6.365",
      "open": "6.255",
      "high": "6.41",
      "low": "6.205",
      "close": "6.37",
      "average": "6.3489",
      "volume": "757185",
      "turnover": "4807273.98",
      "trades": "400"
    },
    {
      "date": "2023-01-09",
      "bid": "6.675",
      "ask": "6.695",
      "open": "6.37",
      "high": "6.705",
      "low": "6.37",
      "close": "6.70",
      "average": "6.5947",
      "volume": "1653521",
      "turnover": "10904782.68",
      "trades": "1015"
    },
    {
      "date": "2023-01-10",
      "bid": "6.82",
      "ask": "6.84",
      "open": "6.645",
      "high": "6.87",
      "low": "6.645",
      "close": "6.845",
      "average": "6.7631",
      "volume": "2045948",
      "turnover": "13837033.94",
      "trades": "853"
    },
    {
      "date": "2023-01-11",
      "bid": "6.655",
      "ask": "6.67",
      "open": "6.845",
      "high": "6.87",
      "low": "6.65",
      "close": "6.665",
      "average": "6.7547",
      "volume": "935410",
      "turnover": "6318681.1",
      "trades": "703"
    },
    {
      "date": "2023-01-12",
      "bid": "6.88",
      "ask": "6.89",
      "open": "6.67",
      "high": "6.945",
      "low": "6.59",
      "close": "6.89",
      "average": "6.7986",
      "volume": "2096715",
      "turnover": "14255974.15",
      "trades": "967"
    },
    {
      "date": "2023-01-13",
      "bid": "6.98",
      "ask": "6.99",
      "open": "6.89",
      "high": "7.045",
      "low": "6.815",
      "close": "6.995",
      "average": "6.9198",
      "volume": "1004352",
      "turnover": "6948795.48",
      "trades": "650"
    },
    {
      "date": "2023-01-16",
      "bid": "6.865",
      "ask": "6.885",
      "open": "7.03",
      "high": "7.03",
      "low": "6.825",
      "close": "6.865",
      "average": "6.9024",
      "volume": "571061",
      "turnover": "3941668.48",
      "trades": "464"
    },
    {
      "date": "2023-01-17",
      "bid": "6.82",
      "ask": "6.84",
      "open": "6.865",
      "high": "6.92",
      "low": "6.80",
      "close": "6.85",
      "average": "6.8585",
      "volume": "774012",
      "turnover": "5308562.83",
      "trades": "519"
    },
    {
      "date": "2023-01-18",
      "bid": "6.855",
      "ask": "6.87",
      "open": "6.85",
      "high": "6.985",
      "low": "6.81",
      "close": "6.875",
      "average": "6.8849",
      "volume": "803755",
      "turnover": "5533706.41",
      "trades": "530"
    },
    {
      "date": "2023-01-19",
      "bid": "6.88",
      "ask": "6.895",
      "open": "6.85",
      "high": "6.935",
      "low": "6.825",
      "close": "6.895",
      "average": "6.8783",
      "volume": "994463",
      "turnover": "6840212.43",
      "trades": "664"
    },
    {
      "date": "2023-01-20",
      "bid": "7.195",
      "ask": "7.21",
      "open": "6.895",
      "high": "7.25",
      "low": "6.895",
      "close": "7.23",
      "average": "7.116",
      "volume": "2176131",
      "turnover": "15485396.87",
      "trades": "1082"
    },
    {
      "date": "2023-01-23",
      "bid": "6.90",
      "ask": "6.92",
      "open": "7.32",
      "high": "7.39",
      "low": "6.825",
      "close": "6.885",
      "average": "7.0412",
      "volume": "2687977",
      "turnover": "18925691.7",
      "trades": "1417"
    },
    {
      "date": "2023-01-24",
      "bid": "6.72",
      "ask": "6.725",
      "open": "6.89",
      "high": "6.92",
      "low": "6.705",
      "close": "6.73",
      "average": "6.8103",
      "volume": "1012107",
      "turnover": "6892697.25",
      "trades": "746"
    },
    {
      "date": "2023-01-25",
      "bid": "6.565",
      "ask": "6.57",
      "open": "6.71",
      "high": "6.72",
      "low": "6.54",
      "close": "6.565",
      "average": "6.606",
      "volume": "998685",
      "turnover": "6597320.65",
      "trades": "679"
    },
    {
      "date": "2023-01-26",
      "bid": "6.885",
      "ask": "6.895",
      "open": "6.565",
      "high": "6.895",
      "low": "6.565",
      "close": "6.88",
      "average": "6.7497",
      "volume": "973850",
      "turnover": "6573179.35",
      "trades": "576"
    },
    {
      "date": "2023-01-27",
      "bid": "6.935",
      "ask": "6.96",
      "open": "6.94",
      "high": "6.98",
      "low": "6.82",
      "close": "6.96",
      "average": "6.9091",
      "volume": "390708",
      "turnover": "2699448.83",
      "trades": "404"
    },
    {
      "date": "2023-01-30",
      "bid": "6.97",
      "ask": "6.98",
      "open": "6.97",
      "high": "7.02",
      "low": "6.86",
      "close": "6.985",
      "average": "6.9312",
      "volume": "750205",
      "turnover": "5199798.83",
      "trades": "425"
    },
    {
      "date": "2023-01-31",
      "bid": "6.95",
      "ask": "6.965",
      "open": "6.99",
      "high": "7.135",
      "low": "6.90",
      "close": "6.97",
      "average": "7.029",
      "volume": "1085896",
      "turnover": "7632817.45",
      "trades": "529"
    },
    {
      "date": "2023-02-01",
      "bid": "6.88",
      "ask": "6.90",
      "open": "6.97",
      "high": "6.985",
      "low": "6.765",
      "close": "6.89",
      "average": "6.8503",
      "volume": "673276",
      "turnover": "4612162.84",
      "trades": "438"
    },
    {
      "date": "2023-02-02",
      "bid": "6.915",
      "ask": "6.925",
      "open": "6.90",
      "high": "7.045",
      "low": "6.81",
      "close": "6.935",
      "average": "6.9266",
      "volume": "1054986",
      "turnover": "7307420.84",
      "trades": "644"
    },
    {
      "date": "2023-02-03",
      "bid": "6.885",
      "ask": "6.905",
      "open": "6.895",
      "high": "6.985",
      "low": "6.84",
      "close": "6.885",
      "average": "6.9146",
      "volume": "549625",
      "turnover": "3800438.47",
      "trades": "466"
    },
    {
      "date": "2023-02-06",
      "bid": "6.765",
      "ask": "6.78",
      "open": "6.87",
      "high": "6.87",
      "low": "6.725",
      "close": "6.77",
      "average": "6.783",
      "volume": "385786",
      "turnover": "2616805.93",
      "trades": "364"
    },
    {
      "date": "2023-02-07",
      "bid": "6.865",
      "ask": "6.88",
      "open": "6.77",
      "high": "6.89",
      "low": "6.68",
      "close": "6.89",
      "average": "6.7694",
      "volume": "516308",
      "turnover": "3495077.23",
      "trades": "370"
    },
    {
      "date": "2023-02-08",
      "bid": "6.765",
      "ask": "6.78",
      "open": "6.93",
      "high": "6.945",
      "low": "6.76",
      "close": "6.785",
      "average": "6.8419",
      "volume": "335127",
      "turnover": "2292900.73",
      "trades": "305"
    },
    {
      "date": "2023-02-09",
      "bid": "6.715",
      "ask": "6.725",
      "open": "6.785",
      "high": "6.81",
      "low": "6.69",
      "close": "6.75",
      "average": "6.7503",
      "volume": "668614",
      "turnover": "4513386.88",
      "trades": "330"
    },
    {
      "date": "2023-02-10",
      "bid": "6.51",
      "ask": "6.53",
      "open": "6.74",
      "high": "6.74",
      "low": "6.48",
      "close": "6.505",
      "average": "6.5627",
      "volume": "1041347",
      "turnover": "6834039.74",
      "trades": "533"
    },
    {
      "date": "2023-02-13",
      "bid": "6.675",
      "ask": "6.69",
      "open": "6.505",
      "high": "6.70",
      "low": "6.505",
      "close": "6.695",
      "average": "6.6307",
      "volume": "504400",
      "turnover": "3344536.35",
      "trades": "343"
    },
    {
      "date": "2023-02-14",
      "bid": "6.76",
      "ask": "6.775",
      "open": "6.695",
      "high": "6.765",
      "low": "6.62",
      "close": "6.765",
      "average": "6.6745",
      "volume": "817184",
      "turnover": "5454298.62",
      "trades": "450"
    },
    {
      "date": "2023-02-15",
      "bid": "6.78",
      "ask": "6.79",
      "open": "6.79",
      "high": "6.86",
      "low": "6.725",
      "close": "6.795",
      "average": "6.8011",
      "volume": "369135",
      "turnover": "2510511.25",
      "trades": "229"
    },
    {
      "date": "2023-02-16",
      "bid": "6.57",
      "ask": "6.595",
      "open": "6.785",
      "high": "6.785",
      "low": "6.53",
      "close": "6.595",
      "average": "6.6194",
      "volume": "767881",
      "turnover": "5083054.86",
      "trades": "418"
    },
    {
      "date": "2023-02-17",
      "bid": "6.55",
      "ask": "6.56",
      "open": "6.525",
      "high": "6.595",
      "low": "6.465",
      "close": "6.56",
      "average": "6.5268",
      "volume": "305831",
      "turnover": "1996027.79",
      "trades": "250"
    },
    {
      "date": "2023-02-20",
      "bid": "6.53",
      "ask": "6.545",
      "open": "6.56",
      "high": "6.70",
      "low": "6.49",
      "close": "6.545",
      "average": "6.5874",
      "volume": "1064271",
      "turnover": "7011122.77",
      "trades": "490"
    },
    {
      "date": "2023-02-21",
      "bid": "6.01",
      "ask": "6.03",
      "open": "6.91",
      "high": "7.25",
      "low": "5.915",
      "close": "6.02",
      "average": "6.4067",
      "volume": "5531766",
      "turnover": "35411620.42",
      "trades": "2970"
    },
    {
      "date": "2023-02-22",
      "bid": "6.125",
      "ask": "6.145",
      "open": "6.02",
      "high": "6.22",
      "low": "5.92",
      "close": "6.115",
      "average": "6.0869",
      "volume": "1588299",
      "turnover": "9667810.4",
      "trades": "855"
    },
    {
      "date": "2023-02-23",
      "bid": "6.175",
      "ask": "6.195",
      "open": "6.16",
      "high": "6.31",
      "low": "6.145",
      "close": "6.19",
      "average": "6.2375",
      "volume": "1266521",
      "turnover": "7899981.68",
      "trades": "665"
    },
    {
      "date": "2023-02-24",
      "bid": "6.16",
      "ask": "6.175",
      "open": "6.245",
      "high": "6.355",
      "low": "6.16",
      "close": "6.18",
      "average": "6.2237",
      "volume": "944768",
      "turnover": "5879953",
      "trades": "536"
    },
    {
      "date": "2023-02-27",
      "bid": "6.195",
      "ask": "6.21",
      "open": "6.18",
      "high": "6.295",
      "low": "6.125",
      "close": "6.195",
      "average": "6.1979",
      "volume": "1325376",
      "turnover": "8218438.25",
      "trades": "724"
    },
    {
      "date": "2023-02-28",
      "bid": "6.39",
      "ask": "6.395",
      "open": "6.195",
      "high": "6.40",
      "low": "6.11",
      "close": "6.375",
      "average": "6.2788",
      "volume": "1356402",
      "turnover": "8517706.11",
      "trades": "721"
    },
    {
      "date": "2023-03-01",
      "bid": "6.34",
      "ask": "6.355",
      "open": "6.41",
      "high": "6.44",
      "low": "6.335",
      "close": "6.365",
      "average": "6.3801",
      "volume": "340427",
      "turnover": "2171964.71",
      "trades": "282"
    },
    {
      "date": "2023-03-02",
      "bid": "6.33",
      "ask": "6.34",
      "open": "6.375",
      "high": "6.45",
      "low": "6.32",
      "close": "6.325",
      "average": "6.3825",
      "volume": "354964",
      "turnover": "2265550.39",
      "trades": "270"
    },
    {
      "date": "2023-03-03",
      "bid": "6.36",
      "ask": "6.375",
      "open": "6.305",
      "high": "6.39",
      "low": "6.295",
      "close": "6.36",
      "average": "6.3563",
      "volume": "405186",
      "turnover": "2575477.34",
      "trades": "288"
    },
    {
      "date": "2023-03-06",
      "bid": "6.185",
      "ask": "6.19",
      "open": "6.475",
      "high": "6.475",
      "low": "6.15",
      "close": "6.175",
      "average": "6.2225",
      "volume": "641506",
      "turnover": "3991765.62",
      "trades": "487"
    },
    {
      "date": "2023-03-07",
      "bid": "6.115",
      "ask": "6.13",
      "open": "6.11",
      "high": "6.175",
      "low": "6.085",
      "close": "6.115",
      "average": "6.126",
      "volume": "478663",
      "turnover": "2932309.47",
      "trades": "299"
    },
    {
      "date": "2023-03-08",
      "bid": "6.20",
      "ask": "6.21",
      "open": "6.085",
      "high": "6.52",
      "low": "6.06",
      "close": "6.205",
      "average": "6.2543",
      "volume": "1800568",
      "turnover": "11261160.11",
      "trades": "674"
    },
    {
      "date": "2023-03-09",
      "bid": "6.18",
      "ask": "6.195",
      "open": "6.215",
      "high": "6.25",
      "low": "6.135",
      "close": "6.20",
      "average": "6.1936",
      "volume": "625221",
      "turnover": "3872354.8",
      "trades": "383"
    },
    {
      "date": "2023-03-10",
      "bid": "6.14",
      "ask": "6.18",
      "open": "6.18",
      "high": "6.185",
      "low": "6.04",
      "close": "6.155",
      "average": "6.1079",
      "volume": "828835",
      "turnover": "5062441.04",
      "trades": "348"
    },
    {
      "date": "2023-03-13",
      "bid": "6.055",
      "ask": "6.06",
      "open": "6.155",
      "high": "6.215",
      "low": "5.98",
      "close": "6.045",
      "average": "6.0789",
      "volume": "1215009",
      "turnover": "7386050.47",
      "trades": "501"
    },
    {
      "date": "2023-03-14",
      "bid": "6.145",
      "ask": "6.16",
      "open": "5.97",
      "high": "6.165",
      "low": "5.96",
      "close": "6.155",
      "average": "6.0785",
      "volume": "455698",
      "turnover": "2769977.07",
      "trades": "308"
    },
    {
      "date": "2023-03-15",
      "bid": "5.955",
      "ask": "5.985",
      "open": "6.08",
      "high": "6.16",
      "low": "5.92",
      "close": "5.94",
      "average": "6.0059",
      "volume": "678370",
      "turnover": "4074211.98",
      "trades": "409"
    },
    {
      "date": "2023-03-16",
      "bid": "6.05",
      "ask": "6.07",
      "open": "5.975",
      "high": "6.095",
      "low": "5.90",
      "close": "6.07",
      "average": "6.0146",
      "volume": "599434",
      "turnover": "3605361.91",
      "trades": "354"
    },
    {
      "date": "2023-03-17",
      "bid": "5.96",
      "ask": "5.99",
      "open": "5.985",
      "high": "6.12",
      "low": "5.88",
      "close": "5.99",
      "average": "5.989",
      "volume": "500009",
      "turnover": "2994543.26",
      "trades": "275"
    },
    {
      "date": "2023-03-20",
      "bid": "6.035",
      "ask": "6.05",
      "open": "5.97",
      "high": "6.055",
      "low": "5.795",
      "close": "6.04",
      "average": "5.9512",
      "volume": "972356",
      "turnover": "5786730.24",
      "trades": "525"
    },
    {
      "date": "2023-03-21",
      "bid": "6.00",
      "ask": "6.02",
      "open": "6.04",
      "high": "6.10",
      "low": "5.945",
      "close": "5.995",
      "average": "6.0259",
      "volume": "434168",
      "turnover": "2616235.62",
      "trades": "293"
    },
    {
      "date": "2023-03-22",
      "bid": "5.99",
      "ask": "6.01",
      "open": "5.995",
      "high": "6.09",
      "low": "5.925",
      "close": "6.01",
      "average": "6.0163",
      "volume": "258960",
      "turnover": "1557986.51",
      "trades": "174"
    },
    {
      "date": "2023-03-23",
      "bid": "6.035",
      "ask": "6.05",
      "open": "6.01",
      "high": "6.055",
      "low": "5.865",
      "close": "6.04",
      "average": "5.9725",
      "volume": "447063",
      "turnover": "2670098.24",
      "trades": "248"
    },
    {
      "date": "2023-03-24",
      "bid": "5.95",
      "ask": "5.98",
      "open": "6.095",
      "high": "6.095",
      "low": "5.92",
      "close": "5.96",
      "average": "5.9733",
      "volume": "485663",
      "turnover": "2901001.27",
      "trades": "301"
    },
    {
      "date": "2023-03-27",
      "bid": "5.88",
      "ask": "5.89",
      "open": "5.98",
      "high": "6.025",
      "low": "5.855",
      "close": "5.855",
      "average": "5.9154",
      "volume": "294165",
      "turnover": "1740113.94",
      "trades": "247"
    },
    {
      "date": "2023-03-28",
      "bid": "5.74",
      "ask": "5.765",
      "open": "5.85",
      "high": "5.85",
      "low": "5.71",
      "close": "5.735",
      "average": "5.7538",
      "volume": "755846",
      "turnover": "4348922.25",
      "trades": "457"
    },
    {
      "date": "2023-03-29",
      "bid": "5.77",
      "ask": "5.785",
      "open": "5.755",
      "high": "5.83",
      "low": "5.73",
      "close": "5.76",
      "average": "5.7728",
      "volume": "263180",
      "turnover": "1519258.11",
      "trades": "245"
    },
    {
      "date": "2023-03-30",
      "bid": "5.775",
      "ask": "5.79",
      "open": "5.76",
      "high": "5.835",
      "low": "5.68",
      "close": "5.795",
      "average": "5.7511",
      "volume": "386309",
      "turnover": "2221715.77",
      "trades": "288"
    },
    {
      "date": "2023-03-31",
      "bid": "5.805",
      "ask": "5.835",
      "open": "5.795",
      "high": "5.835",
      "low": "5.71",
      "close": "5.81",
      "average": "5.7679",
      "volume": "459278",
      "turnover": "2649038.52",
      "trades": "296"
    },
    {
      "date": "2023-04-03",
      "bid": "5.745",
      "ask": "5.765",
      "open": "5.805",
      "high": "5.825",
      "low": "5.725",
      "close": "5.735",
      "average": "5.766",
      "volume": "373217",
      "turnover": "2151921.7",
      "trades": "214"
    },
    {
      "date": "2023-04-04",
      "bid": "5.62",
      "ask": "5.64",
      "open": "5.735",
      "high": "5.745",
      "low": "5.605",
      "close": "5.615",
      "average": "5.6647",
      "volume": "476654",
      "turnover": "2700106.81",
      "trades": "276"
    },
    {
      "date": "2023-04-05",
      "bid": "5.535",
      "ask": "5.545",
      "open": "5.62",
      "high": "5.63",
      "low": "5.45",
      "close": "5.545",
      "average": "5.5237",
      "volume": "596961",
      "turnover": "3296039.86",
      "trades": "391"
    },
    {
      "date": "2023-04-06",
      "bid": "5.765",
      "ask": "5.78",
      "open": "5.53",
      "high": "5.785",
      "low": "5.46",
      "close": "5.78",
      "average": "5.6504",
      "volume": "519754",
      "turnover": "2936765.35",
      "trades": "237"
    },
    {
      "date": "2023-04-11",
      "bid": "5.87",
      "ask": "5.885",
      "open": "5.81",
      "high": "5.89",
      "low": "5.765",
      "close": "5.865",
      "average": "5.8228",
      "volume": "848011",
      "turnover": "4937512.33",
      "trades": "431"
    },
    {
      "date": "2023-04-12",
      "bid": "5.685",
      "ask": "5.705",
      "open": "5.865",
      "high": "5.865",
      "low": "5.67",
      "close": "5.68",
      "average": "5.7668",
      "volume": "860338",
      "turnover": "4963036.11",
      "trades": "423"
    },
    {
      "date": "2023-04-13",
      "bid": "5.695",
      "ask": "5.71",
      "open": "5.855",
      "high": "5.855",
      "low": "5.60",
      "close": "5.695",
      "average": "5.6595",
      "volume": "413644",
      "turnover": "2341006.92",
      "trades": "298"
    },
    {
      "date": "2023-04-14",
      "bid": "5.77",
      "ask": "5.785",
      "open": "5.695",
      "high": "5.815",
      "low": "5.685",
      "close": "5.78",
      "average": "5.7387",
      "volume": "504175",
      "turnover": "2893306.85",
      "trades": "261"
    },
    {
      "date": "2023-04-17",
      "bid": "5.715",
      "ask": "5.73",
      "open": "5.80",
      "high": "5.85",
      "low": "5.71",
      "close": "5.715",
      "average": "5.7663",
      "volume": "316412",
      "turnover": "1824510.66",
      "trades": "314"
    },
    {
      "date": "2023-04-18",
      "bid": "5.70",
      "ask": "5.72",
      "open": "5.715",
      "high": "5.745",
      "low": "5.63",
      "close": "5.685",
      "average": "5.6954",
      "volume": "509868",
      "turnover": "2903927.15",
      "trades": "264"
    },
    {
      "date": "2023-04-19",
      "bid": "5.46",
      "ask": "5.465",
      "open": "5.68",
      "high": "5.68",
      "low": "5.44",
      "close": "5.44",
      "average": "5.5232",
      "volume": "569394",
      "turnover": "3144756.31",
      "trades": "299"
    },
    {
      "date": "2023-04-20",
      "bid": "5.31",
      "ask": "5.32",
      "open": "5.50",
      "high": "5.50",
      "low": "5.29",
      "close": "5.30",
      "average": "5.3579",
      "volume": "389194",
      "turnover": "2085250.81",
      "trades": "246"
    },
    {
      "date": "2023-04-21",
      "bid": "5.31",
      "ask": "5.33",
      "open": "5.295",
      "high": "5.33",
      "low": "5.235",
      "close": "5.325",
      "average": "5.2836",
      "volume": "345969",
      "turnover": "1827962.59",
      "trades": "295"
    },
    {
      "date": "2023-04-24",
      "bid": "5.235",
      "ask": "5.245",
      "open": "5.315",
      "high": "5.345",
      "low": "5.185",
      "close": "5.23",
      "average": "5.2414",
      "volume": "627159",
      "turnover": "3287172.06",
      "trades": "378"
    },
    {
      "date": "2023-04-25",
      "bid": "5.175",
      "ask": "5.19",
      "open": "5.23",
      "high": "5.24",
      "low": "5.095",
      "close": "5.19",
      "average": "5.1394",
      "volume": "531409",
      "turnover": "2731105.86",
      "trades": "290"
    },
    {
      "date": "2023-04-26",
      "bid": "5.17",
      "ask": "5.19",
      "open": "5.145",
      "high": "5.20",
      "low": "5.06",
      "close": "5.19",
      "average": "5.1312",
      "volume": "880902",
      "turnover": "4520078.09",
      "trades": "486"
    },
    {
      "date": "2023-04-27",
      "bid": "5.205",
      "ask": "5.22",
      "open": "5.195",
      "high": "5.325",
      "low": "5.10",
      "close": "5.23",
      "average": "5.1936",
      "volume": "1523866",
      "turnover": "7914343.05",
      "trades": "584"
    },
    {
      "date": "2023-04-28",
      "bid": "5.24",
      "ask": "5.255",
      "open": "5.22",
      "high": "5.315",
      "low": "5.165",
      "close": "5.235",
      "average": "5.2465",
      "volume": "920130",
      "turnover": "4827468.12",
      "trades": "468"
    },
    {
      "date": "2023-05-02",
      "bid": "5.28",
      "ask": "5.30",
      "open": "5.20",
      "high": "5.385",
      "low": "5.20",
      "close": "5.27",
      "average": "5.3152",
      "volume": "980031",
      "turnover": "5209091.88",
      "trades": "391"
    },
    {
      "date": "2023-05-03",
      "bid": "5.065",
      "ask": "5.075",
      "open": "5.28",
      "high": "5.38",
      "low": "5.02",
      "close": "5.08",
      "average": "5.1806",
      "volume": "941822",
      "turnover": "4879156.72",
      "trades": "526"
    },
    {
      "date": "2023-05-04",
      "bid": "5.07",
      "ask": "5.10",
      "open": "5.15",
      "high": "5.16",
      "low": "4.888",
      "close": "5.095",
      "average": "5.0069",
      "volume": "1427572",
      "turnover": "7147574.85",
      "trades": "593"
    },
    {
      "date": "2023-05-05",
      "bid": "5.125",
      "ask": "5.14",
      "open": "5.095",
      "high": "5.15",
      "low": "5.00",
      "close": "5.13",
      "average": "5.075",
      "volume": "510136",
      "turnover": "2588917.13",
      "trades": "280"
    },
    {
      "date": "2023-05-08",
      "bid": "5.085",
      "ask": "5.095",
      "open": "5.045",
      "high": "5.155",
      "low": "5.03",
      "close": "5.075",
      "average": "5.079",
      "volume": "354166",
      "turnover": "1798799.3",
      "trades": "209"
    },
    {
      "date": "2023-05-09",
      "bid": "5.015",
      "ask": "5.035",
      "open": "5.07",
      "high": "5.07",
      "low": "4.932",
      "close": "5.01",
      "average": "4.9834",
      "volume": "403216",
      "turnover": "2009368.18",
      "trades": "257"
    },
    {
      "date": "2023-05-10",
      "bid": "4.918",
      "ask": "4.926",
      "open": "5.01",
      "high": "5.015",
      "low": "4.89",
      "close": "4.916",
      "average": "4.9429",
      "volume": "313833",
      "turnover": "1551243.68",
      "trades": "207"
    },
    {
      "date": "2023-05-11",
      "bid": "4.97",
      "ask": "4.982",
      "open": "4.96",
      "high": "5.015",
      "low": "4.926",
      "close": "4.986",
      "average": "4.9708",
      "volume": "485848",
      "turnover": "2415021.21",
      "trades": "234"
    },
    {
      "date": "2023-05-12",
      "bid": "4.962",
      "ask": "4.976",
      "open": "4.906",
      "high": "5.065",
      "low": "4.906",
      "close": "4.976",
      "average": "4.9698",
      "volume": "392576",
      "turnover": "1951031.95",
      "trades": "237"
    },
    {
      "date": "2023-05-15",
      "bid": "4.984",
      "ask": "5.005",
      "open": "4.988",
      "high": "5.05",
      "low": "4.98",
      "close": "4.98",
      "average": "5.0108",
      "volume": "243551",
      "turnover": "1220389.25",
      "trades": "177"
    },
    {
      "date": "2023-05-16",
      "bid": "4.918",
      "ask": "4.932",
      "open": "4.98",
      "high": "4.98",
      "low": "4.886",
      "close": "4.922",
      "average": "4.9155",
      "volume": "275761",
      "turnover": "1355510.99",
      "trades": "162"
    },
    {
      "date": "2023-05-17",
      "bid": "4.954",
      "ask": "4.97",
      "open": "4.922",
      "high": "5.025",
      "low": "4.888",
      "close": "5.005",
      "average": "4.9852",
      "volume": "464439",
      "turnover": "2315307.19",
      "trades": "174"
    },
    {
      "date": "2023-05-19",
      "bid": "5.16",
      "ask": "5.19",
      "open": "5.04",
      "high": "5.165",
      "low": "5.00",
      "close": "5.15",
      "average": "5.1055",
      "volume": "498232",
      "turnover": "2543743.72",
      "trades": "332"
    },
    {
      "date": "2023-05-22",
      "bid": "5.13",
      "ask": "5.14",
      "open": "5.07",
      "high": "5.13",
      "low": "5.07",
      "close": "5.11",
      "average": "5.0988",
      "volume": "320925",
      "turnover": "1636363.56",
      "trades": "218"
    },
    {
      "date": "2023-05-23",
      "bid": "5.215",
      "ask": "5.255",
      "open": "5.105",
      "high": "5.26",
      "low": "5.075",
      "close": "5.22",
      "average": "5.1892",
      "volume": "1011136",
      "turnover": "5247016.37",
      "trades": "481"
    },
    {
      "date": "2023-05-24",
      "bid": "5.185",
      "ask": "5.20",
      "open": "5.15",
      "high": "5.24",
      "low": "5.145",
      "close": "5.20",
      "average": "5.1852",
      "volume": "784349",
      "turnover": "4066994.96",
      "trades": "324"
    },
    {
      "date": "2023-05-25",
      "bid": "5.23",
      "ask": "5.235",
      "open": "5.20",
      "high": "5.245",
      "low": "5.15",
      "close": "5.215",
      "average": "5.1953",
      "volume": "641919",
      "turnover": "3334939.49",
      "trades": "313"
    },
    {
      "date": "2023-05-26",
      "bid": "5.37",
      "ask": "5.38",
      "open": "5.22",
      "high": "5.41",
      "low": "5.18",
      "close": "5.385",
      "average": "5.293",
      "volume": "785915",
      "turnover": "4160080.32",
      "trades": "404"
    },
    {
      "date": "2023-05-29",
      "bid": "5.19",
      "ask": "5.24",
      "open": "5.385",
      "high": "5.41",
      "low": "5.19",
      "close": "5.195",
      "average": "5.2705",
      "volume": "322853",
      "turnover": "1701606.23",
      "trades": "254"
    },
    {
      "date": "2023-05-30",
      "bid": "5.125",
      "ask": "5.135",
      "open": "5.28",
      "high": "5.28",
      "low": "5.09",
      "close": "5.14",
      "average": "5.1394",
      "volume": "477338",
      "turnover": "2453227.77",
      "trades": "209"
    },
    {
      "date": "2023-05-31",
      "bid": "5.03",
      "ask": "5.075",
      "open": "5.115",
      "high": "5.235",
      "low": "5.02",
      "close": "5.065",
      "average": "5.0842",
      "volume": "851570",
      "turnover": "4329533.88",
      "trades": "347"
    },
    {
      "date": "2023-06-01",
      "bid": "5.085",
      "ask": "5.10",
      "open": "5.17",
      "high": "5.17",
      "low": "4.988",
      "close": "5.10",
      "average": "5.0636",
      "volume": "629756",
      "turnover": "3188834.92",
      "trades": "435"
    },
    {
      "date": "2023-06-02",
      "bid": "5.405",
      "ask": "5.425",
      "open": "5.12",
      "high": "5.505",
      "low": "5.035",
      "close": "5.42",
      "average": "5.2858",
      "volume": "2066739",
      "turnover": "10924301.94",
      "trades": "794"
    },
    {
      "date": "2023-06-05",
      "bid": "5.48",
      "ask": "5.50",
      "open": "5.42",
      "high": "5.535",
      "low": "5.38",
      "close": "5.505",
      "average": "5.4853",
      "volume": "1394110",
      "turnover": "7647090.74",
      "trades": "573"
    },
    {
      "date": "2023-06-07",
      "bid": "5.54",
      "ask": "5.565",
      "open": "5.505",
      "high": "5.565",
      "low": "5.39",
      "close": "5.55",
      "average": "5.4784",
      "volume": "1215560",
      "turnover": "6659258.1",
      "trades": "599"
    },
    {
      "date": "2023-06-08",
      "bid": "5.47",
      "ask": "5.485",
      "open": "5.55",
      "high": "5.55",
      "low": "5.435",
      "close": "5.49",
      "average": "5.4958",
      "volume": "765600",
      "turnover": "4207567.86",
      "trades": "409"
    },
    {
      "date": "2023-06-09",
      "bid": "5.67",
      "ask": "5.68",
      "open": "5.475",
      "high": "5.685",
      "low": "5.45",
      "close": "5.665",
      "average": "5.575",
      "volume": "1392804",
      "turnover": "7764933.31",
      "trades": "666"
    },
    {
      "date": "2023-06-12",
      "bid": "5.78",
      "ask": "5.81",
      "open": "5.665",
      "high": "5.88",
      "low": "5.59",
      "close": "5.745",
      "average": "5.7443",
      "volume": "3276299",
      "turnover": "18820121.72",
      "trades": "1297"
    },
    {
      "date": "2023-06-13",
      "bid": "5.63",
      "ask": "5.645",
      "open": "5.75",
      "high": "5.78",
      "low": "5.625",
      "close": "5.625",
      "average": "5.6977",
      "volume": "1524169",
      "turnover": "8686704.66",
      "trades": "616"
    },
    {
      "date": "2023-06-14",
      "bid": "5.47",
      "ask": "5.48",
      "open": "5.645",
      "high": "5.645",
      "low": "5.38",
      "close": "5.45",
      "average": "5.4499",
      "volume": "1758975",
      "turnover": "9586240.23",
      "trades": "620"
    },
    {
      "date": "2023-06-15",
      "bid": "5.17",
      "ask": "5.19",
      "open": "5.45",
      "high": "5.45",
      "low": "5.045",
      "close": "5.14",
      "average": "5.162",
      "volume": "2515018",
      "turnover": "12981807.11",
      "trades": "943"
    },
    {
      "date": "2023-06-16",
      "bid": "5.185",
      "ask": "5.19",
      "open": "5.245",
      "high": "5.245",
      "low": "5.07",
      "close": "5.16",
      "average": "5.1387",
      "volume": "1301281",
      "turnover": "6686850.59",
      "trades": "517"
    },
    {
      "date": "2023-06-19",
      "bid": "5.115",
      "ask": "5.135",
      "open": "5.14",
      "high": "5.165",
      "low": "5.065",
      "close": "5.115",
      "average": "5.1083",
      "volume": "1081348",
      "turnover": "5523825.71",
      "trades": "388"
    },
    {
      "date": "2023-06-20",
      "bid": "5.095",
      "ask": "5.115",
      "open": "5.10",
      "high": "5.25",
      "low": "5.055",
      "close": "5.11",
      "average": "5.1713",
      "volume": "790832",
      "turnover": "4089633.51",
      "trades": "411"
    },
    {
      "date": "2023-06-21",
      "bid": "5.03",
      "ask": "5.04",
      "open": "5.15",
      "high": "5.15",
      "low": "4.99",
      "close": "5.005",
      "average": "5.0534",
      "volume": "1194840",
      "turnover": "6038078.42",
      "trades": "520"
    },
    {
      "date": "2023-06-22",
      "bid": "4.926",
      "ask": "4.94",
      "open": "5.005",
      "high": "5.015",
      "low": "4.896",
      "close": "4.928",
      "average": "4.9515",
      "volume": "786827",
      "turnover": "3896099.82",
      "trades": "456"
    },
    {
      "date": "2023-06-26",
      "bid": "4.798",
      "ask": "4.808",
      "open": "4.916",
      "high": "4.926",
      "low": "4.73",
      "close": "4.796",
      "average": "4.8016",
      "volume": "1266951",
      "turnover": "6083428.16",
      "trades": "568"
    },
    {
      "date": "2023-06-27",
      "bid": "4.74",
      "ask": "4.754",
      "open": "4.81",
      "high": "4.82",
      "low": "4.60",
      "close": "4.74",
      "average": "4.6947",
      "volume": "1804532",
      "turnover": "8471556.25",
      "trades": "702"
    },
    {
      "date": "2023-06-28",
      "bid": "4.74",
      "ask": "4.76",
      "open": "4.74",
      "high": "4.804",
      "low": "4.63",
      "close": "4.764",
      "average": "4.711",
      "volume": "1266136",
      "turnover": "5964488.86",
      "trades": "614"
    },
    {
      "date": "2023-06-29",
      "bid": "4.694",
      "ask": "4.704",
      "open": "4.732",
      "high": "4.756",
      "low": "4.626",
      "close": "4.692",
      "average": "4.6971",
      "volume": "1136399",
      "turnover": "5337758.3",
      "trades": "602"
    },
    {
      "date": "2023-06-30",
      "bid": "4.808",
      "ask": "4.834",
      "open": "4.704",
      "high": "4.884",
      "low": "4.704",
      "close": "4.816",
      "average": "4.8216",
      "volume": "767976",
      "turnover": "3702759.05",
      "trades": "381"
    },
    {
      "date": "2023-07-03",
      "bid": "4.71",
      "ask": "4.73",
      "open": "4.818",
      "high": "4.838",
      "low": "4.70",
      "close": "4.708",
      "average": "4.7392",
      "volume": "496219",
      "turnover": "2351682.93",
      "trades": "218"
    },
    {
      "date": "2023-07-04",
      "bid": "4.816",
      "ask": "4.824",
      "open": "4.68",
      "high": "4.86",
      "low": "4.672",
      "close": "4.828",
      "average": "4.7689",
      "volume": "560514",
      "turnover": "2672907.86",
      "trades": "229"
    },
    {
      "date": "2023-07-05",
      "bid": "4.76",
      "ask": "4.784",
      "open": "4.764",
      "high": "4.848",
      "low": "4.74",
      "close": "4.758",
      "average": "4.7746",
      "volume": "1051826",
      "turnover": "5022219.93",
      "trades": "361"
    },
    {
      "date": "2023-07-06",
      "bid": "4.822",
      "ask": "4.832",
      "open": "4.758",
      "high": "4.872",
      "low": "4.70",
      "close": "4.84",
      "average": "4.8151",
      "volume": "729180",
      "turnover": "3511060.7",
      "trades": "392"
    },
    {
      "date": "2023-07-07",
      "bid": "4.832",
      "ask": "4.844",
      "open": "4.85",
      "high": "4.932",
      "low": "4.814",
      "close": "4.84",
      "average": "4.859",
      "volume": "804533",
      "turnover": "3909140.39",
      "trades": "438"
    },
    {
      "date": "2023-07-10",
      "bid": "4.832",
      "ask": "4.858",
      "open": "4.838",
      "high": "4.948",
      "low": "4.80",
      "close": "4.848",
      "average": "4.8806",
      "volume": "717422",
      "turnover": "3501433.15",
      "trades": "395"
    },
    {
      "date": "2023-07-11",
      "bid": "4.776",
      "ask": "4.794",
      "open": "4.848",
      "high": "4.884",
      "low": "4.744",
      "close": "4.77",
      "average": "4.7923",
      "volume": "710466",
      "turnover": "3404756.81",
      "trades": "470"
    },
    {
      "date": "2023-07-12",
      "bid": "4.872",
      "ask": "4.89",
      "open": "4.77",
      "high": "4.90",
      "low": "4.718",
      "close": "4.90",
      "average": "4.8137",
      "volume": "632142",
      "turnover": "3043139.6",
      "trades": "377"
    },
    {
      "date": "2023-07-13",
      "bid": "4.686",
      "ask": "4.698",
      "open": "4.90",
      "high": "4.90",
      "low": "4.658",
      "close": "4.658",
      "average": "4.7515",
      "volume": "741905",
      "turnover": "3525035.42",
      "trades": "465"
    },
    {
      "date": "2023-07-14",
      "bid": "4.67",
      "ask": "4.742",
      "open": "4.658",
      "high": "4.702",
      "low": "4.556",
      "close": "4.68",
      "average": "4.6148",
      "volume": "944095",
      "turnover": "4356834.55",
      "trades": "401"
    },
    {
      "date": "2023-07-17",
      "bid": "4.708",
      "ask": "4.738",
      "open": "4.602",
      "high": "4.79",
      "low": "4.57",
      "close": "4.696",
      "average": "4.6501",
      "volume": "1346274",
      "turnover": "6260330.9",
      "trades": "464"
    },
    {
      "date": "2023-07-18",
      "bid": "4.54",
      "ask": "4.554",
      "open": "4.696",
      "high": "4.696",
      "low": "4.07",
      "close": "4.518",
      "average": "4.4165",
      "volume": "2277495",
      "turnover": "10062628.81",
      "trades": "847"
    },
    {
      "date": "2023-07-19",
      "bid": "4.664",
      "ask": "4.678",
      "open": "4.518",
      "high": "4.814",
      "low": "4.508",
      "close": "4.702",
      "average": "4.719",
      "volume": "891810",
      "turnover": "4208488.05",
      "trades": "482"
    },
    {
      "date": "2023-07-20",
      "bid": "4.688",
      "ask": "4.708",
      "open": "4.702",
      "high": "4.792",
      "low": "4.62",
      "close": "4.688",
      "average": "4.6943",
      "volume": "786859",
      "turnover": "3693717.04",
      "trades": "444"
    },
    {
      "date": "2023-07-21",
      "bid": "4.754",
      "ask": "4.77",
      "open": "4.602",
      "high": "4.818",
      "low": "4.582",
      "close": "4.778",
      "average": "4.7394",
      "volume": "739281",
      "turnover": "3503776.75",
      "trades": "398"
    },
    {
      "date": "2023-07-24",
      "bid": "4.672",
      "ask": "4.688",
      "open": "4.778",
      "high": "4.826",
      "low": "4.656",
      "close": "4.656",
      "average": "4.7329",
      "volume": "460617",
      "turnover": "2180069.52",
      "trades": "254"
    },
    {
      "date": "2023-07-25",
      "bid": "4.704",
      "ask": "4.712",
      "open": "4.656",
      "high": "4.73",
      "low": "4.624",
      "close": "4.716",
      "average": "4.6753",
      "volume": "352663",
      "turnover": "1648804.37",
      "trades": "325"
    },
    {
      "date": "2023-07-26",
      "bid": "4.634",
      "ask": "4.646",
      "open": "4.716",
      "high": "4.716",
      "low": "4.59",
      "close": "4.62",
      "average": "4.6267",
      "volume": "505220",
      "turnover": "2337453.08",
      "trades": "258"
    },
    {
      "date": "2023-07-27",
      "bid": "4.724",
      "ask": "4.74",
      "open": "4.658",
      "high": "4.754",
      "low": "4.604",
      "close": "4.754",
      "average": "4.6858",
      "volume": "432767",
      "turnover": "2027877.58",
      "trades": "287"
    },
    {
      "date": "2023-07-28",
      "bid": "4.62",
      "ask": "4.628",
      "open": "4.70",
      "high": "4.70",
      "low": "4.538",
      "close": "4.614",
      "average": "4.6031",
      "volume": "851716",
      "turnover": "3920493.13",
      "trades": "481"
    },
    {
      "date": "2023-07-31",
      "bid": "4.526",
      "ask": "4.546",
      "open": "4.584",
      "high": "4.668",
      "low": "4.462",
      "close": "4.516",
      "average": "4.5524",
      "volume": "724007",
      "turnover": "3295996.03",
      "trades": "441"
    },
    {
      "date": "2023-08-01",
      "bid": "4.498",
      "ask": "4.514",
      "open": "4.52",
      "high": "4.578",
      "low": "4.378",
      "close": "4.514",
      "average": "4.4811",
      "volume": "823243",
      "turnover": "3688413.86",
      "trades": "374"
    },
    {
      "date": "2023-08-02",
      "bid": "4.40",
      "ask": "4.422",
      "open": "4.52",
      "high": "4.52",
      "low": "4.394",
      "close": "4.394",
      "average": "4.4531",
      "volume": "559699",
      "turnover": "2492441.83",
      "trades": "406"
    },
    {
      "date": "2023-08-03",
      "bid": "4.48",
      "ask": "4.49",
      "open": "4.38",
      "high": "4.536",
      "low": "4.38",
      "close": "4.50",
      "average": "4.4683",
      "volume": "575558",
      "turnover": "2571744.04",
      "trades": "320"
    },
    {
      "date": "2023-08-04",
      "bid": "4.568",
      "ask": "4.586",
      "open": "4.50",
      "high": "4.616",
      "low": "4.436",
      "close": "4.60",
      "average": "4.5559",
      "volume": "363946",
      "turnover": "1658124.1",
      "trades": "280"
    },
    {
      "date": "2023-08-07",
      "bid": "4.49",
      "ask": "4.514",
      "open": "4.50",
      "high": "4.59",
      "low": "4.484",
      "close": "4.484",
      "average": "4.5308",
      "volume": "437619",
      "turnover": "1982747.77",
      "trades": "298"
    },
    {
      "date": "2023-08-08",
      "bid": "4.432",
      "ask": "4.458",
      "open": "4.50",
      "high": "4.532",
      "low": "4.422",
      "close": "4.448",
      "average": "4.4576",
      "volume": "372841",
      "turnover": "1661984.49",
      "trades": "245"
    },
    {
      "date": "2023-08-09",
      "bid": "4.382",
      "ask": "4.428",
      "open": "4.50",
      "high": "4.504",
      "low": "4.38",
      "close": "4.412",
      "average": "4.4592",
      "volume": "318567",
      "turnover": "1420566.43",
      "trades": "238"
    },
    {
      "date": "2023-08-10",
      "bid": "4.37",
      "ask": "4.38",
      "open": "4.40",
      "high": "4.442",
      "low": "4.36",
      "close": "4.36",
      "average": "4.3912",
      "volume": "314565",
      "turnover": "1381334.03",
      "trades": "326"
    },
    {
      "date": "2023-08-11",
      "bid": "4.384",
      "ask": "4.392",
      "open": "4.36",
      "high": "4.408",
      "low": "4.338",
      "close": "4.408",
      "average": "4.3704",
      "volume": "426866",
      "turnover": "1865572.93",
      "trades": "402"
    },
    {
      "date": "2023-08-14",
      "bid": "4.382",
      "ask": "4.398",
      "open": "4.392",
      "high": "4.452",
      "low": "4.368",
      "close": "4.38",
      "average": "4.4121",
      "volume": "283234",
      "turnover": "1249656.35",
      "trades": "260"
    },
    {
      "date": "2023-08-15",
      "bid": "4.136",
      "ask": "4.146",
      "open": "4.35",
      "high": "4.392",
      "low": "4.114",
      "close": "4.114",
      "average": "4.2069",
      "volume": "639107",
      "turnover": "2688618.39",
      "trades": "396"
    },
    {
      "date": "2023-08-16",
      "bid": "4.138",
      "ask": "4.154",
      "open": "4.108",
      "high": "4.194",
      "low": "4.044",
      "close": "4.162",
      "average": "4.149",
      "volume": "534400",
      "turnover": "2217235.75",
      "trades": "385"
    },
    {
      "date": "2023-08-17",
      "bid": "4.11",
      "ask": "4.122",
      "open": "4.10",
      "high": "4.164",
      "low": "4.078",
      "close": "4.09",
      "average": "4.1045",
      "volume": "433246",
      "turnover": "1778264.38",
      "trades": "325"
    },
    {
      "date": "2023-08-18",
      "bid": "4.112",
      "ask": "4.13",
      "open": "4.042",
      "high": "4.14",
      "low": "4.04",
      "close": "4.134",
      "average": "4.0991",
      "volume": "405133",
      "turnover": "1660693.32",
      "trades": "296"
    },
    {
      "date": "2023-08-21",
      "bid": "4.062",
      "ask": "4.074",
      "open": "4.134",
      "high": "4.134",
      "low": "4.042",
      "close": "4.052",
      "average": "4.0798",
      "volume": "533033",
      "turnover": "2174690.38",
      "trades": "338"
    },
    {
      "date": "2023-08-22",
      "bid": "4.124",
      "ask": "4.14",
      "open": "4.04",
      "high": "4.15",
      "low": "4.02",
      "close": "4.15",
      "average": "4.1029",
      "volume": "468512",
      "turnover": "1922256.36",
      "trades": "314"
    },
    {
      "date": "2023-08-23",
      "bid": "4.056",
      "ask": "4.062",
      "open": "4.148",
      "high": "4.208",
      "low": "4.048",
      "close": "4.048",
      "average": "4.1058",
      "volume": "434819",
      "turnover": "1785280.45",
      "trades": "330"
    },
    {
      "date": "2023-08-24",
      "bid": "3.97",
      "ask": "3.98",
      "open": "4.048",
      "high": "4.114",
      "low": "3.96",
      "close": "3.96",
      "average": "4.0284",
      "volume": "445567",
      "turnover": "1794936.9",
      "trades": "346"
    },
    {
      "date": "2023-08-25",
      "bid": "4.024",
      "ask": "4.032",
      "open": "3.96",
      "high": "4.066",
      "low": "3.96",
      "close": "4.042",
      "average": "4.0228",
      "volume": "513233",
      "turnover": "2064642.43",
      "trades": "339"
    },
    {
      "date": "2023-08-28",
      "bid": "4.054",
      "ask": "4.08",
      "open": "4.042",
      "high": "4.10",
      "low": "3.96",
      "close": "4.048",
      "average": "4.0262",
      "volume": "429312",
      "turnover": "1728484.55",
      "trades": "273"
    },
    {
      "date": "2023-08-29",
      "bid": "4.072",
      "ask": "4.08",
      "open": "4.048",
      "high": "4.132",
      "low": "4.034",
      "close": "4.078",
      "average": "4.0827",
      "volume": "796607",
      "turnover": "3252303.48",
      "trades": "524"
    },
    {
      "date": "2023-08-30",
      "bid": "4.124",
      "ask": "4.142",
      "open": "4.078",
      "high": "4.18",
      "low": "4.058",
      "close": "4.15",
      "average": "4.115",
      "volume": "803877",
      "turnover": "3308203.14",
      "trades": "411"
    },
    {
      "date": "2023-08-31",
      "bid": "4.258",
      "ask": "4.27",
      "open": "4.15",
      "high": "4.312",
      "low": "4.122",
      "close": "4.274",
      "average": "4.228",
      "volume": "833319",
      "turnover": "3523266.72",
      "trades": "459"
    },
    {
      "date": "2023-09-01",
      "bid": "4.172",
      "ask": "4.21",
      "open": "4.27",
      "high": "4.37",
      "low": "4.172",
      "close": "4.176",
      "average": "4.2502",
      "volume": "644453",
      "turnover": "2739027.71",
      "trades": "392"
    },
    {
      "date": "2023-09-04",
      "bid": "4.108",
      "ask": "4.12",
      "open": "4.176",
      "high": "4.202",
      "low": "4.086",
      "close": "4.096",
      "average": "4.1432",
      "volume": "357375",
      "turnover": "1480663.43",
      "trades": "223"
    },
    {
      "date": "2023-09-05",
      "bid": "4.146",
      "ask": "4.164",
      "open": "4.052",
      "high": "4.178",
      "low": "4.032",
      "close": "4.17",
      "average": "4.1127",
      "volume": "438915",
      "turnover": "1805117.38",
      "trades": "307"
    },
    {
      "date": "2023-09-06",
      "bid": "4.166",
      "ask": "4.184",
      "open": "4.072",
      "high": "4.248",
      "low": "4.072",
      "close": "4.184",
      "average": "4.1501",
      "volume": "704168",
      "turnover": "2922264.42",
      "trades": "469"
    },
    {
      "date": "2023-09-07",
      "bid": "4.046",
      "ask": "4.05",
      "open": "4.146",
      "high": "4.156",
      "low": "4.028",
      "close": "4.028",
      "average": "4.0814",
      "volume": "505443",
      "turnover": "2062927.29",
      "trades": "383"
    },
    {
      "date": "2023-09-08",
      "bid": "4.056",
      "ask": "4.094",
      "open": "4.03",
      "high": "4.122",
      "low": "3.978",
      "close": "4.056",
      "average": "4.0374",
      "volume": "929650",
      "turnover": "3753446.23",
      "trades": "377"
    },
    {
      "date": "2023-09-11",
      "bid": "4.074",
      "ask": "4.082",
      "open": "4.058",
      "high": "4.124",
      "low": "3.982",
      "close": "4.072",
      "average": "4.0558",
      "volume": "774115",
      "turnover": "3140139.91",
      "trades": "325"
    },
    {
      "date": "2023-09-12",
      "bid": "4.10",
      "ask": "4.106",
      "open": "4.07",
      "high": "4.17",
      "low": "4.052",
      "close": "4.10",
      "average": "4.106",
      "volume": "462197",
      "turnover": "1897786.66",
      "trades": "266"
    },
    {
      "date": "2023-09-13",
      "bid": "4.128",
      "ask": "4.144",
      "open": "4.222",
      "high": "4.222",
      "low": "4.044",
      "close": "4.146",
      "average": "4.1097",
      "volume": "401630",
      "turnover": "1650373.36",
      "trades": "256"
    },
    {
      "date": "2023-09-14",
      "bid": "4.232",
      "ask": "4.248",
      "open": "4.12",
      "high": "4.248",
      "low": "4.04",
      "close": "4.248",
      "average": "4.1586",
      "volume": "437456",
      "turnover": "1819283.56",
      "trades": "291"
    },
    {
      "date": "2023-09-15",
      "bid": "4.284",
      "ask": "4.292",
      "open": "4.25",
      "high": "4.356",
      "low": "4.244",
      "close": "4.304",
      "average": "4.295",
      "volume": "524135",
      "turnover": "2251144.94",
      "trades": "294"
    },
    {
      "date": "2023-09-18",
      "bid": "4.156",
      "ask": "4.176",
      "open": "4.304",
      "high": "4.322",
      "low": "4.144",
      "close": "4.144",
      "average": "4.2364",
      "volume": "623236",
      "turnover": "2640299.54",
      "trades": "449"
    },
    {
      "date": "2023-09-19",
      "bid": "4.104",
      "ask": "4.122",
      "open": "4.142",
      "high": "4.184",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1343",
      "volume": "348492",
      "turnover": "1440776.83",
      "trades": "252"
    },
    {
      "date": "2023-09-20",
      "bid": "4.128",
      "ask": "4.14",
      "open": "4.10",
      "high": "4.234",
      "low": "4.10",
      "close": "4.144",
      "average": "4.1748",
      "volume": "226049",
      "turnover": "943705.45",
      "trades": "212"
    },
    {
      "date": "2023-09-21",
      "bid": "4.142",
      "ask": "4.168",
      "open": "4.148",
      "high": "4.182",
      "low": "4.072",
      "close": "4.154",
      "average": "4.1251",
      "volume": "550110",
      "turnover": "2269239.19",
      "trades": "371"
    },
    {
      "date": "2023-09-22",
      "bid": "4.212",
      "ask": "4.248",
      "open": "4.12",
      "high": "4.334",
      "low": "4.12",
      "close": "4.248",
      "average": "4.2213",
      "volume": "659913",
      "turnover": "2785676.48",
      "trades": "393"
    },
    {
      "date": "2023-09-25",
      "bid": "4.09",
      "ask": "4.122",
      "open": "4.248",
      "high": "4.248",
      "low": "4.058",
      "close": "4.072",
      "average": "4.1168",
      "volume": "785048",
      "turnover": "3231868.2",
      "trades": "348"
    },
    {
      "date": "2023-09-26",
      "bid": "4.062",
      "ask": "4.068",
      "open": "4.08",
      "high": "4.106",
      "low": "4.002",
      "close": "4.088",
      "average": "4.0671",
      "volume": "567742",
      "turnover": "2309071",
      "trades": "284"
    },
    {
      "date": "2023-09-27",
      "bid": "4.06",
      "ask": "4.076",
      "open": "4.012",
      "high": "4.134",
      "low": "4.012",
      "close": "4.054",
      "average": "4.0783",
      "volume": "547781",
      "turnover": "2234039.54",
      "trades": "329"
    },
    {
      "date": "2023-09-28",
      "bid": "4.222",
      "ask": "4.23",
      "open": "4.064",
      "high": "4.234",
      "low": "4.05",
      "close": "4.234",
      "average": "4.1198",
      "volume": "948102",
      "turnover": "3905989.57",
      "trades": "330"
    },
    {
      "date": "2023-09-29",
      "bid": "4.166",
      "ask": "4.178",
      "open": "4.234",
      "high": "4.342",
      "low": "4.15",
      "close": "4.164",
      "average": "4.21",
      "volume": "1052143",
      "turnover": "4429533.38",
      "trades": "504"
    },
    {
      "date": "2023-10-02",
      "bid": "4.05",
      "ask": "4.064",
      "open": "4.164",
      "high": "4.228",
      "low": "4.012",
      "close": "4.042",
      "average": "4.0972",
      "volume": "831796",
      "turnover": "3408040.37",
      "trades": "303"
    },
    {
      "date": "2023-10-03",
      "bid": "4.09",
      "ask": "4.112",
      "open": "4.246",
      "high": "4.246",
      "low": "4.036",
      "close": "4.11",
      "average": "4.0722",
      "volume": "333804",
      "turnover": "1359307.61",
      "trades": "203"
    },
    {
      "date": "2023-10-04",
      "bid": "4.082",
      "ask": "4.108",
      "open": "4.11",
      "high": "4.114",
      "low": "3.986",
      "close": "4.106",
      "average": "4.0402",
      "volume": "627315",
      "turnover": "2534471.93",
      "trades": "281"
    },
    {
      "date": "2023-10-05",
      "bid": "4.134",
      "ask": "4.152",
      "open": "4.08",
      "high": "4.234",
      "low": "4.078",
      "close": "4.158",
      "average": "4.1699",
      "volume": "526833",
      "turnover": "2196864.29",
      "trades": "249"
    },
    {
      "date": "2023-10-06",
      "bid": "4.116",
      "ask": "4.132",
      "open": "4.238",
      "high": "4.238",
      "low": "4.002",
      "close": "4.116",
      "average": "4.0814",
      "volume": "572911",
      "turnover": "2338303.93",
      "trades": "228"
    },
    {
      "date": "2023-10-09",
      "bid": "3.982",
      "ask": "4.002",
      "open": "4.004",
      "high": "4.116",
      "low": "3.942",
      "close": "3.966",
      "average": "3.9929",
      "volume": "563200",
      "turnover": "2248807.04",
      "trades": "261"
    },
    {
      "date": "2023-10-10",
      "bid": "4.036",
      "ask": "4.054",
      "open": "3.968",
      "high": "4.06",
      "low": "3.968",
      "close": "4.06",
      "average": "4.0235",
      "volume": "278830",
      "turnover": "1121863.92",
      "trades": "146"
    },
    {
      "date": "2023-10-11",
      "bid": "4.06",
      "ask": "4.078",
      "open": "4.06",
      "high": "4.18",
      "low": "4.056",
      "close": "4.09",
      "average": "4.1216",
      "volume": "700019",
      "turnover": "2885167.31",
      "trades": "245"
    },
    {
      "date": "2023-10-12",
      "bid": "4.142",
      "ask": "4.15",
      "open": "4.114",
      "high": "4.208",
      "low": "4.056",
      "close": "4.168",
      "average": "4.118",
      "volume": "621794",
      "turnover": "2560527.25",
      "trades": "240"
    },
    {
      "date": "2023-10-13",
      "bid": "4.066",
      "ask": "4.082",
      "open": "4.10",
      "high": "4.122",
      "low": "4.04",
      "close": "4.05",
      "average": "4.064",
      "volume": "584128",
      "turnover": "2373896.98",
      "trades": "208"
    },
    {
      "date": "2023-10-16",
      "bid": "4.008",
      "ask": "4.016",
      "open": "4.10",
      "high": "4.106",
      "low": "3.87",
      "close": "3.986",
      "average": "3.9679",
      "volume": "723824",
      "turnover": "2872051.04",
      "trades": "334"
    },
    {
      "date": "2023-10-17",
      "bid": "3.832",
      "ask": "3.848",
      "open": "3.93",
      "high": "3.944",
      "low": "3.73",
      "close": "3.826",
      "average": "3.8087",
      "volume": "1223184",
      "turnover": "4658691.36",
      "trades": "419"
    },
    {
      "date": "2023-10-18",
      "bid": "3.766",
      "ask": "3.79",
      "open": "3.862",
      "high": "3.878",
      "low": "3.748",
      "close": "3.764",
      "average": "3.8063",
      "volume": "606382",
      "turnover": "2308096.18",
      "trades": "201"
    },
    {
      "date": "2023-10-19",
      "bid": "3.684",
      "ask": "3.688",
      "open": "3.702",
      "high": "3.83",
      "low": "3.66",
      "close": "3.666",
      "average": "3.7334",
      "volume": "837818",
      "turnover": "3127941.43",
      "trades": "259"
    },
    {
      "date": "2023-10-20",
      "bid": "3.618",
      "ask": "3.636",
      "open": "3.69",
      "high": "3.756",
      "low": "3.596",
      "close": "3.622",
      "average": "3.6606",
      "volume": "1108269",
      "turnover": "4056935.77",
      "trades": "378"
    },
    {
      "date": "2023-10-23",
      "bid": "3.618",
      "ask": "3.64",
      "open": "3.622",
      "high": "3.664",
      "low": "3.46",
      "close": "3.65",
      "average": "3.5432",
      "volume": "1074269",
      "turnover": "3806368",
      "trades": "409"
    },
    {
      "date": "2023-10-24",
      "bid": "3.612",
      "ask": "3.622",
      "open": "3.608",
      "high": "3.68",
      "low": "3.58",
      "close": "3.624",
      "average": "3.6265",
      "volume": "1178534",
      "turnover": "4274305.58",
      "trades": "360"
    },
    {
      "date": "2023-10-25",
      "bid": "3.486",
      "ask": "3.496",
      "open": "3.63",
      "high": "3.642",
      "low": "3.47",
      "close": "3.47",
      "average": "3.5106",
      "volume": "772295",
      "turnover": "2711183.54",
      "trades": "253"
    },
    {
      "date": "2023-10-26",
      "bid": "3.558",
      "ask": "3.58",
      "open": "3.47",
      "high": "3.582",
      "low": "3.424",
      "close": "3.582",
      "average": "3.5266",
      "volume": "478387",
      "turnover": "1687128.72",
      "trades": "248"
    },
    {
      "date": "2023-10-27",
      "bid": "3.636",
      "ask": "3.65",
      "open": "3.59",
      "high": "3.666",
      "low": "3.576",
      "close": "3.662",
      "average": "3.6187",
      "volume": "440643",
      "turnover": "1594536.7",
      "trades": "221"
    },
    {
      "date": "2023-10-30",
      "bid": "3.756",
      "ask": "3.768",
      "open": "3.662",
      "high": "3.78",
      "low": "3.662",
      "close": "3.78",
      "average": "3.7307",
      "volume": "458548",
      "turnover": "1710715.91",
      "trades": "207"
    },
    {
      "date": "2023-10-31",
      "bid": "3.862",
      "ask": "3.878",
      "open": "3.82",
      "high": "3.884",
      "low": "3.744",
      "close": "3.884",
      "average": "3.8182",
      "volume": "425100",
      "turnover": "1623059.97",
      "trades": "263"
    },
    {
      "date": "2023-11-01",
      "bid": "3.734",
      "ask": "3.76",
      "open": "3.91",
      "high": "3.91",
      "low": "3.71",
      "close": "3.726",
      "average": "3.7572",
      "volume": "728495",
      "turnover": "2737103.85",
      "trades": "309"
    },
    {
      "date": "2023-11-02",
      "bid": "3.81",
      "ask": "3.82",
      "open": "3.76",
      "high": "3.90",
      "low": "3.76",
      "close": "3.828",
      "average": "3.8464",
      "volume": "310031",
      "turnover": "1192506.06",
      "trades": "182"
    },
    {
      "date": "2023-11-03",
      "bid": "3.762",
      "ask": "3.794",
      "open": "3.968",
      "high": "3.968",
      "low": "3.762",
      "close": "3.766",
      "average": "3.8042",
      "volume": "150782",
      "turnover": "573608.06",
      "trades": "99"
    },
    {
      "date": "2023-11-06",
      "bid": "3.58",
      "ask": "3.608",
      "open": "3.766",
      "high": "3.824",
      "low": "3.574",
      "close": "3.574",
      "average": "3.6891",
      "volume": "532228",
      "turnover": "1963468.39",
      "trades": "270"
    },
    {
      "date": "2023-11-07",
      "bid": "3.502",
      "ask": "3.52",
      "open": "3.574",
      "high": "3.654",
      "low": "3.474",
      "close": "3.50",
      "average": "3.5381",
      "volume": "629861",
      "turnover": "2228488.77",
      "trades": "386"
    },
    {
      "date": "2023-11-08",
      "bid": "3.67",
      "ask": "3.686",
      "open": "3.52",
      "high": "3.704",
      "low": "3.506",
      "close": "3.70",
      "average": "3.6478",
      "volume": "488391",
      "turnover": "1781408.61",
      "trades": "216"
    },
    {
      "date": "2023-11-09",
      "bid": "4.164",
      "ask": "4.18",
      "open": "3.71",
      "high": "4.192",
      "low": "3.71",
      "close": "4.18",
      "average": "4.0547",
      "volume": "1616263",
      "turnover": "6553497.31",
      "trades": "788"
    },
    {
      "date": "2023-11-10",
      "bid": "4.17",
      "ask": "4.20",
      "open": "4.174",
      "high": "4.328",
      "low": "4.104",
      "close": "4.176",
      "average": "4.2168",
      "volume": "1040437",
      "turnover": "4387276.09",
      "trades": "457"
    },
    {
      "date": "2023-11-13",
      "bid": "4.07",
      "ask": "4.092",
      "open": "4.074",
      "high": "4.298",
      "low": "4.046",
      "close": "4.112",
      "average": "4.1414",
      "volume": "418904",
      "turnover": "1734864.11",
      "trades": "253"
    },
    {
      "date": "2023-11-14",
      "bid": "4.292",
      "ask": "4.30",
      "open": "4.164",
      "high": "4.33",
      "low": "4.07",
      "close": "4.33",
      "average": "4.2654",
      "volume": "467651",
      "turnover": "1995262.64",
      "trades": "233"
    },
    {
      "date": "2023-11-15",
      "bid": "4.296",
      "ask": "4.312",
      "open": "4.33",
      "high": "4.434",
      "low": "4.286",
      "close": "4.286",
      "average": "4.3501",
      "volume": "410885",
      "turnover": "1786671.36",
      "trades": "239"
    },
    {
      "date": "2023-11-16",
      "bid": "4.338",
      "ask": "4.354",
      "open": "4.286",
      "high": "4.372",
      "low": "4.20",
      "close": "4.354",
      "average": "4.2922",
      "volume": "184922",
      "turnover": "793710.64",
      "trades": "142"
    },
    {
      "date": "2023-11-17",
      "bid": "4.484",
      "ask": "4.50",
      "open": "4.354",
      "high": "4.534",
      "low": "4.302",
      "close": "4.528",
      "average": "4.4588",
      "volume": "585619",
      "turnover": "2611164.34",
      "trades": "321"
    },
    {
      "date": "2023-11-20",
      "bid": "4.458",
      "ask": "4.47",
      "open": "4.528",
      "high": "4.55",
      "low": "4.382",
      "close": "4.408",
      "average": "4.4572",
      "volume": "509325",
      "turnover": "2270138.74",
      "trades": "337"
    },
    {
      "date": "2023-11-21",
      "bid": "4.382",
      "ask": "4.404",
      "open": "4.41",
      "high": "4.48",
      "low": "4.378",
      "close": "4.386",
      "average": "4.4173",
      "volume": "256356",
      "turnover": "1132400.19",
      "trades": "211"
    },
    {
      "date": "2023-11-22",
      "bid": "4.606",
      "ask": "4.63",
      "open": "4.47",
      "high": "4.646",
      "low": "4.42",
      "close": "4.646",
      "average": "4.5711",
      "volume": "832553",
      "turnover": "3805678.44",
      "trades": "386"
    },
    {
      "date": "2023-11-23",
      "bid": "4.62",
      "ask": "4.638",
      "open": "4.646",
      "high": "4.658",
      "low": "4.568",
      "close": "4.64",
      "average": "4.6147",
      "volume": "484641",
      "turnover": "2236484",
      "trades": "199"
    },
    {
      "date": "2023-11-24",
      "bid": "4.532",
      "ask": "4.568",
      "open": "4.644",
      "high": "4.70",
      "low": "4.546",
      "close": "4.546",
      "average": "4.6356",
      "volume": "670303",
      "turnover": "3107243.23",
      "trades": "300"
    },
    {
      "date": "2023-11-27",
      "bid": "4.528",
      "ask": "4.556",
      "open": "4.546",
      "high": "4.552",
      "low": "4.43",
      "close": "4.538",
      "average": "4.4966",
      "volume": "292774",
      "turnover": "1316478.55",
      "trades": "188"
    },
    {
      "date": "2023-11-28",
      "bid": "4.60",
      "ask": "4.608",
      "open": "4.552",
      "high": "4.618",
      "low": "4.47",
      "close": "4.60",
      "average": "4.5538",
      "volume": "491314",
      "turnover": "2237362.93",
      "trades": "268"
    },
    {
      "date": "2023-11-29",
      "bid": "4.61",
      "ask": "4.63",
      "open": "4.65",
      "high": "4.688",
      "low": "4.548",
      "close": "4.634",
      "average": "4.6314",
      "volume": "572892",
      "turnover": "2653292.54",
      "trades": "319"
    },
    {
      "date": "2023-11-30",
      "bid": "4.512",
      "ask": "4.53",
      "open": "4.63",
      "high": "4.63",
      "low": "4.476",
      "close": "4.50",
      "average": "4.5424",
      "volume": "534841",
      "turnover": "2429456.72",
      "trades": "299"
    },
    {
      "date": "2023-12-01",
      "bid": "4.538",
      "ask": "4.574",
      "open": "4.55",
      "high": "4.63",
      "low": "4.462",
      "close": "4.572",
      "average": "4.5664",
      "volume": "503586",
      "turnover": "2299587.44",
      "trades": "277"
    },
    {
      "date": "2023-12-04",
      "bid": "4.528",
      "ask": "4.554",
      "open": "4.538",
      "high": "4.672",
      "low": "4.486",
      "close": "4.508",
      "average": "4.5903",
      "volume": "424586",
      "turnover": "1948960.53",
      "trades": "261"
    },
    {
      "date": "2023-12-05",
      "bid": "4.502",
      "ask": "4.51",
      "open": "4.508",
      "high": "4.576",
      "low": "4.482",
      "close": "4.508",
      "average": "4.5362",
      "volume": "373691",
      "turnover": "1695123.77",
      "trades": "253"
    },
    {
      "date": "2023-12-06",
      "bid": "4.854",
      "ask": "4.87",
      "open": "4.51",
      "high": "4.888",
      "low": "4.51",
      "close": "4.888",
      "average": "4.768",
      "volume": "1270491",
      "turnover": "6057720.7",
      "trades": "544"
    },
    {
      "date": "2023-12-07",
      "bid": "5.20",
      "ask": "5.23",
      "open": "4.88",
      "high": "5.295",
      "low": "4.746",
      "close": "5.26",
      "average": "5.079",
      "volume": "1928313",
      "turnover": "9794299.1",
      "trades": "755"
    },
    {
      "date": "2023-12-08",
      "bid": "5.215",
      "ask": "5.22",
      "open": "5.23",
      "high": "5.36",
      "low": "5.15",
      "close": "5.21",
      "average": "5.266",
      "volume": "2707293",
      "turnover": "14256495.45",
      "trades": "1067"
    },
    {
      "date": "2023-12-11",
      "bid": "5.19",
      "ask": "5.225",
      "open": "5.21",
      "high": "5.25",
      "low": "5.09",
      "close": "5.19",
      "average": "5.1629",
      "volume": "724397",
      "turnover": "3739992.35",
      "trades": "402"
    },
    {
      "date": "2023-12-12",
      "bid": "5.04",
      "ask": "5.08",
      "open": "5.205",
      "high": "5.21",
      "low": "5.005",
      "close": "5.005",
      "average": "5.0779",
      "volume": "719332",
      "turnover": "3652695.04",
      "trades": "392"
    },
    {
      "date": "2023-12-13",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.005",
      "high": "5.19",
      "low": "4.972",
      "close": "5.19",
      "average": "5.1282",
      "volume": "641721",
      "turnover": "3290862.93",
      "trades": "380"
    },
    {
      "date": "2023-12-14",
      "bid": "5.29",
      "ask": "5.31",
      "open": "5.19",
      "high": "5.335",
      "low": "5.19",
      "close": "5.32",
      "average": "5.2869",
      "volume": "914074",
      "turnover": "4832635.59",
      "trades": "527"
    },
    {
      "date": "2023-12-15",
      "bid": "5.29",
      "ask": "5.305",
      "open": "5.295",
      "high": "5.36",
      "low": "5.28",
      "close": "5.29",
      "average": "5.3165",
      "volume": "605207",
      "turnover": "3217593.52",
      "trades": "451"
    },
    {
      "date": "2023-12-18",
      "bid": "5.07",
      "ask": "5.13",
      "open": "5.29",
      "high": "5.34",
      "low": "5.09",
      "close": "5.09",
      "average": "5.1772",
      "volume": "885243",
      "turnover": "4583004.66",
      "trades": "371"
    },
    {
      "date": "2023-12-19",
      "bid": "5.055",
      "ask": "5.07",
      "open": "5.09",
      "high": "5.16",
      "low": "4.984",
      "close": "5.04",
      "average": "5.0481",
      "volume": "779644",
      "turnover": "3935754.72",
      "trades": "401"
    },
    {
      "date": "2023-12-20",
      "bid": "5.08",
      "ask": "5.095",
      "open": "5.00",
      "high": "5.11",
      "low": "4.972",
      "close": "5.11",
      "average": "5.0452",
      "volume": "385611",
      "turnover": "1945676.82",
      "trades": "226"
    },
    {
      "date": "2023-12-21",
      "bid": "5.115",
      "ask": "5.13",
      "open": "5.11",
      "high": "5.12",
      "low": "5.01",
      "close": "5.12",
      "average": "5.0709",
      "volume": "230865",
      "turnover": "1170694.84",
      "trades": "170"
    },
    {
      "date": "2023-12-22",
      "bid": "5.16",
      "ask": "5.17",
      "open": "5.12",
      "high": "5.23",
      "low": "5.115",
      "close": "5.19",
      "average": "5.162",
      "volume": "328641",
      "turnover": "1696438.37",
      "trades": "187"
    },
    {
      "date": "2023-12-27",
      "bid": "5.065",
      "ask": "5.08",
      "open": "5.115",
      "high": "5.165",
      "low": "5.06",
      "close": "5.06",
      "average": "5.0981",
      "volume": "612937",
      "turnover": "3124815.19",
      "trades": "325"
    },
    {
      "date": "2023-12-28",
      "bid": "5.115",
      "ask": "5.13",
      "open": "5.06",
      "high": "5.15",
      "low": "5.04",
      "close": "5.14",
      "average": "5.0956",
      "volume": "502994",
      "turnover": "2563070.47",
      "trades": "286"
    },
    {
      "date": "2023-12-29",
      "bid": "5.145",
      "ask": "5.165",
      "open": "5.14",
      "high": "5.25",
      "low": "5.135",
      "close": "5.20",
      "average": "5.2023",
      "volume": "406893",
      "turnover": "2116733.38",
      "trades": "267"
    },
    {
      "date": "2024-01-02",
      "bid": "5.36",
      "ask": "5.37",
      "open": "5.20",
      "high": "5.405",
      "low": "5.13",
      "close": "5.365",
      "average": "5.2925",
      "volume": "946304",
      "turnover": "5008061.88",
      "trades": "385"
    },
    {
      "date": "2024-01-03",
      "bid": "5.26",
      "ask": "5.29",
      "open": "5.365",
      "high": "5.365",
      "low": "5.175",
      "close": "5.225",
      "average": "5.2505",
      "volume": "527061",
      "turnover": "2767330.86",
      "trades": "389"
    },
    {
      "date": "2024-01-04",
      "bid": "5.23",
      "ask": "5.25",
      "open": "5.38",
      "high": "5.38",
      "low": "5.21",
      "close": "5.25",
      "average": "5.266",
      "volume": "499121",
      "turnover": "2628360.64",
      "trades": "294"
    },
    {
      "date": "2024-01-05",
      "bid": "5.235",
      "ask": "5.245",
      "open": "5.30",
      "high": "5.30",
      "low": "5.205",
      "close": "5.225",
      "average": "5.235",
      "volume": "247516",
      "turnover": "1295745.95",
      "trades": "156"
    },
    {
      "date": "2024-01-08",
      "bid": "5.275",
      "ask": "5.28",
      "open": "5.175",
      "high": "5.285",
      "low": "5.14",
      "close": "5.28",
      "average": "5.2081",
      "volume": "618061",
      "turnover": "3218899.93",
      "trades": "343"
    },
    {
      "date": "2024-01-09",
      "bid": "5.365",
      "ask": "5.375",
      "open": "5.28",
      "high": "5.395",
      "low": "5.25",
      "close": "5.365",
      "average": "5.3412",
      "volume": "880629",
      "turnover": "4713445.9",
      "trades": "325"
    },
    {
      "date": "2024-01-10",
      "bid": "5.39",
      "ask": "5.40",
      "open": "5.30",
      "high": "5.415",
      "low": "5.30",
      "close": "5.40",
      "average": "5.3888",
      "volume": "532574",
      "turnover": "2872824.53",
      "trades": "361"
    },
    {
      "date": "2024-01-11",
      "bid": "5.42",
      "ask": "5.435",
      "open": "5.40",
      "high": "5.52",
      "low": "5.40",
      "close": "5.445",
      "average": "5.4731",
      "volume": "809404",
      "turnover": "4429975.88",
      "trades": "426"
    },
    {
      "date": "2024-01-12",
      "bid": "5.46",
      "ask": "5.475",
      "open": "5.445",
      "high": "5.585",
      "low": "5.415",
      "close": "5.48",
      "average": "5.4937",
      "volume": "710288",
      "turnover": "3902112.53",
      "trades": "377"
    },
    {
      "date": "2024-01-15",
      "bid": "5.365",
      "ask": "5.41",
      "open": "5.48",
      "high": "5.50",
      "low": "5.37",
      "close": "5.41",
      "average": "5.4397",
      "volume": "483779",
      "turnover": "2631590.93",
      "trades": "288"
    },
    {
      "date": "2024-01-16",
      "bid": "5.485",
      "ask": "5.495",
      "open": "5.425",
      "high": "5.525",
      "low": "5.37",
      "close": "5.505",
      "average": "5.4759",
      "volume": "593385",
      "turnover": "3249348.59",
      "trades": "260"
    },
    {
      "date": "2024-01-17",
      "bid": "5.35",
      "ask": "5.36",
      "open": "5.50",
      "high": "5.50",
      "low": "5.265",
      "close": "5.34",
      "average": "5.3327",
      "volume": "620909",
      "turnover": "3311121.41",
      "trades": "248"
    },
    {
      "date": "2024-01-18",
      "bid": "5.405",
      "ask": "5.425",
      "open": "5.34",
      "high": "5.425",
      "low": "5.26",
      "close": "5.415",
      "average": "5.3643",
      "volume": "407686",
      "turnover": "2186941.54",
      "trades": "218"
    },
    {
      "date": "2024-01-19",
      "bid": "5.305",
      "ask": "5.32",
      "open": "5.415",
      "high": "5.435",
      "low": "5.275",
      "close": "5.28",
      "average": "5.3313",
      "volume": "262256",
      "turnover": "1398169.86",
      "trades": "148"
    },
    {
      "date": "2024-01-22",
      "bid": "5.405",
      "ask": "5.43",
      "open": "5.28",
      "high": "5.46",
      "low": "5.28",
      "close": "5.435",
      "average": "5.3938",
      "volume": "765955",
      "turnover": "4131441.05",
      "trades": "348"
    },
    {
      "date": "2024-01-23",
      "bid": "5.53",
      "ask": "5.55",
      "open": "5.46",
      "high": "5.585",
      "low": "5.46",
      "close": "5.565",
      "average": "5.5356",
      "volume": "528200",
      "turnover": "2923297.56",
      "trades": "330"
    },
    {
      "date": "2024-01-24",
      "bid": "5.57",
      "ask": "5.58",
      "open": "5.565",
      "high": "5.65",
      "low": "5.55",
      "close": "5.57",
      "average": "5.5864",
      "volume": "399296",
      "turnover": "2230610.56",
      "trades": "214"
    },
    {
      "date": "2024-01-25",
      "bid": "5.57",
      "ask": "5.58",
      "open": "5.60",
      "high": "5.665",
      "low": "5.545",
      "close": "5.575",
      "average": "5.6009",
      "volume": "315156",
      "turnover": "1765153.96",
      "trades": "207"
    },
    {
      "date": "2024-01-26",
      "bid": "5.555",
      "ask": "5.58",
      "open": "5.58",
      "high": "5.625",
      "low": "5.47",
      "close": "5.585",
      "average": "5.5486",
      "volume": "813896",
      "turnover": "4516001.36",
      "trades": "433"
    },
    {
      "date": "2024-01-29",
      "bid": "5.65",
      "ask": "5.675",
      "open": "5.57",
      "high": "5.725",
      "low": "5.45",
      "close": "5.675",
      "average": "5.5737",
      "volume": "967764",
      "turnover": "5393888.53",
      "trades": "477"
    },
    {
      "date": "2024-01-30",
      "bid": "5.575",
      "ask": "5.615",
      "open": "5.675",
      "high": "5.73",
      "low": "5.46",
      "close": "5.615",
      "average": "5.5961",
      "volume": "1292819",
      "turnover": "7234671.11",
      "trades": "572"
    },
    {
      "date": "2024-01-31",
      "bid": "5.33",
      "ask": "5.355",
      "open": "5.615",
      "high": "5.615",
      "low": "5.305",
      "close": "5.305",
      "average": "5.4262",
      "volume": "822089",
      "turnover": "4460852.76",
      "trades": "414"
    },
    {
      "date": "2024-02-01",
      "bid": "5.19",
      "ask": "5.22",
      "open": "5.285",
      "high": "5.35",
      "low": "5.15",
      "close": "5.225",
      "average": "5.2478",
      "volume": "588104",
      "turnover": "3086268.37",
      "trades": "269"
    },
    {
      "date": "2024-02-02",
      "bid": "5.185",
      "ask": "5.205",
      "open": "5.23",
      "high": "5.305",
      "low": "5.125",
      "close": "5.195",
      "average": "5.1913",
      "volume": "480986",
      "turnover": "2496907.61",
      "trades": "256"
    },
    {
      "date": "2024-02-05",
      "bid": "5.13",
      "ask": "5.15",
      "open": "5.20",
      "high": "5.23",
      "low": "5.13",
      "close": "5.135",
      "average": "5.1819",
      "volume": "352341",
      "turnover": "1825782.07",
      "trades": "220"
    },
    {
      "date": "2024-02-06",
      "bid": "5.31",
      "ask": "5.32",
      "open": "5.50",
      "high": "5.50",
      "low": "5.175",
      "close": "5.325",
      "average": "5.2666",
      "volume": "413492",
      "turnover": "2177688.73",
      "trades": "252"
    },
    {
      "date": "2024-02-07",
      "bid": "5.15",
      "ask": "5.17",
      "open": "5.325",
      "high": "5.325",
      "low": "5.14",
      "close": "5.14",
      "average": "5.1981",
      "volume": "378397",
      "turnover": "1966955.49",
      "trades": "214"
    },
    {
      "date": "2024-02-08",
      "bid": "5.20",
      "ask": "5.215",
      "open": "5.14",
      "high": "5.26",
      "low": "5.14",
      "close": "5.22",
      "average": "5.2042",
      "volume": "357757",
      "turnover": "1861852.05",
      "trades": "229"
    },
    {
      "date": "2024-02-09",
      "bid": "5.105",
      "ask": "5.135",
      "open": "5.19",
      "high": "5.22",
      "low": "5.11",
      "close": "5.12",
      "average": "5.142",
      "volume": "391906",
      "turnover": "2015173.28",
      "trades": "210"
    },
    {
      "date": "2024-02-12",
      "bid": "5.065",
      "ask": "5.085",
      "open": "5.12",
      "high": "5.16",
      "low": "5.05",
      "close": "5.07",
      "average": "5.0898",
      "volume": "444665",
      "turnover": "2263211.44",
      "trades": "214"
    },
    {
      "date": "2024-02-13",
      "bid": "4.976",
      "ask": "4.998",
      "open": "5.05",
      "high": "5.115",
      "low": "4.974",
      "close": "4.974",
      "average": "5.0177",
      "volume": "293712",
      "turnover": "1473765.35",
      "trades": "160"
    },
    {
      "date": "2024-02-14",
      "bid": "5.055",
      "ask": "5.105",
      "open": "4.974",
      "high": "5.115",
      "low": "4.938",
      "close": "5.09",
      "average": "5.0287",
      "volume": "353573",
      "turnover": "1778009.04",
      "trades": "187"
    },
    {
      "date": "2024-02-15",
      "bid": "5.15",
      "ask": "5.20",
      "open": "5.20",
      "high": "5.20",
      "low": "5.07",
      "close": "5.19",
      "average": "5.1321",
      "volume": "659107",
      "turnover": "3382746.38",
      "trades": "280"
    },
    {
      "date": "2024-02-16",
      "bid": "6.285",
      "ask": "6.30",
      "open": "6.025",
      "high": "6.395",
      "low": "5.89",
      "close": "6.395",
      "average": "6.1741",
      "volume": "5143437",
      "turnover": "31756514.55",
      "trades": "1988"
    },
    {
      "date": "2024-02-19",
      "bid": "6.195",
      "ask": "6.205",
      "open": "6.42",
      "high": "6.50",
      "low": "6.115",
      "close": "6.175",
      "average": "6.2502",
      "volume": "2096692",
      "turnover": "13104825.51",
      "trades": "1049"
    },
    {
      "date": "2024-02-20",
      "bid": "5.94",
      "ask": "5.98",
      "open": "6.18",
      "high": "6.185",
      "low": "5.93",
      "close": "5.93",
      "average": "6.0337",
      "volume": "1639316",
      "turnover": "9892232.19",
      "trades": "554"
    },
    {
      "date": "2024-02-21",
      "bid": "5.92",
      "ask": "5.935",
      "open": "5.86",
      "high": "5.96",
      "low": "5.77",
      "close": "5.95",
      "average": "5.8653",
      "volume": "1110484",
      "turnover": "6513421.09",
      "trades": "578"
    },
    {
      "date": "2024-02-22",
      "bid": "6.22",
      "ask": "6.235",
      "open": "5.955",
      "high": "6.28",
      "low": "5.93",
      "close": "6.28",
      "average": "6.1574",
      "volume": "1646611",
      "turnover": "10138852.31",
      "trades": "659"
    },
    {
      "date": "2024-02-23",
      "bid": "6.165",
      "ask": "6.18",
      "open": "6.28",
      "high": "6.32",
      "low": "6.13",
      "close": "6.165",
      "average": "6.2294",
      "volume": "627334",
      "turnover": "3907941.01",
      "trades": "468"
    },
    {
      "date": "2024-02-26",
      "bid": "6.39",
      "ask": "6.41",
      "open": "6.18",
      "high": "6.42",
      "low": "6.065",
      "close": "6.42",
      "average": "6.2597",
      "volume": "1086977",
      "turnover": "6804131.9",
      "trades": "426"
    },
    {
      "date": "2024-02-27",
      "bid": "6.26",
      "ask": "6.275",
      "open": "6.43",
      "high": "6.455",
      "low": "6.185",
      "close": "6.26",
      "average": "6.2786",
      "volume": "479845",
      "turnover": "3012766.17",
      "trades": "309"
    },
    {
      "date": "2024-02-28",
      "bid": "6.155",
      "ask": "6.215",
      "open": "6.26",
      "high": "6.295",
      "low": "6.075",
      "close": "6.115",
      "average": "6.187",
      "volume": "712532",
      "turnover": "4409124.9",
      "trades": "333"
    },
    {
      "date": "2024-02-29",
      "bid": "6.205",
      "ask": "6.22",
      "open": "6.185",
      "high": "6.245",
      "low": "6.075",
      "close": "6.22",
      "average": "6.1795",
      "volume": "714531",
      "turnover": "4415428.86",
      "trades": "392"
    },
    {
      "date": "2024-03-01",
      "bid": "6.31",
      "ask": "6.35",
      "open": "6.22",
      "high": "6.40",
      "low": "6.06",
      "close": "6.365",
      "average": "6.2298",
      "volume": "983241",
      "turnover": "6125500.28",
      "trades": "532"
    },
    {
      "date": "2024-03-04",
      "bid": "6.255",
      "ask": "6.28",
      "open": "6.365",
      "high": "6.39",
      "low": "6.22",
      "close": "6.245",
      "average": "6.296",
      "volume": "439048",
      "turnover": "2764227.12",
      "trades": "267"
    },
    {
      "date": "2024-03-05",
      "bid": "6.07",
      "ask": "6.09",
      "open": "6.245",
      "high": "6.245",
      "low": "6.065",
      "close": "6.065",
      "average": "6.1184",
      "volume": "402506",
      "turnover": "2462684.95",
      "trades": "178"
    },
    {
      "date": "2024-03-06",
      "bid": "6.09",
      "ask": "6.105",
      "open": "6.065",
      "high": "6.12",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0526",
      "volume": "568310",
      "turnover": "3439775.94",
      "trades": "296"
    },
    {
      "date": "2024-03-07",
      "bid": "6.155",
      "ask": "6.175",
      "open": "6.10",
      "high": "6.255",
      "low": "6.06",
      "close": "6.195",
      "average": "6.1643",
      "volume": "374890",
      "turnover": "2310921.4",
      "trades": "243"
    },
    {
      "date": "2024-03-08",
      "bid": "6.19",
      "ask": "6.21",
      "open": "6.195",
      "high": "6.245",
      "low": "6.05",
      "close": "6.22",
      "average": "6.1526",
      "volume": "787976",
      "turnover": "4848058.4",
      "trades": "474"
    },
    {
      "date": "2024-03-11",
      "bid": "6.23",
      "ask": "6.26",
      "open": "6.09",
      "high": "6.285",
      "low": "6.09",
      "close": "6.285",
      "average": "6.231",
      "volume": "394718",
      "turnover": "2459975.31",
      "trades": "231"
    },
    {
      "date": "2024-03-12",
      "bid": "6.335",
      "ask": "6.345",
      "open": "6.285",
      "high": "6.37",
      "low": "6.255",
      "close": "6.37",
      "average": "6.3065",
      "volume": "590632",
      "turnover": "3724898.96",
      "trades": "329"
    },
    {
      "date": "2024-03-13",
      "bid": "6.41",
      "ask": "6.43",
      "open": "6.36",
      "high": "6.48",
      "low": "6.31",
      "close": "6.44",
      "average": "6.401",
      "volume": "645960",
      "turnover": "4134761.43",
      "trades": "322"
    },
    {
      "date": "2024-03-14",
      "bid": "6.23",
      "ask": "6.27",
      "open": "6.465",
      "high": "6.525",
      "low": "6.21",
      "close": "6.21",
      "average": "6.3547",
      "volume": "856917",
      "turnover": "5446880.9",
      "trades": "341"
    },
    {
      "date": "2024-03-15",
      "bid": "6.15",
      "ask": "6.17",
      "open": "6.22",
      "high": "6.265",
      "low": "6.10",
      "close": "6.125",
      "average": "6.1779",
      "volume": "823099",
      "turnover": "5085009.7",
      "trades": "398"
    },
    {
      "date": "2024-03-18",
      "bid": "6.135",
      "ask": "6.16",
      "open": "6.125",
      "high": "6.16",
      "low": "5.94",
      "close": "6.125",
      "average": "6.0683",
      "volume": "536698",
      "turnover": "3257009.6",
      "trades": "303"
    },
    {
      "date": "2024-03-19",
      "bid": "6.09",
      "ask": "6.13",
      "open": "6.175",
      "high": "6.22",
      "low": "6.085",
      "close": "6.105",
      "average": "6.1419",
      "volume": "362502",
      "turnover": "2226446.99",
      "trades": "244"
    },
    {
      "date": "2024-03-20",
      "bid": "6.03",
      "ask": "6.045",
      "open": "6.095",
      "high": "6.10",
      "low": "5.98",
      "close": "6.035",
      "average": "6.0158",
      "volume": "621666",
      "turnover": "3739806.61",
      "trades": "382"
    },
    {
      "date": "2024-03-21",
      "bid": "5.985",
      "ask": "6.005",
      "open": "6.065",
      "high": "6.115",
      "low": "5.93",
      "close": "6.005",
      "average": "6.0074",
      "volume": "648272",
      "turnover": "3894418.89",
      "trades": "341"
    },
    {
      "date": "2024-03-22",
      "bid": "5.915",
      "ask": "5.93",
      "open": "5.945",
      "high": "5.98",
      "low": "5.825",
      "close": "5.885",
      "average": "5.916",
      "volume": "561567",
      "turnover": "3322221.37",
      "trades": "308"
    },
    {
      "date": "2024-03-25",
      "bid": "5.97",
      "ask": "5.99",
      "open": "5.89",
      "high": "6.01",
      "low": "5.89",
      "close": "5.97",
      "average": "5.9681",
      "volume": "362033",
      "turnover": "2160635.1",
      "trades": "248"
    },
    {
      "date": "2024-03-26",
      "bid": "5.995",
      "ask": "6.00",
      "open": "5.99",
      "high": "6.015",
      "low": "5.90",
      "close": "5.985",
      "average": "5.9695",
      "volume": "253619",
      "turnover": "1513981.38",
      "trades": "197"
    },
    {
      "date": "2024-03-27",
      "bid": "5.95",
      "ask": "5.97",
      "open": "5.985",
      "high": "6.035",
      "low": "5.91",
      "close": "5.945",
      "average": "5.9753",
      "volume": "333460",
      "turnover": "1992498.83",
      "trades": "220"
    },
    {
      "date": "2024-03-28",
      "bid": "5.925",
      "ask": "5.94",
      "open": "5.945",
      "high": "6.085",
      "low": "5.91",
      "close": "5.92",
      "average": "5.9509",
      "volume": "235546",
      "turnover": "1401699.97",
      "trades": "166"
    },
    {
      "date": "2024-04-02",
      "bid": "5.91",
      "ask": "5.93",
      "open": "5.93",
      "high": "6.00",
      "low": "5.88",
      "close": "5.91",
      "average": "5.9375",
      "volume": "405336",
      "turnover": "2406746.31",
      "trades": "268"
    },
    {
      "date": "2024-04-03",
      "bid": "5.95",
      "ask": "5.97",
      "open": "5.92",
      "high": "5.95",
      "low": "5.86",
      "close": "5.95",
      "average": "5.9135",
      "volume": "377893",
      "turnover": "2234679.41",
      "trades": "223"
    },
    {
      "date": "2024-04-04",
      "bid": "6.01",
      "ask": "6.04",
      "open": "5.95",
      "high": "6.09",
      "low": "5.95",
      "close": "6.04",
      "average": "6.0382",
      "volume": "567605",
      "turnover": "3427321.84",
      "trades": "338"
    },
    {
      "date": "2024-04-05",
      "bid": "5.95",
      "ask": "5.96",
      "open": "6.02",
      "high": "6.02",
      "low": "5.91",
      "close": "5.95",
      "average": "5.9578",
      "volume": "370460",
      "turnover": "2207124.58",
      "trades": "208"
    },
    {
      "date": "2024-04-08",
      "bid": "5.93",
      "ask": "5.94",
      "open": "5.95",
      "high": "6.06",
      "low": "5.88",
      "close": "5.93",
      "average": "5.9652",
      "volume": "831235",
      "turnover": "4958501.91",
      "trades": "349"
    },
    {
      "date": "2024-04-09",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.95",
      "high": "6.04",
      "low": "5.89",
      "close": "5.97",
      "average": "5.9583",
      "volume": "869583",
      "turnover": "5181327.01",
      "trades": "406"
    },
    {
      "date": "2024-04-10",
      "bid": "5.92",
      "ask": "5.93",
      "open": "6.06",
      "high": "6.08",
      "low": "5.90",
      "close": "5.90",
      "average": "5.9937",
      "volume": "699192",
      "turnover": "4190752.67",
      "trades": "348"
    },
    {
      "date": "2024-04-11",
      "bid": "5.84",
      "ask": "5.87",
      "open": "5.89",
      "high": "5.93",
      "low": "5.82",
      "close": "5.85",
      "average": "5.8672",
      "volume": "510145",
      "turnover": "2993131.46",
      "trades": "202"
    },
    {
      "date": "2024-04-12",
      "bid": "5.86",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.00",
      "low": "5.84",
      "close": "5.86",
      "average": "5.9495",
      "volume": "315403",
      "turnover": "1876485.41",
      "trades": "223"
    },
    {
      "date": "2024-04-15",
      "bid": "5.84",
      "ask": "5.85",
      "open": "5.86",
      "high": "5.92",
      "low": "5.75",
      "close": "5.86",
      "average": "5.8618",
      "volume": "632214",
      "turnover": "3705933.19",
      "trades": "325"
    },
    {
      "date": "2024-04-16",
      "bid": "5.78",
      "ask": "5.79",
      "open": "5.86",
      "high": "5.86",
      "low": "5.73",
      "close": "5.78",
      "average": "5.7731",
      "volume": "639812",
      "turnover": "3695609.24",
      "trades": "263"
    },
    {
      "date": "2024-04-17",
      "bid": "5.81",
      "ask": "5.83",
      "open": "5.72",
      "high": "5.85",
      "low": "5.72",
      "close": "5.84",
      "average": "5.8196",
      "volume": "346869",
      "turnover": "2018642.34",
      "trades": "194"
    },
    {
      "date": "2024-04-18",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.84",
      "high": "6.00",
      "low": "5.84",
      "close": "5.99",
      "average": "5.9349",
      "volume": "711441",
      "turnover": "4222316.58",
      "trades": "361"
    },
    {
      "date": "2024-04-19",
      "bid": "5.95",
      "ask": "5.96",
      "open": "6.00",
      "high": "6.01",
      "low": "5.90",
      "close": "5.97",
      "average": "5.9561",
      "volume": "279231",
      "turnover": "1663136.79",
      "trades": "164"
    },
    {
      "date": "2024-04-22",
      "bid": "5.95",
      "ask": "5.97",
      "open": "5.97",
      "high": "6.05",
      "low": "5.94",
      "close": "5.98",
      "average": "5.978",
      "volume": "737225",
      "turnover": "4407138.34",
      "trades": "383"
    },
    {
      "date": "2024-04-23",
      "bid": "5.17",
      "ask": "5.18",
      "open": "5.82",
      "high": "5.82",
      "low": "4.97",
      "close": "5.00",
      "average": "5.2572",
      "volume": "4768837",
      "turnover": "25070511.27",
      "trades": "1940"
    },
    {
      "date": "2024-04-24",
      "bid": "4.83",
      "ask": "4.85",
      "open": "5.00",
      "high": "5.14",
      "low": "4.825",
      "close": "4.875",
      "average": "5.0109",
      "volume": "3223243",
      "turnover": "16159996",
      "trades": "1058"
    },
    {
      "date": "2024-04-25",
      "bid": "4.89",
      "ask": "4.90",
      "open": "4.875",
      "high": "4.995",
      "low": "4.82",
      "close": "4.94",
      "average": "4.8955",
      "volume": "1682515",
      "turnover": "8236654.36",
      "trades": "652"
    },
    {
      "date": "2024-04-26",
      "bid": "5.10",
      "ask": "5.11",
      "open": "4.98",
      "high": "5.14",
      "low": "4.95",
      "close": "5.14",
      "average": "5.0849",
      "volume": "1415527",
      "turnover": "7197890.96",
      "trades": "567"
    },
    {
      "date": "2024-04-29",
      "bid": "5.29",
      "ask": "5.33",
      "open": "5.16",
      "high": "5.38",
      "low": "5.10",
      "close": "5.35",
      "average": "5.244",
      "volume": "1253427",
      "turnover": "6572323.01",
      "trades": "472"
    },
    {
      "date": "2024-04-30",
      "bid": "5.27",
      "ask": "5.29",
      "open": "5.32",
      "high": "5.32",
      "low": "5.23",
      "close": "5.25",
      "average": "5.2596",
      "volume": "224718",
      "turnover": "1181923.08",
      "trades": "150"
    },
    {
      "date": "2024-05-02",
      "bid": "5.16",
      "ask": "5.19",
      "open": "5.20",
      "high": "5.23",
      "low": "5.13",
      "close": "5.15",
      "average": "5.1619",
      "volume": "366411",
      "turnover": "1891374",
      "trades": "211"
    },
    {
      "date": "2024-05-03",
      "bid": "5.15",
      "ask": "5.19",
      "open": "5.18",
      "high": "5.24",
      "low": "5.13",
      "close": "5.18",
      "average": "5.1787",
      "volume": "246418",
      "turnover": "1276169.99",
      "trades": "190"
    },
    {
      "date": "2024-05-06",
      "bid": "5.27",
      "ask": "5.29",
      "open": "5.18",
      "high": "5.33",
      "low": "5.13",
      "close": "5.29",
      "average": "5.2594",
      "volume": "708335",
      "turnover": "3725350.26",
      "trades": "368"
    },
    {
      "date": "2024-05-07",
      "bid": "5.34",
      "ask": "5.37",
      "open": "5.31",
      "high": "5.41",
      "low": "5.25",
      "close": "5.39",
      "average": "5.3479",
      "volume": "499101",
      "turnover": "2669124.45",
      "trades": "242"
    },
    {
      "date": "2024-05-08",
      "bid": "5.28",
      "ask": "5.30",
      "open": "5.21",
      "high": "5.35",
      "low": "5.02",
      "close": "5.29",
      "average": "5.2014",
      "volume": "2362552",
      "turnover": "12288308.06",
      "trades": "796"
    },
    {
      "date": "2024-05-10",
      "bid": "5.33",
      "ask": "5.36",
      "open": "5.29",
      "high": "5.40",
      "low": "5.20",
      "close": "5.39",
      "average": "5.3177",
      "volume": "500067",
      "turnover": "2659201.75",
      "trades": "257"
    },
    {
      "date": "2024-05-13",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.38",
      "high": "5.38",
      "low": "5.26",
      "close": "5.31",
      "average": "5.3027",
      "volume": "236405",
      "turnover": "1253441.58",
      "trades": "162"
    },
    {
      "date": "2024-05-14",
      "bid": "5.31",
      "ask": "5.33",
      "open": "5.31",
      "high": "5.36",
      "low": "5.27",
      "close": "5.34",
      "average": "5.3211",
      "volume": "283112",
      "turnover": "1506474.12",
      "trades": "151"
    },
    {
      "date": "2024-05-15",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.34",
      "high": "5.36",
      "low": "5.22",
      "close": "5.30",
      "average": "5.2644",
      "volume": "423687",
      "turnover": "2230646.68",
      "trades": "217"
    },
    {
      "date": "2024-05-16",
      "bid": "5.29",
      "ask": "5.31",
      "open": "5.30",
      "high": "5.32",
      "low": "5.20",
      "close": "5.30",
      "average": "5.2518",
      "volume": "732524",
      "turnover": "3847367",
      "trades": "265"
    },
    {
      "date": "2024-05-17",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.29",
      "high": "5.37",
      "low": "5.23",
      "close": "5.37",
      "average": "5.3137",
      "volume": "346768",
      "turnover": "1842618.58",
      "trades": "196"
    },
    {
      "date": "2024-05-20",
      "bid": "5.48",
      "ask": "5.50",
      "open": "5.41",
      "high": "5.55",
      "low": "5.39",
      "close": "5.51",
      "average": "5.4669",
      "volume": "468383",
      "turnover": "2560532.75",
      "trades": "217"
    },
    {
      "date": "2024-05-21",
      "bid": "5.44",
      "ask": "5.46",
      "open": "5.51",
      "high": "5.53",
      "low": "5.42",
      "close": "5.45",
      "average": "5.4636",
      "volume": "220168",
      "turnover": "1202876.95",
      "trades": "190"
    },
    {
      "date": "2024-05-22",
      "bid": "5.50",
      "ask": "5.53",
      "open": "5.46",
      "high": "5.54",
      "low": "5.45",
      "close": "5.54",
      "average": "5.5082",
      "volume": "191790",
      "turnover": "1056410.29",
      "trades": "144"
    },
    {
      "date": "2024-05-23",
      "bid": "5.42",
      "ask": "5.43",
      "open": "5.55",
      "high": "5.57",
      "low": "5.37",
      "close": "5.40",
      "average": "5.4643",
      "volume": "660833",
      "turnover": "3608385.92",
      "trades": "229"
    },
    {
      "date": "2024-05-24",
      "bid": "5.33",
      "ask": "5.36",
      "open": "5.36",
      "high": "5.38",
      "low": "5.33",
      "close": "5.34",
      "average": "5.3462",
      "volume": "184677",
      "turnover": "987308.35",
      "trades": "134"
    },
    {
      "date": "2024-05-27",
      "bid": "5.36",
      "ask": "5.38",
      "open": "5.34",
      "high": "5.55",
      "low": "5.30",
      "close": "5.37",
      "average": "5.4113",
      "volume": "548549",
      "turnover": "2968355.65",
      "trades": "373"
    },
    {
      "date": "2024-05-28",
      "bid": "5.41",
      "ask": "5.42",
      "open": "5.37",
      "high": "5.43",
      "low": "5.32",
      "close": "5.43",
      "average": "5.3726",
      "volume": "224518",
      "turnover": "1206239.62",
      "trades": "164"
    },
    {
      "date": "2024-05-29",
      "bid": "5.40",
      "ask": "5.42",
      "open": "5.45",
      "high": "5.55",
      "low": "5.40",
      "close": "5.41",
      "average": "5.4704",
      "volume": "440625",
      "turnover": "2410380.41",
      "trades": "260"
    },
    {
      "date": "2024-05-30",
      "bid": "5.36",
      "ask": "5.37",
      "open": "5.41",
      "high": "5.41",
      "low": "5.34",
      "close": "5.40",
      "average": "5.384",
      "volume": "286552",
      "turnover": "1542794.57",
      "trades": "129"
    },
    {
      "date": "2024-05-31",
      "bid": "5.59",
      "ask": "5.63",
      "open": "5.41",
      "high": "5.67",
      "low": "5.38",
      "close": "5.63",
      "average": "5.5944",
      "volume": "1884931",
      "turnover": "10545111.06",
      "trades": "1630"
    },
    {
      "date": "2024-06-03",
      "bid": "5.53",
      "ask": "5.56",
      "open": "5.54",
      "high": "5.61",
      "low": "5.45",
      "close": "5.55",
      "average": "5.5327",
      "volume": "622044",
      "turnover": "3441588.28",
      "trades": "306"
    },
    {
      "date": "2024-06-04",
      "bid": "5.52",
      "ask": "5.53",
      "open": "5.62",
      "high": "5.62",
      "low": "5.48",
      "close": "5.52",
      "average": "5.5209",
      "volume": "362270",
      "turnover": "2000050.79",
      "trades": "164"
    },
    {
      "date": "2024-06-05",
      "bid": "5.44",
      "ask": "5.45",
      "open": "5.52",
      "high": "5.58",
      "low": "5.41",
      "close": "5.43",
      "average": "5.4753",
      "volume": "1061751",
      "turnover": "5813361.96",
      "trades": "398"
    },
    {
      "date": "2024-06-07",
      "bid": "5.42",
      "ask": "5.44",
      "open": "5.38",
      "high": "5.47",
      "low": "5.33",
      "close": "5.42",
      "average": "5.4217",
      "volume": "631834",
      "turnover": "3425586.97",
      "trades": "309"
    },
    {
      "date": "2024-06-10",
      "bid": "5.37",
      "ask": "5.39",
      "open": "5.42",
      "high": "5.45",
      "low": "5.34",
      "close": "5.40",
      "average": "5.3859",
      "volume": "659988",
      "turnover": "3554774.23",
      "trades": "282"
    },
    {
      "date": "2024-06-11",
      "bid": "5.35",
      "ask": "5.37",
      "open": "5.35",
      "high": "5.40",
      "low": "5.25",
      "close": "5.35",
      "average": "5.321",
      "volume": "480245",
      "turnover": "2555397.56",
      "trades": "301"
    },
    {
      "date": "2024-06-12",
      "bid": "5.38",
      "ask": "5.40",
      "open": "5.35",
      "high": "5.42",
      "low": "5.29",
      "close": "5.42",
      "average": "5.3472",
      "volume": "693516",
      "turnover": "3708398.69",
      "trades": "287"
    },
    {
      "date": "2024-06-13",
      "bid": "5.32",
      "ask": "5.35",
      "open": "5.42",
      "high": "5.43",
      "low": "5.31",
      "close": "5.31",
      "average": "5.3803",
      "volume": "572367",
      "turnover": "3079484.65",
      "trades": "175"
    },
    {
      "date": "2024-06-14",
      "bid": "5.28",
      "ask": "5.29",
      "open": "5.32",
      "high": "5.34",
      "low": "5.27",
      "close": "5.27",
      "average": "5.2946",
      "volume": "421969",
      "turnover": "2234132.92",
      "trades": "224"
    },
    {
      "date": "2024-06-17",
      "bid": "5.12",
      "ask": "5.14",
      "open": "5.27",
      "high": "5.30",
      "low": "5.12",
      "close": "5.12",
      "average": "5.2154",
      "volume": "428727",
      "turnover": "2235965.35",
      "trades": "195"
    },
    {
      "date": "2024-06-18",
      "bid": "5.06",
      "ask": "5.09",
      "open": "5.12",
      "high": "5.13",
      "low": "5.06",
      "close": "5.09",
      "average": "5.0925",
      "volume": "283790",
      "turnover": "1445560.76",
      "trades": "179"
    },
    {
      "date": "2024-06-19",
      "bid": "5.02",
      "ask": "5.06",
      "open": "5.03",
      "high": "5.13",
      "low": "4.965",
      "close": "5.05",
      "average": "5.0567",
      "volume": "560966",
      "turnover": "2838926.81",
      "trades": "299"
    },
    {
      "date": "2024-06-20",
      "bid": "4.99",
      "ask": "5.03",
      "open": "5.14",
      "high": "5.14",
      "low": "4.99",
      "close": "5.02",
      "average": "5.0538",
      "volume": "509160",
      "turnover": "2573204.33",
      "trades": "221"
    },
    {
      "date": "2024-06-24",
      "bid": "4.94",
      "ask": "4.965",
      "open": "5.02",
      "high": "5.03",
      "low": "4.935",
      "close": "4.935",
      "average": "4.9805",
      "volume": "336258",
      "turnover": "1674802.56",
      "trades": "228"
    },
    {
      "date": "2024-06-25",
      "bid": "4.92",
      "ask": "4.93",
      "open": "5.01",
      "high": "5.01",
      "low": "4.895",
      "close": "4.93",
      "average": "4.9277",
      "volume": "325828",
      "turnover": "1605576.71",
      "trades": "219"
    },
    {
      "date": "2024-06-26",
      "bid": "5.52",
      "ask": "5.54",
      "open": "5.24",
      "high": "5.63",
      "low": "5.17",
      "close": "5.59",
      "average": "5.4748",
      "volume": "2117158",
      "turnover": "11590942.37",
      "trades": "1080"
    },
    {
      "date": "2024-06-27",
      "bid": "6.04",
      "ask": "6.07",
      "open": "5.61",
      "high": "6.21",
      "low": "5.57",
      "close": "6.08",
      "average": "5.9089",
      "volume": "1638153",
      "turnover": "9680094.02",
      "trades": "763"
    },
    {
      "date": "2024-06-28",
      "bid": "6.24",
      "ask": "6.27",
      "open": "6.11",
      "high": "6.29",
      "low": "6.03",
      "close": "6.27",
      "average": "6.1555",
      "volume": "974061",
      "turnover": "5995795.13",
      "trades": "575"
    },
    {
      "date": "2024-07-01",
      "bid": "6.26",
      "ask": "6.27",
      "open": "6.27",
      "high": "6.30",
      "low": "6.16",
      "close": "6.24",
      "average": "6.2337",
      "volume": "736049",
      "turnover": "4588667.46",
      "trades": "390"
    },
    {
      "date": "2024-07-02",
      "bid": "6.32",
      "ask": "6.35",
      "open": "6.24",
      "high": "6.39",
      "low": "6.24",
      "close": "6.34",
      "average": "6.3222",
      "volume": "646113",
      "turnover": "4084869.62",
      "trades": "367"
    },
    {
      "date": "2024-07-03",
      "bid": "6.29",
      "ask": "6.30",
      "open": "6.34",
      "high": "6.38",
      "low": "6.24",
      "close": "6.27",
      "average": "6.2991",
      "volume": "512557",
      "turnover": "3228324.3",
      "trades": "294"
    },
    {
      "date": "2024-07-04",
      "bid": "6.29",
      "ask": "6.32",
      "open": "6.27",
      "high": "6.33",
      "low": "6.24",
      "close": "6.30",
      "average": "6.283",
      "volume": "215228",
      "turnover": "1352280.93",
      "trades": "197"
    },
    {
      "date": "2024-07-05",
      "bid": "6.20",
      "ask": "6.21",
      "open": "6.30",
      "high": "6.40",
      "low": "6.10",
      "close": "6.18",
      "average": "6.2432",
      "volume": "652203",
      "turnover": "4075154.88",
      "trades": "377"
    },
    {
      "date": "2024-07-08",
      "bid": "6.29",
      "ask": "6.32",
      "open": "6.18",
      "high": "6.35",
      "low": "6.15",
      "close": "6.30",
      "average": "6.2827",
      "volume": "336356",
      "turnover": "2113113.08",
      "trades": "206"
    },
    {
      "date": "2024-07-09",
      "bid": "6.45",
      "ask": "6.47",
      "open": "6.29",
      "high": "6.60",
      "low": "6.29",
      "close": "6.46",
      "average": "6.4564",
      "volume": "1220243",
      "turnover": "7879412.87",
      "trades": "535"
    },
    {
      "date": "2024-07-10",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.48",
      "high": "6.48",
      "low": "6.33",
      "close": "6.35",
      "average": "6.3731",
      "volume": "262842",
      "turnover": "1675117.86",
      "trades": "173"
    },
    {
      "date": "2024-07-11",
      "bid": "6.43",
      "ask": "6.46",
      "open": "6.32",
      "high": "6.46",
      "low": "6.26",
      "close": "6.46",
      "average": "6.3473",
      "volume": "517992",
      "turnover": "3287424.89",
      "trades": "240"
    },
    {
      "date": "2024-07-12",
      "bid": "6.45",
      "ask": "6.48",
      "open": "6.46",
      "high": "6.54",
      "low": "6.39",
      "close": "6.48",
      "average": "6.4645",
      "volume": "378314",
      "turnover": "2445086.52",
      "trades": "247"
    },
    {
      "date": "2024-07-15",
      "bid": "6.43",
      "ask": "6.46",
      "open": "6.40",
      "high": "6.51",
      "low": "6.38",
      "close": "6.43",
      "average": "6.4435",
      "volume": "249788",
      "turnover": "1609406.43",
      "trades": "229"
    },
    {
      "date": "2024-07-16",
      "bid": "6.40",
      "ask": "6.44",
      "open": "6.45",
      "high": "6.47",
      "low": "6.30",
      "close": "6.41",
      "average": "6.3828",
      "volume": "467378",
      "turnover": "2982961.91",
      "trades": "254"
    },
    {
      "date": "2024-07-17",
      "bid": "6.32",
      "ask": "6.36",
      "open": "6.41",
      "high": "6.52",
      "low": "6.34",
      "close": "6.34",
      "average": "6.4016",
      "volume": "855617",
      "turnover": "5477244",
      "trades": "383"
    },
    {
      "date": "2024-07-18",
      "bid": "6.31",
      "ask": "6.34",
      "open": "6.67",
      "high": "6.69",
      "low": "6.27",
      "close": "6.33",
      "average": "6.4817",
      "volume": "1672965",
      "turnover": "10844914.11",
      "trades": "743"
    },
    {
      "date": "2024-07-19",
      "bid": "6.29",
      "ask": "6.31",
      "open": "6.35",
      "high": "6.39",
      "low": "6.16",
      "close": "6.26",
      "average": "6.2945",
      "volume": "463413",
      "turnover": "2916929",
      "trades": "303"
    },
    {
      "date": "2024-07-22",
      "bid": "6.24",
      "ask": "6.26",
      "open": "6.27",
      "high": "6.31",
      "low": "6.10",
      "close": "6.27",
      "average": "6.2044",
      "volume": "500280",
      "turnover": "3103908.81",
      "trades": "315"
    },
    {
      "date": "2024-07-23",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.27",
      "high": "6.32",
      "low": "6.15",
      "close": "6.18",
      "average": "6.2074",
      "volume": "133090",
      "turnover": "825997.97",
      "trades": "134"
    },
    {
      "date": "2024-07-24",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.18",
      "high": "6.23",
      "low": "6.12",
      "close": "6.18",
      "average": "6.1738",
      "volume": "113386",
      "turnover": "700023.77",
      "trades": "123"
    },
    {
      "date": "2024-07-25",
      "bid": "6.35",
      "ask": "6.38",
      "open": "6.17",
      "high": "6.40",
      "low": "6.10",
      "close": "6.40",
      "average": "6.2869",
      "volume": "414777",
      "turnover": "2607044.06",
      "trades": "229"
    },
    {
      "date": "2024-07-26",
      "bid": "6.59",
      "ask": "6.60",
      "open": "6.40",
      "high": "6.63",
      "low": "6.40",
      "close": "6.60",
      "average": "6.5559",
      "volume": "709511",
      "turnover": "4651239.26",
      "trades": "374"
    },
    {
      "date": "2024-07-29",
      "bid": "6.56",
      "ask": "6.58",
      "open": "6.61",
      "high": "6.65",
      "low": "6.45",
      "close": "6.55",
      "average": "6.5403",
      "volume": "392385",
      "turnover": "2566252.02",
      "trades": "281"
    },
    {
      "date": "2024-07-30",
      "bid": "6.67",
      "ask": "6.69",
      "open": "6.55",
      "high": "6.74",
      "low": "6.54",
      "close": "6.70",
      "average": "6.6679",
      "volume": "433894",
      "turnover": "2893171.27",
      "trades": "288"
    },
    {
      "date": "2024-07-31",
      "bid": "6.66",
      "ask": "6.69",
      "open": "6.74",
      "high": "6.74",
      "low": "6.60",
      "close": "6.69",
      "average": "6.6675",
      "volume": "279386",
      "turnover": "1862743.28",
      "trades": "260"
    },
    {
      "date": "2024-08-01",
      "bid": "6.57",
      "ask": "6.61",
      "open": "6.69",
      "high": "6.71",
      "low": "6.52",
      "close": "6.52",
      "average": "6.6059",
      "volume": "354189",
      "turnover": "2339735.06",
      "trades": "253"
    },
    {
      "date": "2024-08-02",
      "bid": "6.43",
      "ask": "6.44",
      "open": "6.51",
      "high": "6.51",
      "low": "6.30",
      "close": "6.35",
      "average": "6.4098",
      "volume": "412641",
      "turnover": "2644930.17",
      "trades": "324"
    },
    {
      "date": "2024-08-05",
      "bid": "6.02",
      "ask": "6.03",
      "open": "6.12",
      "high": "6.12",
      "low": "5.87",
      "close": "6.00",
      "average": "5.9809",
      "volume": "1217223",
      "turnover": "7280117.73",
      "trades": "673"
    },
    {
      "date": "2024-08-06",
      "bid": "6.02",
      "ask": "6.05",
      "open": "6.02",
      "high": "6.23",
      "low": "5.94",
      "close": "6.05",
      "average": "6.0348",
      "volume": "458600",
      "turnover": "2767535.68",
      "trades": "402"
    },
    {
      "date": "2024-08-07",
      "bid": "6.26",
      "ask": "6.31",
      "open": "6.05",
      "high": "6.39",
      "low": "6.05",
      "close": "6.33",
      "average": "6.2642",
      "volume": "910439",
      "turnover": "5703144.28",
      "trades": "475"
    },
    {
      "date": "2024-08-08",
      "bid": "6.33",
      "ask": "6.36",
      "open": "6.20",
      "high": "6.40",
      "low": "6.14",
      "close": "6.38",
      "average": "6.293",
      "volume": "301970",
      "turnover": "1900217.29",
      "trades": "281"
    },
    {
      "date": "2024-08-09",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.35",
      "high": "6.44",
      "low": "6.33",
      "close": "6.41",
      "average": "6.3892",
      "volume": "293369",
      "turnover": "1874379.23",
      "trades": "256"
    },
    {
      "date": "2024-08-12",
      "bid": "6.41",
      "ask": "6.46",
      "open": "6.41",
      "high": "6.47",
      "low": "6.35",
      "close": "6.41",
      "average": "6.4209",
      "volume": "344655",
      "turnover": "2212993.68",
      "trades": "212"
    },
    {
      "date": "2024-08-13",
      "bid": "6.42",
      "ask": "6.44",
      "open": "6.41",
      "high": "6.50",
      "low": "6.40",
      "close": "6.42",
      "average": "6.4521",
      "volume": "387763",
      "turnover": "2501882.92",
      "trades": "248"
    },
    {
      "date": "2024-08-14",
      "bid": "6.50",
      "ask": "6.55",
      "open": "6.42",
      "high": "6.57",
      "low": "6.42",
      "close": "6.55",
      "average": "6.5235",
      "volume": "509672",
      "turnover": "3324845.81",
      "trades": "321"
    },
    {
      "date": "2024-08-15",
      "bid": "6.58",
      "ask": "6.59",
      "open": "6.55",
      "high": "6.61",
      "low": "6.53",
      "close": "6.58",
      "average": "6.5911",
      "volume": "385164",
      "turnover": "2538572.58",
      "trades": "221"
    },
    {
      "date": "2024-08-16",
      "bid": "6.54",
      "ask": "6.58",
      "open": "6.58",
      "high": "6.62",
      "low": "6.55",
      "close": "6.56",
      "average": "6.5729",
      "volume": "190380",
      "turnover": "1251343.06",
      "trades": "184"
    },
    {
      "date": "2024-08-19",
      "bid": "6.58",
      "ask": "6.60",
      "open": "6.56",
      "high": "6.62",
      "low": "6.51",
      "close": "6.59",
      "average": "6.5749",
      "volume": "303795",
      "turnover": "1997345.05",
      "trades": "205"
    },
    {
      "date": "2024-08-20",
      "bid": "6.45",
      "ask": "6.48",
      "open": "6.61",
      "high": "6.61",
      "low": "6.41",
      "close": "6.42",
      "average": "6.5057",
      "volume": "398397",
      "turnover": "2591887.33",
      "trades": "239"
    },
    {
      "date": "2024-08-21",
      "bid": "6.39",
      "ask": "6.41",
      "open": "6.42",
      "high": "6.52",
      "low": "6.38",
      "close": "6.38",
      "average": "6.4563",
      "volume": "451075",
      "turnover": "2912239.69",
      "trades": "180"
    },
    {
      "date": "2024-08-22",
      "bid": "6.51",
      "ask": "6.54",
      "open": "6.46",
      "high": "6.62",
      "low": "6.42",
      "close": "6.54",
      "average": "6.5457",
      "volume": "374865",
      "turnover": "2453672.7",
      "trades": "205"
    },
    {
      "date": "2024-08-23",
      "bid": "6.69",
      "ask": "6.70",
      "open": "6.54",
      "high": "6.77",
      "low": "6.54",
      "close": "6.70",
      "average": "6.6811",
      "volume": "940158",
      "turnover": "6281233.92",
      "trades": "416"
    },
    {
      "date": "2024-08-26",
      "bid": "6.76",
      "ask": "6.78",
      "open": "6.70",
      "high": "6.86",
      "low": "6.65",
      "close": "6.76",
      "average": "6.7711",
      "volume": "859099",
      "turnover": "5818699.46",
      "trades": "527"
    },
    {
      "date": "2024-08-27",
      "bid": "6.81",
      "ask": "6.83",
      "open": "6.68",
      "high": "6.83",
      "low": "6.67",
      "close": "6.82",
      "average": "6.7796",
      "volume": "443379",
      "turnover": "3006464.99",
      "trades": "268"
    },
    {
      "date": "2024-08-28",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.82",
      "high": "6.87",
      "low": "6.66",
      "close": "6.66",
      "average": "6.7851",
      "volume": "445106",
      "turnover": "3020260.96",
      "trades": "302"
    },
    {
      "date": "2024-08-29",
      "bid": "6.72",
      "ask": "6.77",
      "open": "6.66",
      "high": "6.84",
      "low": "6.65",
      "close": "6.77",
      "average": "6.7202",
      "volume": "573236",
      "turnover": "3852242.65",
      "trades": "299"
    },
    {
      "date": "2024-08-30",
      "bid": "6.79",
      "ask": "6.82",
      "open": "6.78",
      "high": "6.88",
      "low": "6.73",
      "close": "6.81",
      "average": "6.819",
      "volume": "616128",
      "turnover": "4201300.98",
      "trades": "561"
    },
    {
      "date": "2024-09-02",
      "bid": "6.93",
      "ask": "6.97",
      "open": "6.87",
      "high": "7.06",
      "low": "6.84",
      "close": "6.97",
      "average": "6.96",
      "volume": "1003342",
      "turnover": "6983157.8",
      "trades": "540"
    },
    {
      "date": "2024-09-03",
      "bid": "6.79",
      "ask": "6.82",
      "open": "6.94",
      "high": "6.98",
      "low": "6.71",
      "close": "6.77",
      "average": "6.8671",
      "volume": "676249",
      "turnover": "4643362.79",
      "trades": "447"
    },
    {
      "date": "2024-09-04",
      "bid": "6.98",
      "ask": "7.00",
      "open": "6.76",
      "high": "7.00",
      "low": "6.68",
      "close": "6.96",
      "average": "6.8738",
      "volume": "563009",
      "turnover": "3869995.14",
      "trades": "522"
    },
    {
      "date": "2024-09-05",
      "bid": "6.77",
      "ask": "6.80",
      "open": "7.00",
      "high": "7.02",
      "low": "6.77",
      "close": "6.78",
      "average": "6.8448",
      "volume": "708223",
      "turnover": "4848260.59",
      "trades": "373"
    },
    {
      "date": "2024-09-06",
      "bid": "6.83",
      "ask": "6.86",
      "open": "6.78",
      "high": "6.95",
      "low": "6.75",
      "close": "6.86",
      "average": "6.8549",
      "volume": "658150",
      "turnover": "4510522.34",
      "trades": "401"
    },
    {
      "date": "2024-09-09",
      "bid": "6.92",
      "ask": "6.93",
      "open": "6.84",
      "high": "7.02",
      "low": "6.84",
      "close": "6.94",
      "average": "6.956",
      "volume": "379558",
      "turnover": "2640189.17",
      "trades": "268"
    },
    {
      "date": "2024-09-10",
      "bid": "6.90",
      "ask": "6.94",
      "open": "6.95",
      "high": "7.00",
      "low": "6.88",
      "close": "6.97",
      "average": "6.9508",
      "volume": "504333",
      "turnover": "3505517.18",
      "trades": "260"
    },
    {
      "date": "2024-09-11",
      "bid": "6.92",
      "ask": "6.95",
      "open": "6.97",
      "high": "7.01",
      "low": "6.89",
      "close": "6.93",
      "average": "6.9309",
      "volume": "278947",
      "turnover": "1933346.25",
      "trades": "212"
    },
    {
      "date": "2024-09-12",
      "bid": "6.97",
      "ask": "7.00",
      "open": "7.01",
      "high": "7.04",
      "low": "6.95",
      "close": "7.00",
      "average": "6.9853",
      "volume": "688543",
      "turnover": "4809635.94",
      "trades": "436"
    },
    {
      "date": "2024-09-13",
      "bid": "6.94",
      "ask": "6.99",
      "open": "7.01",
      "high": "7.01",
      "low": "6.93",
      "close": "6.97",
      "average": "6.9721",
      "volume": "287579",
      "turnover": "2005218.46",
      "trades": "222"
    },
    {
      "date": "2024-09-16",
      "bid": "6.98",
      "ask": "6.99",
      "open": "6.96",
      "high": "6.99",
      "low": "6.91",
      "close": "6.99",
      "average": "6.966",
      "volume": "183409",
      "turnover": "1277591.97",
      "trades": "193"
    },
    {
      "date": "2024-09-17",
      "bid": "6.79",
      "ask": "6.80",
      "open": "6.99",
      "high": "7.00",
      "low": "6.77",
      "close": "6.80",
      "average": "6.8284",
      "volume": "888696",
      "turnover": "6068215.74",
      "trades": "322"
    },
    {
      "date": "2024-09-18",
      "bid": "6.89",
      "ask": "6.93",
      "open": "6.80",
      "high": "6.93",
      "low": "6.76",
      "close": "6.90",
      "average": "6.8702",
      "volume": "297954",
      "turnover": "2047009.75",
      "trades": "179"
    },
    {
      "date": "2024-09-19",
      "bid": "6.89",
      "ask": "6.92",
      "open": "6.91",
      "high": "6.98",
      "low": "6.89",
      "close": "6.90",
      "average": "6.9298",
      "volume": "258834",
      "turnover": "1793665.29",
      "trades": "230"
    },
    {
      "date": "2024-09-20",
      "bid": "6.86",
      "ask": "6.90",
      "open": "6.92",
      "high": "6.96",
      "low": "6.85",
      "close": "6.93",
      "average": "6.9077",
      "volume": "353895",
      "turnover": "2444624.89",
      "trades": "163"
    },
    {
      "date": "2024-09-23",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.92",
      "high": "6.92",
      "low": "6.82",
      "close": "6.86",
      "average": "6.8678",
      "volume": "217030",
      "turnover": "1490507.63",
      "trades": "195"
    },
    {
      "date": "2024-09-24",
      "bid": "6.98",
      "ask": "7.00",
      "open": "6.85",
      "high": "7.12",
      "low": "6.85",
      "close": "6.99",
      "average": "7.0025",
      "volume": "1999281",
      "turnover": "14001730.46",
      "trades": "431"
    },
    {
      "date": "2024-09-25",
      "bid": "7.06",
      "ask": "7.10",
      "open": "7.09",
      "high": "7.17",
      "low": "6.89",
      "close": "7.11",
      "average": "7.0547",
      "volume": "1822335",
      "turnover": "12860696.76",
      "trades": "822"
    },
    {
      "date": "2024-09-26",
      "bid": "7.10",
      "ask": "7.13",
      "open": "7.18",
      "high": "7.18",
      "low": "7.05",
      "close": "7.13",
      "average": "7.102",
      "volume": "1084390",
      "turnover": "7701412.14",
      "trades": "555"
    },
    {
      "date": "2024-09-27",
      "bid": "7.12",
      "ask": "7.16",
      "open": "7.11",
      "high": "7.16",
      "low": "7.03",
      "close": "7.15",
      "average": "7.1123",
      "volume": "1199098",
      "turnover": "8528554.35",
      "trades": "503"
    },
    {
      "date": "2024-09-30",
      "bid": "7.62",
      "ask": "7.64",
      "open": "7.15",
      "high": "7.67",
      "low": "7.05",
      "close": "7.67",
      "average": "7.399",
      "volume": "1798821",
      "turnover": "13309577.83",
      "trades": "901"
    },
    {
      "date": "2024-10-01",
      "bid": "7.42",
      "ask": "7.47",
      "open": "7.60",
      "high": "7.64",
      "low": "7.42",
      "close": "7.44",
      "average": "7.5423",
      "volume": "971089",
      "turnover": "7324259.95",
      "trades": "720"
    },
    {
      "date": "2024-10-02",
      "bid": "7.43",
      "ask": "7.46",
      "open": "7.43",
      "high": "7.53",
      "low": "7.37",
      "close": "7.46",
      "average": "7.4353",
      "volume": "458869",
      "turnover": "3411822.45",
      "trades": "330"
    },
    {
      "date": "2024-10-03",
      "bid": "7.33",
      "ask": "7.37",
      "open": "7.46",
      "high": "7.46",
      "low": "7.32",
      "close": "7.35",
      "average": "7.381",
      "volume": "387852",
      "turnover": "2862775.18",
      "trades": "278"
    },
    {
      "date": "2024-10-04",
      "bid": "7.44",
      "ask": "7.46",
      "open": "7.40",
      "high": "7.50",
      "low": "7.35",
      "close": "7.46",
      "average": "7.4296",
      "volume": "451063",
      "turnover": "3351336.17",
      "trades": "351"
    },
    {
      "date": "2024-10-07",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.55",
      "high": "7.56",
      "low": "7.32",
      "close": "7.34",
      "average": "7.3791",
      "volume": "281310",
      "turnover": "2075790.23",
      "trades": "247"
    },
    {
      "date": "2024-10-08",
      "bid": "7.41",
      "ask": "7.45",
      "open": "7.34",
      "high": "7.48",
      "low": "7.31",
      "close": "7.41",
      "average": "7.40",
      "volume": "210389",
      "turnover": "1556897.32",
      "trades": "202"
    },
    {
      "date": "2024-10-09",
      "bid": "7.27",
      "ask": "7.30",
      "open": "7.42",
      "high": "7.42",
      "low": "7.22",
      "close": "7.28",
      "average": "7.2977",
      "volume": "755294",
      "turnover": "5511400.76",
      "trades": "392"
    },
    {
      "date": "2024-10-10",
      "bid": "7.39",
      "ask": "7.43",
      "open": "7.27",
      "high": "7.43",
      "low": "7.21",
      "close": "7.40",
      "average": "7.2996",
      "volume": "574492",
      "turnover": "4193660.27",
      "trades": "265"
    },
    {
      "date": "2024-10-11",
      "bid": "7.32",
      "ask": "7.35",
      "open": "7.40",
      "high": "7.41",
      "low": "7.27",
      "close": "7.32",
      "average": "7.3502",
      "volume": "187720",
      "turnover": "1379780.86",
      "trades": "166"
    },
    {
      "date": "2024-10-14",
      "bid": "7.25",
      "ask": "7.26",
      "open": "7.32",
      "high": "7.33",
      "low": "7.16",
      "close": "7.25",
      "average": "7.2442",
      "volume": "618381",
      "turnover": "4479743.63",
      "trades": "440"
    },
    {
      "date": "2024-10-15",
      "bid": "7.39",
      "ask": "7.42",
      "open": "7.26",
      "high": "7.42",
      "low": "7.26",
      "close": "7.42",
      "average": "7.3473",
      "volume": "715618",
      "turnover": "5258220.33",
      "trades": "429"
    },
    {
      "date": "2024-10-16",
      "bid": "7.39",
      "ask": "7.42",
      "open": "7.42",
      "high": "7.49",
      "low": "7.30",
      "close": "7.43",
      "average": "7.3751",
      "volume": "307045",
      "turnover": "2262808.22",
      "trades": "213"
    },
    {
      "date": "2024-10-17",
      "bid": "7.34",
      "ask": "7.37",
      "open": "7.39",
      "high": "7.40",
      "low": "7.32",
      "close": "7.34",
      "average": "7.3623",
      "volume": "135688",
      "turnover": "998943.69",
      "trades": "182"
    },
    {
      "date": "2024-10-18",
      "bid": "7.58",
      "ask": "7.62",
      "open": "7.37",
      "high": "7.69",
      "low": "7.37",
      "close": "7.61",
      "average": "7.5656",
      "volume": "873160",
      "turnover": "6594780.68",
      "trades": "539"
    },
    {
      "date": "2024-10-21",
      "bid": "7.47",
      "ask": "7.48",
      "open": "7.60",
      "high": "7.72",
      "low": "7.45",
      "close": "7.47",
      "average": "7.6214",
      "volume": "682408",
      "turnover": "5201008.38",
      "trades": "482"
    },
    {
      "date": "2024-10-22",
      "bid": "7.57",
      "ask": "7.58",
      "open": "7.44",
      "high": "7.60",
      "low": "7.38",
      "close": "7.60",
      "average": "7.5164",
      "volume": "422913",
      "turnover": "3178398.57",
      "trades": "260"
    },
    {
      "date": "2024-10-23",
      "bid": "7.50",
      "ask": "7.52",
      "open": "7.60",
      "high": "7.63",
      "low": "7.48",
      "close": "7.50",
      "average": "7.5242",
      "volume": "360524",
      "turnover": "2712656.93",
      "trades": "279"
    },
    {
      "date": "2024-10-24",
      "bid": "7.50",
      "ask": "7.52",
      "open": "7.62",
      "high": "7.62",
      "low": "7.47",
      "close": "7.49",
      "average": "7.5058",
      "volume": "380989",
      "turnover": "2859832.47",
      "trades": "324"
    },
    {
      "date": "2024-10-25",
      "bid": "7.63",
      "ask": "7.65",
      "open": "7.49",
      "high": "7.65",
      "low": "7.46",
      "close": "7.62",
      "average": "7.6005",
      "volume": "477657",
      "turnover": "3630575.11",
      "trades": "417"
    },
    {
      "date": "2024-10-28",
      "bid": "7.66",
      "ask": "7.69",
      "open": "7.67",
      "high": "7.75",
      "low": "7.51",
      "close": "7.68",
      "average": "7.6615",
      "volume": "769771",
      "turnover": "5898804.17",
      "trades": "520"
    },
    {
      "date": "2024-10-29",
      "bid": "7.78",
      "ask": "7.81",
      "open": "7.69",
      "high": "7.87",
      "low": "7.57",
      "close": "7.82",
      "average": "7.7697",
      "volume": "1132450",
      "turnover": "8799759.44",
      "trades": "740"
    },
    {
      "date": "2024-10-30",
      "bid": "7.78",
      "ask": "7.83",
      "open": "7.80",
      "high": "7.84",
      "low": "7.73",
      "close": "7.80",
      "average": "7.7942",
      "volume": "432660",
      "turnover": "3372212.68",
      "trades": "406"
    },
    {
      "date": "2024-10-31",
      "bid": "7.83",
      "ask": "7.86",
      "open": "7.80",
      "high": "7.87",
      "low": "7.69",
      "close": "7.87",
      "average": "7.8008",
      "volume": "854333",
      "turnover": "6664799.48",
      "trades": "559"
    },
    {
      "date": "2024-11-01",
      "bid": "7.83",
      "ask": "7.85",
      "open": "7.80",
      "high": "7.91",
      "low": "7.78",
      "close": "7.82",
      "average": "7.8591",
      "volume": "376311",
      "turnover": "2957469.01",
      "trades": "264"
    },
    {
      "date": "2024-11-04",
      "bid": "7.21",
      "ask": "7.26",
      "open": "7.80",
      "high": "7.80",
      "low": "7.07",
      "close": "7.18",
      "average": "7.3097",
      "volume": "2610264",
      "turnover": "19079995.7",
      "trades": "1410"
    },
    {
      "date": "2024-11-05",
      "bid": "7.17",
      "ask": "7.24",
      "open": "7.25",
      "high": "7.32",
      "low": "7.16",
      "close": "7.19",
      "average": "7.2232",
      "volume": "911395",
      "turnover": "6582342.36",
      "trades": "489"
    },
    {
      "date": "2024-11-06",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.19",
      "high": "7.34",
      "low": "6.92",
      "close": "7.05",
      "average": "7.1192",
      "volume": "1148278",
      "turnover": "8179740.71",
      "trades": "519"
    },
    {
      "date": "2024-11-07",
      "bid": "6.97",
      "ask": "7.00",
      "open": "7.20",
      "high": "7.39",
      "low": "6.90",
      "close": "6.99",
      "average": "7.178",
      "volume": "1403776",
      "turnover": "10075499.24",
      "trades": "817"
    },
    {
      "date": "2024-11-08",
      "bid": "7.09",
      "ask": "7.13",
      "open": "6.98",
      "high": "7.15",
      "low": "6.80",
      "close": "7.14",
      "average": "6.9553",
      "volume": "1092740",
      "turnover": "7599031.22",
      "trades": "564"
    },
    {
      "date": "2024-11-11",
      "bid": "6.93",
      "ask": "6.95",
      "open": "7.08",
      "high": "7.16",
      "low": "6.91",
      "close": "6.91",
      "average": "7.026",
      "volume": "923351",
      "turnover": "6487463.76",
      "trades": "618"
    },
    {
      "date": "2024-11-12",
      "bid": "6.79",
      "ask": "6.81",
      "open": "6.89",
      "high": "6.97",
      "low": "6.77",
      "close": "6.80",
      "average": "6.8475",
      "volume": "583257",
      "turnover": "3993838.7",
      "trades": "420"
    },
    {
      "date": "2024-11-13",
      "bid": "6.74",
      "ask": "6.75",
      "open": "6.80",
      "high": "6.89",
      "low": "6.69",
      "close": "6.75",
      "average": "6.7719",
      "volume": "692473",
      "turnover": "4689320.93",
      "trades": "455"
    },
    {
      "date": "2024-11-14",
      "bid": "6.81",
      "ask": "6.83",
      "open": "6.75",
      "high": "6.95",
      "low": "6.73",
      "close": "6.83",
      "average": "6.8485",
      "volume": "550652",
      "turnover": "3771142.34",
      "trades": "370"
    },
    {
      "date": "2024-11-15",
      "bid": "6.76",
      "ask": "6.78",
      "open": "6.71",
      "high": "6.85",
      "low": "6.69",
      "close": "6.77",
      "average": "6.7742",
      "volume": "398574",
      "turnover": "2699645.57",
      "trades": "385"
    },
    {
      "date": "2024-11-18",
      "bid": "6.82",
      "ask": "6.85",
      "open": "6.73",
      "high": "6.83",
      "low": "6.66",
      "close": "6.82",
      "average": "6.7322",
      "volume": "1096435",
      "turnover": "7380346.45",
      "trades": "512"
    },
    {
      "date": "2024-11-19",
      "bid": "6.88",
      "ask": "6.90",
      "open": "6.78",
      "high": "6.92",
      "low": "6.68",
      "close": "6.87",
      "average": "6.7696",
      "volume": "478464",
      "turnover": "3238942.82",
      "trades": "330"
    },
    {
      "date": "2024-11-20",
      "bid": "6.75",
      "ask": "6.77",
      "open": "6.91",
      "high": "6.97",
      "low": "6.72",
      "close": "6.72",
      "average": "6.8039",
      "volume": "313208",
      "turnover": "2131039.04",
      "trades": "269"
    },
    {
      "date": "2024-11-21",
      "bid": "6.78",
      "ask": "6.80",
      "open": "6.75",
      "high": "6.81",
      "low": "6.60",
      "close": "6.77",
      "average": "6.6927",
      "volume": "294970",
      "turnover": "1974141.13",
      "trades": "209"
    },
    {
      "date": "2024-11-22",
      "bid": "6.76",
      "ask": "6.79",
      "open": "6.80",
      "high": "6.85",
      "low": "6.68",
      "close": "6.76",
      "average": "6.768",
      "volume": "631291",
      "turnover": "4272685.09",
      "trades": "356"
    },
    {
      "date": "2024-11-25",
      "bid": "6.77",
      "ask": "6.79",
      "open": "6.75",
      "high": "6.80",
      "low": "6.72",
      "close": "6.75",
      "average": "6.7744",
      "volume": "485804",
      "turnover": "3291013.01",
      "trades": "261"
    },
    {
      "date": "2024-11-26",
      "bid": "6.65",
      "ask": "6.67",
      "open": "6.77",
      "high": "6.77",
      "low": "6.62",
      "close": "6.65",
      "average": "6.6761",
      "volume": "298434",
      "turnover": "1992362.2",
      "trades": "225"
    },
    {
      "date": "2024-11-27",
      "bid": "6.74",
      "ask": "6.77",
      "open": "6.65",
      "high": "6.77",
      "low": "6.65",
      "close": "6.77",
      "average": "6.7237",
      "volume": "280583",
      "turnover": "1886548.93",
      "trades": "199"
    },
    {
      "date": "2024-11-28",
      "bid": "6.76",
      "ask": "6.80",
      "open": "6.77",
      "high": "6.80",
      "low": "6.74",
      "close": "6.77",
      "average": "6.7808",
      "volume": "300017",
      "turnover": "2034290.28",
      "trades": "237"
    },
    {
      "date": "2024-11-29",
      "bid": "7.00",
      "ask": "7.02",
      "open": "6.75",
      "high": "7.02",
      "low": "6.75",
      "close": "7.01",
      "average": "6.915",
      "volume": "734066",
      "turnover": "5076830.61",
      "trades": "351"
    },
    {
      "date": "2024-12-02",
      "bid": "7.23",
      "ask": "7.27",
      "open": "7.02",
      "high": "7.29",
      "low": "6.96",
      "close": "7.26",
      "average": "7.165",
      "volume": "838477",
      "turnover": "6007731.24",
      "trades": "490"
    },
    {
      "date": "2024-12-03",
      "bid": "7.42",
      "ask": "7.45",
      "open": "7.23",
      "high": "7.49",
      "low": "7.20",
      "close": "7.46",
      "average": "7.3844",
      "volume": "1303718",
      "turnover": "9627521.05",
      "trades": "706"
    },
    {
      "date": "2024-12-04",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.46",
      "high": "7.47",
      "low": "7.28",
      "close": "7.33",
      "average": "7.3625",
      "volume": "679583",
      "turnover": "5003634.3",
      "trades": "374"
    },
    {
      "date": "2024-12-05",
      "bid": "7.41",
      "ask": "7.45",
      "open": "7.35",
      "high": "7.55",
      "low": "7.35",
      "close": "7.41",
      "average": "7.4577",
      "volume": "769083",
      "turnover": "5735573.8",
      "trades": "529"
    },
    {
      "date": "2024-12-06",
      "bid": "7.38",
      "ask": "7.43",
      "open": "7.44",
      "high": "7.45",
      "low": "7.33",
      "close": "7.41",
      "average": "7.391",
      "volume": "284711",
      "turnover": "2104314.77",
      "trades": "244"
    },
    {
      "date": "2024-12-09",
      "bid": "7.38",
      "ask": "7.41",
      "open": "7.43",
      "high": "7.48",
      "low": "7.29",
      "close": "7.39",
      "average": "7.3797",
      "volume": "675642",
      "turnover": "4984820.48",
      "trades": "411"
    },
    {
      "date": "2024-12-10",
      "bid": "7.53",
      "ask": "7.56",
      "open": "7.52",
      "high": "7.66",
      "low": "7.51",
      "close": "7.55",
      "average": "7.5685",
      "volume": "544594",
      "turnover": "4121735.29",
      "trades": "361"
    },
    {
      "date": "2024-12-11",
      "bid": "7.59",
      "ask": "7.63",
      "open": "7.57",
      "high": "7.67",
      "low": "7.53",
      "close": "7.59",
      "average": "7.6185",
      "volume": "991860",
      "turnover": "7556458.33",
      "trades": "447"
    },
    {
      "date": "2024-12-12",
      "bid": "7.57",
      "ask": "7.61",
      "open": "7.61",
      "high": "7.66",
      "low": "7.49",
      "close": "7.60",
      "average": "7.5897",
      "volume": "2475745",
      "turnover": "18650778.54",
      "trades": "335"
    },
    {
      "date": "2024-12-13",
      "bid": "7.51",
      "ask": "7.54",
      "open": "7.57",
      "high": "7.63",
      "low": "7.50",
      "close": "7.52",
      "average": "7.5373",
      "volume": "295617",
      "turnover": "2229236.96",
      "trades": "231"
    },
    {
      "date": "2024-12-16",
      "bid": "7.52",
      "ask": "7.55",
      "open": "7.50",
      "high": "7.68",
      "low": "7.50",
      "close": "7.53",
      "average": "7.6044",
      "volume": "1329870",
      "turnover": "10108755.11",
      "trades": "540"
    },
    {
      "date": "2024-12-17",
      "bid": "7.42",
      "ask": "7.45",
      "open": "7.53",
      "high": "7.56",
      "low": "7.41",
      "close": "7.46",
      "average": "7.4853",
      "volume": "539006",
      "turnover": "4034628.69",
      "trades": "378"
    },
    {
      "date": "2024-12-18",
      "bid": "7.53",
      "ask": "7.54",
      "open": "7.43",
      "high": "7.58",
      "low": "7.43",
      "close": "7.57",
      "average": "7.5423",
      "volume": "619915",
      "turnover": "4675578.13",
      "trades": "329"
    },
    {
      "date": "2024-12-19",
      "bid": "7.43",
      "ask": "7.48",
      "open": "7.50",
      "high": "7.55",
      "low": "7.41",
      "close": "7.43",
      "average": "7.4873",
      "volume": "254617",
      "turnover": "1906403.39",
      "trades": "193"
    },
    {
      "date": "2024-12-20",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.48",
      "high": "7.48",
      "low": "7.29",
      "close": "7.33",
      "average": "7.3356",
      "volume": "675070",
      "turnover": "4952066.01",
      "trades": "252"
    },
    {
      "date": "2024-12-23",
      "bid": "7.22",
      "ask": "7.24",
      "open": "7.38",
      "high": "7.38",
      "low": "7.21",
      "close": "7.21",
      "average": "7.2709",
      "volume": "464171",
      "turnover": "3374885.72",
      "trades": "302"
    },
    {
      "date": "2024-12-27",
      "bid": "7.47",
      "ask": "7.49",
      "open": "7.22",
      "high": "7.53",
      "low": "7.21",
      "close": "7.50",
      "average": "7.4179",
      "volume": "1031063",
      "turnover": "7648349.9",
      "trades": "483"
    },
    {
      "date": "2024-12-30",
      "bid": "7.50",
      "ask": "7.51",
      "open": "7.48",
      "high": "7.58",
      "low": "7.44",
      "close": "7.53",
      "average": "7.5231",
      "volume": "762943",
      "turnover": "5740757.15",
      "trades": "509"
    },
    {
      "date": "2025-01-02",
      "bid": "7.50",
      "ask": "7.54",
      "open": "7.50",
      "high": "7.66",
      "low": "7.50",
      "close": "7.54",
      "average": "7.5619",
      "volume": "1185447",
      "turnover": "8966628.15",
      "trades": "594"
    },
    {
      "date": "2025-01-03",
      "bid": "7.53",
      "ask": "7.56",
      "open": "7.50",
      "high": "7.58",
      "low": "7.48",
      "close": "7.53",
      "average": "7.5196",
      "volume": "521025",
      "turnover": "3917942.04",
      "trades": "335"
    },
    {
      "date": "2025-01-07",
      "bid": "7.23",
      "ask": "7.25",
      "open": "7.50",
      "high": "7.70",
      "low": "7.20",
      "close": "7.20",
      "average": "7.444",
      "volume": "856633",
      "turnover": "6377411.55",
      "trades": "584"
    },
    {
      "date": "2025-01-08",
      "bid": "7.18",
      "ask": "7.19",
      "open": "7.23",
      "high": "7.25",
      "low": "7.10",
      "close": "7.16",
      "average": "7.1687",
      "volume": "1059079",
      "turnover": "7593635.47",
      "trades": "679"
    },
    {
      "date": "2025-01-09",
      "bid": "7.07",
      "ask": "7.09",
      "open": "7.05",
      "high": "7.18",
      "low": "7.02",
      "close": "7.08",
      "average": "7.0833",
      "volume": "675501",
      "turnover": "4784799.28",
      "trades": "506"
    },
    {
      "date": "2025-01-10",
      "bid": "7.03",
      "ask": "7.06",
      "open": "7.07",
      "high": "7.18",
      "low": "7.00",
      "close": "7.05",
      "average": "7.0809",
      "volume": "521532",
      "turnover": "3692579.72",
      "trades": "363"
    },
    {
      "date": "2025-01-13",
      "bid": "6.97",
      "ask": "7.04",
      "open": "7.04",
      "high": "7.10",
      "low": "6.97",
      "close": "6.97",
      "average": "7.0484",
      "volume": "575196",
      "turnover": "4053836.81",
      "trades": "411"
    },
    {
      "date": "2025-01-14",
      "bid": "7.04",
      "ask": "7.07",
      "open": "6.97",
      "high": "7.08",
      "low": "6.96",
      "close": "7.06",
      "average": "7.0219",
      "volume": "489799",
      "turnover": "3439329.16",
      "trades": "429"
    },
    {
      "date": "2025-01-15",
      "bid": "7.15",
      "ask": "7.18",
      "open": "7.08",
      "high": "7.23",
      "low": "7.03",
      "close": "7.15",
      "average": "7.1464",
      "volume": "509167",
      "turnover": "3638666.49",
      "trades": "449"
    },
    {
      "date": "2025-01-16",
      "bid": "7.07",
      "ask": "7.10",
      "open": "7.15",
      "high": "7.20",
      "low": "7.04",
      "close": "7.06",
      "average": "7.0891",
      "volume": "238204",
      "turnover": "1688728.66",
      "trades": "284"
    },
    {
      "date": "2025-01-17",
      "bid": "7.06",
      "ask": "7.08",
      "open": "7.07",
      "high": "7.16",
      "low": "7.06",
      "close": "7.08",
      "average": "7.1007",
      "volume": "253994",
      "turnover": "1803590.56",
      "trades": "290"
    },
    {
      "date": "2025-01-20",
      "bid": "6.92",
      "ask": "6.96",
      "open": "7.08",
      "high": "7.08",
      "low": "6.92",
      "close": "6.94",
      "average": "6.9775",
      "volume": "484286",
      "turnover": "3379115.55",
      "trades": "379"
    },
    {
      "date": "2025-01-21",
      "bid": "6.98",
      "ask": "7.03",
      "open": "6.85",
      "high": "7.06",
      "low": "6.85",
      "close": "7.01",
      "average": "7.0034",
      "volume": "273006",
      "turnover": "1912358.47",
      "trades": "263"
    },
    {
      "date": "2025-01-22",
      "bid": "7.19",
      "ask": "7.22",
      "open": "6.98",
      "high": "7.25",
      "low": "6.98",
      "close": "7.19",
      "average": "7.1576",
      "volume": "502109",
      "turnover": "3593918.21",
      "trades": "354"
    },
    {
      "date": "2025-01-23",
      "bid": "7.15",
      "ask": "7.17",
      "open": "7.19",
      "high": "7.20",
      "low": "7.14",
      "close": "7.15",
      "average": "7.17",
      "volume": "172225",
      "turnover": "1234867.23",
      "trades": "202"
    },
    {
      "date": "2025-01-24",
      "bid": "7.05",
      "ask": "7.09",
      "open": "7.17",
      "high": "7.20",
      "low": "7.01",
      "close": "7.05",
      "average": "7.0857",
      "volume": "1887775",
      "turnover": "13250410.14",
      "trades": "247"
    },
    {
      "date": "2025-01-27",
      "bid": "7.02",
      "ask": "7.03",
      "open": "7.04",
      "high": "7.08",
      "low": "6.94",
      "close": "7.00",
      "average": "6.9892",
      "volume": "547502",
      "turnover": "3826620.64",
      "trades": "392"
    },
    {
      "date": "2025-01-28",
      "bid": "6.97",
      "ask": "7.01",
      "open": "7.02",
      "high": "7.12",
      "low": "6.97",
      "close": "7.00",
      "average": "7.0198",
      "volume": "432558",
      "turnover": "3034311.84",
      "trades": "253"
    },
    {
      "date": "2025-01-29",
      "bid": "6.93",
      "ask": "6.98",
      "open": "7.00",
      "high": "7.09",
      "low": "6.90",
      "close": "6.92",
      "average": "6.966",
      "volume": "395679",
      "turnover": "2755974.3",
      "trades": "395"
    },
    {
      "date": "2025-01-30",
      "bid": "7.00",
      "ask": "7.03",
      "open": "6.98",
      "high": "7.00",
      "low": "6.88",
      "close": "7.00",
      "average": "6.9464",
      "volume": "246630",
      "turnover": "1713239.98",
      "trades": "200"
    },
    {
      "date": "2025-01-31",
      "bid": "7.12",
      "ask": "7.14",
      "open": "6.98",
      "high": "7.17",
      "low": "6.98",
      "close": "7.15",
      "average": "7.0703",
      "volume": "622351",
      "turnover": "4402296.11",
      "trades": "411"
    },
    {
      "date": "2025-02-03",
      "bid": "6.92",
      "ask": "6.93",
      "open": "6.98",
      "high": "7.00",
      "low": "6.81",
      "close": "6.90",
      "average": "6.9039",
      "volume": "665715",
      "turnover": "4595924.62",
      "trades": "493"
    },
    {
      "date": "2025-02-04",
      "bid": "6.92",
      "ask": "6.94",
      "open": "6.83",
      "high": "6.99",
      "low": "6.83",
      "close": "6.93",
      "average": "6.9187",
      "volume": "299571",
      "turnover": "2072674.92",
      "trades": "284"
    },
    {
      "date": "2025-02-05",
      "bid": "6.93",
      "ask": "6.96",
      "open": "6.94",
      "high": "6.99",
      "low": "6.83",
      "close": "6.94",
      "average": "6.9292",
      "volume": "308235",
      "turnover": "2135849.23",
      "trades": "262"
    },
    {
      "date": "2025-02-06",
      "bid": "6.98",
      "ask": "7.00",
      "open": "6.93",
      "high": "7.05",
      "low": "6.93",
      "close": "6.98",
      "average": "7.0078",
      "volume": "312802",
      "turnover": "2192117.54",
      "trades": "262"
    },
    {
      "date": "2025-02-07",
      "bid": "6.91",
      "ask": "6.95",
      "open": "6.98",
      "high": "7.10",
      "low": "6.91",
      "close": "6.91",
      "average": "7.0118",
      "volume": "273689",
      "turnover": "1919062.31",
      "trades": "261"
    },
    {
      "date": "2025-02-10",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.91",
      "high": "6.95",
      "low": "6.83",
      "close": "6.86",
      "average": "6.879",
      "volume": "204577",
      "turnover": "1407287.29",
      "trades": "234"
    },
    {
      "date": "2025-02-11",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.86",
      "high": "6.91",
      "low": "6.81",
      "close": "6.84",
      "average": "6.8543",
      "volume": "227086",
      "turnover": "1556546.73",
      "trades": "198"
    },
    {
      "date": "2025-02-12",
      "bid": "6.75",
      "ask": "6.79",
      "open": "6.85",
      "high": "6.85",
      "low": "6.75",
      "close": "6.77",
      "average": "6.7934",
      "volume": "159123",
      "turnover": "1081059.96",
      "trades": "170"
    },
    {
      "date": "2025-02-13",
      "bid": "6.85",
      "ask": "6.86",
      "open": "6.80",
      "high": "6.88",
      "low": "6.72",
      "close": "6.85",
      "average": "6.8068",
      "volume": "255827",
      "turnover": "1740378.14",
      "trades": "207"
    },
    {
      "date": "2025-02-14",
      "bid": "6.84",
      "ask": "6.87",
      "open": "6.86",
      "high": "6.91",
      "low": "6.82",
      "close": "6.83",
      "average": "6.8709",
      "volume": "189455",
      "turnover": "1301665.84",
      "trades": "161"
    },
    {
      "date": "2025-02-17",
      "bid": "6.75",
      "ask": "6.79",
      "open": "6.87",
      "high": "6.89",
      "low": "6.74",
      "close": "6.74",
      "average": "6.7997",
      "volume": "229731",
      "turnover": "1562068.18",
      "trades": "221"
    },
    {
      "date": "2025-02-18",
      "bid": "6.73",
      "ask": "6.78",
      "open": "6.76",
      "high": "6.84",
      "low": "6.72",
      "close": "6.77",
      "average": "6.759",
      "volume": "363248",
      "turnover": "2455214.65",
      "trades": "295"
    },
    {
      "date": "2025-02-19",
      "bid": "5.33",
      "ask": "5.34",
      "open": "5.83",
      "high": "5.85",
      "low": "5.12",
      "close": "5.23",
      "average": "5.4213",
      "volume": "4735284",
      "turnover": "25674829.28",
      "trades": "2535"
    },
    {
      "date": "2025-02-20",
      "bid": "5.38",
      "ask": "5.42",
      "open": "5.34",
      "high": "5.51",
      "low": "5.16",
      "close": "5.37",
      "average": "5.3021",
      "volume": "1485069",
      "turnover": "7873406.5",
      "trades": "965"
    },
    {
      "date": "2025-02-21",
      "bid": "5.23",
      "ask": "5.25",
      "open": "5.40",
      "high": "5.41",
      "low": "5.22",
      "close": "5.24",
      "average": "5.2667",
      "volume": "1679937",
      "turnover": "8848146.61",
      "trades": "637"
    },
    {
      "date": "2025-02-24",
      "bid": "5.11",
      "ask": "5.12",
      "open": "5.19",
      "high": "5.23",
      "low": "5.09",
      "close": "5.11",
      "average": "5.1503",
      "volume": "533490",
      "turnover": "2746237.92",
      "trades": "366"
    },
    {
      "date": "2025-02-25",
      "bid": "5.04",
      "ask": "5.08",
      "open": "5.10",
      "high": "5.17",
      "low": "5.01",
      "close": "5.03",
      "average": "5.076",
      "volume": "770573",
      "turnover": "3911696.03",
      "trades": "488"
    },
    {
      "date": "2025-02-26",
      "bid": "5.09",
      "ask": "5.13",
      "open": "5.04",
      "high": "5.19",
      "low": "5.02",
      "close": "5.11",
      "average": "5.1079",
      "volume": "479872",
      "turnover": "2450846.47",
      "trades": "312"
    },
    {
      "date": "2025-02-27",
      "bid": "4.975",
      "ask": "4.995",
      "open": "5.09",
      "high": "5.10",
      "low": "4.97",
      "close": "4.97",
      "average": "5.019",
      "volume": "636911",
      "turnover": "3197445.18",
      "trades": "469"
    },
    {
      "date": "2025-02-28",
      "bid": "4.89",
      "ask": "4.91",
      "open": "4.995",
      "high": "4.995",
      "low": "4.87",
      "close": "4.88",
      "average": "4.9119",
      "volume": "639512",
      "turnover": "3141067.72",
      "trades": "432"
    },
    {
      "date": "2025-03-03",
      "bid": "4.82",
      "ask": "4.85",
      "open": "4.88",
      "high": "5.02",
      "low": "4.81",
      "close": "4.82",
      "average": "4.9082",
      "volume": "836170",
      "turnover": "4105187.24",
      "trades": "493"
    },
    {
      "date": "2025-03-04",
      "bid": "4.75",
      "ask": "4.76",
      "open": "4.75",
      "high": "4.79",
      "low": "4.66",
      "close": "4.725",
      "average": "4.7291",
      "volume": "827451",
      "turnover": "3912143.18",
      "trades": "507"
    },
    {
      "date": "2025-03-05",
      "bid": "4.735",
      "ask": "4.755",
      "open": "4.73",
      "high": "4.83",
      "low": "4.73",
      "close": "4.74",
      "average": "4.7692",
      "volume": "462248",
      "turnover": "2204524.1",
      "trades": "348"
    },
    {
      "date": "2025-03-06",
      "bid": "4.595",
      "ask": "4.605",
      "open": "4.75",
      "high": "4.87",
      "low": "4.56",
      "close": "4.595",
      "average": "4.6784",
      "volume": "1483130",
      "turnover": "6941590.6",
      "trades": "693"
    },
    {
      "date": "2025-03-07",
      "bid": "4.69",
      "ask": "4.70",
      "open": "4.595",
      "high": "4.735",
      "low": "4.50",
      "close": "4.69",
      "average": "4.6192",
      "volume": "1264299",
      "turnover": "5840049.46",
      "trades": "623"
    },
    {
      "date": "2025-03-10",
      "bid": "4.735",
      "ask": "4.755",
      "open": "4.69",
      "high": "4.785",
      "low": "4.65",
      "close": "4.74",
      "average": "4.7104",
      "volume": "1473978",
      "turnover": "6942819.73",
      "trades": "741"
    },
    {
      "date": "2025-03-11",
      "bid": "4.57",
      "ask": "4.585",
      "open": "4.80",
      "high": "4.82",
      "low": "4.53",
      "close": "4.56",
      "average": "4.6611",
      "volume": "1509330",
      "turnover": "7036071.32",
      "trades": "788"
    },
    {
      "date": "2025-03-12",
      "bid": "4.78",
      "ask": "4.81",
      "open": "4.595",
      "high": "4.82",
      "low": "4.595",
      "close": "4.81",
      "average": "4.7381",
      "volume": "1900238",
      "turnover": "8997059.69",
      "trades": "933"
    },
    {
      "date": "2025-03-13",
      "bid": "4.745",
      "ask": "4.775",
      "open": "4.81",
      "high": "4.98",
      "low": "4.66",
      "close": "4.75",
      "average": "4.813",
      "volume": "1777351",
      "turnover": "8553769.74",
      "trades": "957"
    },
    {
      "date": "2025-03-14",
      "bid": "4.76",
      "ask": "4.785",
      "open": "4.76",
      "high": "4.875",
      "low": "4.735",
      "close": "4.765",
      "average": "4.7985",
      "volume": "552871",
      "turnover": "2652911.79",
      "trades": "452"
    },
    {
      "date": "2025-03-17",
      "bid": "4.815",
      "ask": "4.85",
      "open": "4.765",
      "high": "4.87",
      "low": "4.765",
      "close": "4.83",
      "average": "4.8251",
      "volume": "339963",
      "turnover": "1640358.01",
      "trades": "287"
    },
    {
      "date": "2025-03-18",
      "bid": "4.74",
      "ask": "4.755",
      "open": "4.83",
      "high": "4.95",
      "low": "4.715",
      "close": "4.715",
      "average": "4.8271",
      "volume": "585106",
      "turnover": "2824416.14",
      "trades": "418"
    },
    {
      "date": "2025-03-19",
      "bid": "4.885",
      "ask": "4.925",
      "open": "4.71",
      "high": "4.955",
      "low": "4.68",
      "close": "4.92",
      "average": "4.844",
      "volume": "1084999",
      "turnover": "5254271.76",
      "trades": "607"
    },
    {
      "date": "2025-03-20",
      "bid": "4.835",
      "ask": "4.855",
      "open": "4.92",
      "high": "4.93",
      "low": "4.81",
      "close": "4.825",
      "average": "4.8617",
      "volume": "635427",
      "turnover": "3089284.6",
      "trades": "373"
    },
    {
      "date": "2025-03-21",
      "bid": "4.82",
      "ask": "4.87",
      "open": "4.835",
      "high": "4.845",
      "low": "4.715",
      "close": "4.82",
      "average": "4.7805",
      "volume": "394168",
      "turnover": "1884292.92",
      "trades": "319"
    },
    {
      "date": "2025-03-24",
      "bid": "4.725",
      "ask": "4.74",
      "open": "4.87",
      "high": "4.92",
      "low": "4.705",
      "close": "4.725",
      "average": "4.7622",
      "volume": "590913",
      "turnover": "2813884.88",
      "trades": "447"
    },
    {
      "date": "2025-03-25",
      "bid": "4.745",
      "ask": "4.755",
      "open": "4.725",
      "high": "4.80",
      "low": "4.65",
      "close": "4.74",
      "average": "4.7362",
      "volume": "501595",
      "turnover": "2375677.92",
      "trades": "395"
    },
    {
      "date": "2025-03-26",
      "bid": "4.685",
      "ask": "4.695",
      "open": "4.755",
      "high": "4.755",
      "low": "4.655",
      "close": "4.69",
      "average": "4.7083",
      "volume": "671064",
      "turnover": "3159568.62",
      "trades": "380"
    },
    {
      "date": "2025-03-27",
      "bid": "4.705",
      "ask": "4.725",
      "open": "4.745",
      "high": "4.825",
      "low": "4.665",
      "close": "4.715",
      "average": "4.7432",
      "volume": "719511",
      "turnover": "3412641.1",
      "trades": "455"
    },
    {
      "date": "2025-03-28",
      "bid": "4.68",
      "ask": "4.705",
      "open": "4.70",
      "high": "4.76",
      "low": "4.62",
      "close": "4.725",
      "average": "4.6842",
      "volume": "814799",
      "turnover": "3816729.38",
      "trades": "506"
    },
    {
      "date": "2025-03-31",
      "bid": "4.685",
      "ask": "4.71",
      "open": "4.67",
      "high": "4.70",
      "low": "4.555",
      "close": "4.63",
      "average": "4.6253",
      "volume": "700089",
      "turnover": "3238044.38",
      "trades": "483"
    },
    {
      "date": "2025-04-01",
      "bid": "4.635",
      "ask": "4.665",
      "open": "4.80",
      "high": "4.80",
      "low": "4.635",
      "close": "4.64",
      "average": "4.6632",
      "volume": "189714",
      "turnover": "884702.99",
      "trades": "226"
    },
    {
      "date": "2025-04-02",
      "bid": "4.615",
      "ask": "4.635",
      "open": "4.665",
      "high": "4.67",
      "low": "4.50",
      "close": "4.64",
      "average": "4.5916",
      "volume": "667131",
      "turnover": "3063001.39",
      "trades": "391"
    },
    {
      "date": "2025-04-03",
      "bid": "4.51",
      "ask": "4.53",
      "open": "4.755",
      "high": "4.755",
      "low": "4.48",
      "close": "4.51",
      "average": "4.5295",
      "volume": "548042",
      "turnover": "2484012.04",
      "trades": "322"
    },
    {
      "date": "2025-04-04",
      "bid": "4.385",
      "ask": "4.405",
      "open": "4.50",
      "high": "4.54",
      "low": "4.305",
      "close": "4.385",
      "average": "4.4006",
      "volume": "1370802",
      "turnover": "6032356.15",
      "trades": "962"
    },
    {
      "date": "2025-04-07",
      "bid": "4.235",
      "ask": "4.26",
      "open": "4.28",
      "high": "4.38",
      "low": "4.14",
      "close": "4.205",
      "average": "4.2218",
      "volume": "1667971",
      "turnover": "7041395.33",
      "trades": "814"
    },
    {
      "date": "2025-04-08",
      "bid": "4.325",
      "ask": "4.35",
      "open": "4.26",
      "high": "4.38",
      "low": "4.195",
      "close": "4.37",
      "average": "4.2969",
      "volume": "640904",
      "turnover": "2754556.03",
      "trades": "360"
    },
    {
      "date": "2025-04-09",
      "bid": "4.225",
      "ask": "4.245",
      "open": "4.275",
      "high": "4.31",
      "low": "4.16",
      "close": "4.19",
      "average": "4.2238",
      "volume": "951966",
      "turnover": "4020798.16",
      "trades": "507"
    },
    {
      "date": "2025-04-10",
      "bid": "4.38",
      "ask": "4.40",
      "open": "4.50",
      "high": "4.50",
      "low": "4.35",
      "close": "4.35",
      "average": "4.3955",
      "volume": "1042732",
      "turnover": "4583384.13",
      "trades": "449"
    },
    {
      "date": "2025-04-11",
      "bid": "4.55",
      "ask": "4.575",
      "open": "4.38",
      "high": "4.58",
      "low": "4.355",
      "close": "4.58",
      "average": "4.4967",
      "volume": "682346",
      "turnover": "3063667.97",
      "trades": "417"
    },
    {
      "date": "2025-04-14",
      "bid": "4.575",
      "ask": "4.605",
      "open": "4.60",
      "high": "4.71",
      "low": "4.545",
      "close": "4.61",
      "average": "4.6315",
      "volume": "911241",
      "turnover": "4220316.79",
      "trades": "546"
    },
    {
      "date": "2025-04-15",
      "bid": "4.63",
      "ask": "4.655",
      "open": "4.58",
      "high": "4.675",
      "low": "4.58",
      "close": "4.66",
      "average": "4.6374",
      "volume": "318608",
      "turnover": "1477517.67",
      "trades": "242"
    },
    {
      "date": "2025-04-16",
      "bid": "4.585",
      "ask": "4.61",
      "open": "4.66",
      "high": "4.66",
      "low": "4.555",
      "close": "4.60",
      "average": "4.5908",
      "volume": "138497",
      "turnover": "635833.15",
      "trades": "154"
    },
    {
      "date": "2025-04-17",
      "bid": "4.515",
      "ask": "4.545",
      "open": "4.61",
      "high": "4.615",
      "low": "4.50",
      "close": "4.515",
      "average": "4.5268",
      "volume": "125545",
      "turnover": "568200.86",
      "trades": "98"
    },
    {
      "date": "2025-04-22",
      "bid": "4.46",
      "ask": "4.475",
      "open": "4.50",
      "high": "4.54",
      "low": "4.42",
      "close": "4.465",
      "average": "4.4694",
      "volume": "460411",
      "turnover": "2057709.66",
      "trades": "306"
    },
    {
      "date": "2025-04-23",
      "bid": "4.535",
      "ask": "4.565",
      "open": "4.45",
      "high": "4.59",
      "low": "4.45",
      "close": "4.56",
      "average": "4.5231",
      "volume": "488692",
      "turnover": "2208938.84",
      "trades": "403"
    },
    {
      "date": "2025-04-24",
      "bid": "4.43",
      "ask": "4.45",
      "open": "4.595",
      "high": "4.595",
      "low": "4.345",
      "close": "4.42",
      "average": "4.4351",
      "volume": "839816",
      "turnover": "3724203.57",
      "trades": "521"
    },
    {
      "date": "2025-04-25",
      "bid": "4.575",
      "ask": "4.59",
      "open": "4.40",
      "high": "4.61",
      "low": "4.40",
      "close": "4.61",
      "average": "4.5196",
      "volume": "579037",
      "turnover": "2617206.49",
      "trades": "408"
    },
    {
      "date": "2025-04-28",
      "bid": "4.45",
      "ask": "4.48",
      "open": "4.59",
      "high": "4.62",
      "low": "4.43",
      "close": "4.43",
      "average": "4.5066",
      "volume": "602253",
      "turnover": "2714033.51",
      "trades": "355"
    },
    {
      "date": "2025-04-29",
      "bid": "2.915",
      "ask": "2.945",
      "open": "3.585",
      "high": "3.63",
      "low": "2.74",
      "close": "2.895",
      "average": "2.9487",
      "volume": "15143192",
      "turnover": "44611925.79",
      "trades": "4213"
    },
    {
      "date": "2025-04-30",
      "bid": "2.885",
      "ask": "2.91",
      "open": "2.935",
      "high": "3.10",
      "low": "2.89",
      "close": "2.92",
      "average": "2.9792",
      "volume": "2870710",
      "turnover": "8556743.59",
      "trades": "1261"
    },
    {
      "date": "2025-05-02",
      "bid": "2.895",
      "ask": "2.905",
      "open": "2.905",
      "high": "3.02",
      "low": "2.88",
      "close": "2.92",
      "average": "2.9519",
      "volume": "1594206",
      "turnover": "4706006.51",
      "trades": "687"
    },
    {
      "date": "2025-05-05",
      "bid": "3.01",
      "ask": "3.025",
      "open": "2.905",
      "high": "3.025",
      "low": "2.88",
      "close": "3.02",
      "average": "2.9558",
      "volume": "1105739",
      "turnover": "3268096.64",
      "trades": "554"
    },
    {
      "date": "2025-05-06",
      "bid": "2.85",
      "ask": "2.865",
      "open": "3.015",
      "high": "3.015",
      "low": "2.85",
      "close": "2.855",
      "average": "2.8954",
      "volume": "1347902",
      "turnover": "3903425.39",
      "trades": "631"
    },
    {
      "date": "2025-05-07",
      "bid": "2.835",
      "ask": "2.86",
      "open": "3.00",
      "high": "3.00",
      "low": "2.82",
      "close": "2.845",
      "average": "2.8527",
      "volume": "1018064",
      "turnover": "2904163.35",
      "trades": "559"
    },
    {
      "date": "2025-05-08",
      "bid": "2.78",
      "ask": "2.82",
      "open": "2.86",
      "high": "2.865",
      "low": "2.735",
      "close": "2.81",
      "average": "2.7907",
      "volume": "1222706",
      "turnover": "3412604.22",
      "trades": "539"
    },
    {
      "date": "2025-05-09",
      "bid": "2.905",
      "ask": "2.95",
      "open": "2.82",
      "high": "2.945",
      "low": "2.765",
      "close": "2.91",
      "average": "2.852",
      "volume": "1727973",
      "turnover": "4927225.95",
      "trades": "666"
    },
    {
      "date": "2025-05-12",
      "bid": "2.94",
      "ask": "2.955",
      "open": "2.905",
      "high": "2.995",
      "low": "2.90",
      "close": "2.935",
      "average": "2.9397",
      "volume": "1739953",
      "turnover": "5116780.9",
      "trades": "609"
    },
    {
      "date": "2025-05-13",
      "bid": "2.935",
      "ask": "2.95",
      "open": "2.95",
      "high": "2.975",
      "low": "2.835",
      "close": "2.94",
      "average": "2.9061",
      "volume": "2063464",
      "turnover": "6000667.92",
      "trades": "750"
    },
    {
      "date": "2025-05-14",
      "bid": "2.905",
      "ask": "2.93",
      "open": "2.985",
      "high": "2.985",
      "low": "2.90",
      "close": "2.91",
      "average": "2.9231",
      "volume": "1021762",
      "turnover": "2987597.2",
      "trades": "385"
    },
    {
      "date": "2025-05-15",
      "bid": "3.21",
      "ask": "3.24",
      "open": "2.95",
      "high": "3.25",
      "low": "2.94",
      "close": "3.19",
      "average": "3.1063",
      "volume": "2785885",
      "turnover": "8638014.27",
      "trades": "952"
    },
    {
      "date": "2025-05-16",
      "bid": "3.06",
      "ask": "3.065",
      "open": "3.23",
      "high": "3.23",
      "low": "3.05",
      "close": "3.05",
      "average": "3.0999",
      "volume": "1006129",
      "turnover": "3119872.29",
      "trades": "468"
    },
    {
      "date": "2025-05-19",
      "bid": "3.095",
      "ask": "3.11",
      "open": "3.135",
      "high": "3.165",
      "low": "3.065",
      "close": "3.09",
      "average": "3.1185",
      "volume": "960009",
      "turnover": "2993382.44",
      "trades": "465"
    },
    {
      "date": "2025-05-20",
      "bid": "3.175",
      "ask": "3.205",
      "open": "3.135",
      "high": "3.215",
      "low": "3.075",
      "close": "3.19",
      "average": "3.1419",
      "volume": "1164902",
      "turnover": "3658001.09",
      "trades": "497"
    },
    {
      "date": "2025-05-21",
      "bid": "3.135",
      "ask": "3.17",
      "open": "3.275",
      "high": "3.275",
      "low": "3.13",
      "close": "3.155",
      "average": "3.1548",
      "volume": "624156",
      "turnover": "1969034.06",
      "trades": "254"
    },
    {
      "date": "2025-05-22",
      "bid": "3.09",
      "ask": "3.10",
      "open": "3.105",
      "high": "3.19",
      "low": "3.085",
      "close": "3.09",
      "average": "3.1268",
      "volume": "679921",
      "turnover": "2126108.84",
      "trades": "408"
    },
    {
      "date": "2025-05-23",
      "bid": "3.055",
      "ask": "3.08",
      "open": "3.10",
      "high": "3.17",
      "low": "3.05",
      "close": "3.075",
      "average": "3.1049",
      "volume": "1092284",
      "turnover": "3392523.75",
      "trades": "468"
    },
    {
      "date": "2025-05-26",
      "bid": "3.225",
      "ask": "3.25",
      "open": "3.11",
      "high": "3.26",
      "low": "3.11",
      "close": "3.255",
      "average": "3.2145",
      "volume": "709605",
      "turnover": "2280796.49",
      "trades": "349"
    },
    {
      "date": "2025-05-27",
      "bid": "3.23",
      "ask": "3.24",
      "open": "3.255",
      "high": "3.41",
      "low": "3.22",
      "close": "3.26",
      "average": "3.306",
      "volume": "1733891",
      "turnover": "5731513.83",
      "trades": "817"
    },
    {
      "date": "2025-05-28",
      "bid": "3.27",
      "ask": "3.295",
      "open": "3.28",
      "high": "3.29",
      "low": "3.175",
      "close": "3.285",
      "average": "3.2253",
      "volume": "1047061",
      "turnover": "3375897.6",
      "trades": "411"
    },
    {
      "date": "2025-05-30",
      "bid": "3.265",
      "ask": "3.28",
      "open": "3.295",
      "high": "3.35",
      "low": "3.255",
      "close": "3.29",
      "average": "3.3003",
      "volume": "1152557",
      "turnover": "3803853.06",
      "trades": "591"
    },
    {
      "date": "2025-06-02",
      "bid": "3.335",
      "ask": "3.35",
      "open": "3.27",
      "high": "3.39",
      "low": "3.21",
      "close": "3.345",
      "average": "3.314",
      "volume": "1292616",
      "turnover": "4282941.24",
      "trades": "505"
    },
    {
      "date": "2025-06-03",
      "bid": "3.31",
      "ask": "3.325",
      "open": "3.335",
      "high": "3.375",
      "low": "3.22",
      "close": "3.315",
      "average": "3.2827",
      "volume": "943144",
      "turnover": "3096137.73",
      "trades": "569"
    },
    {
      "date": "2025-06-04",
      "bid": "3.40",
      "ask": "3.415",
      "open": "3.23",
      "high": "3.46",
      "low": "3.23",
      "close": "3.41",
      "average": "3.4046",
      "volume": "1163615",
      "turnover": "3962278.32",
      "trades": "494"
    },
    {
      "date": "2025-06-05",
      "bid": "3.455",
      "ask": "3.47",
      "open": "3.415",
      "high": "3.485",
      "low": "3.385",
      "close": "3.48",
      "average": "3.4418",
      "volume": "1184319",
      "turnover": "4076293.41",
      "trades": "504"
    },
    {
      "date": "2025-06-09",
      "bid": "3.565",
      "ask": "3.585",
      "open": "3.48",
      "high": "3.61",
      "low": "3.465",
      "close": "3.575",
      "average": "3.5504",
      "volume": "1843480",
      "turnover": "6545089.17",
      "trades": "735"
    },
    {
      "date": "2025-06-10",
      "bid": "3.54",
      "ask": "3.55",
      "open": "3.575",
      "high": "3.59",
      "low": "3.465",
      "close": "3.535",
      "average": "3.5174",
      "volume": "1488536",
      "turnover": "5236567.29",
      "trades": "627"
    },
    {
      "date": "2025-06-11",
      "bid": "3.52",
      "ask": "3.535",
      "open": "3.54",
      "high": "3.555",
      "low": "3.48",
      "close": "3.52",
      "average": "3.517",
      "volume": "598558",
      "turnover": "2105153.88",
      "trades": "309"
    },
    {
      "date": "2025-06-12",
      "bid": "3.56",
      "ask": "3.585",
      "open": "3.52",
      "high": "3.595",
      "low": "3.505",
      "close": "3.565",
      "average": "3.5619",
      "volume": "847114",
      "turnover": "3016813.25",
      "trades": "497"
    },
    {
      "date": "2025-06-13",
      "bid": "3.52",
      "ask": "3.535",
      "open": "3.48",
      "high": "3.60",
      "low": "3.48",
      "close": "3.52",
      "average": "3.5329",
      "volume": "1160497",
      "turnover": "4100065.79",
      "trades": "514"
    },
    {
      "date": "2025-06-16",
      "bid": "3.555",
      "ask": "3.58",
      "open": "3.54",
      "high": "3.655",
      "low": "3.515",
      "close": "3.58",
      "average": "3.5982",
      "volume": "980600",
      "turnover": "3527523.23",
      "trades": "437"
    },
    {
      "date": "2025-06-17",
      "bid": "3.52",
      "ask": "3.535",
      "open": "3.58",
      "high": "3.605",
      "low": "3.51",
      "close": "3.53",
      "average": "3.5594",
      "volume": "737340",
      "turnover": "2624688.73",
      "trades": "329"
    },
    {
      "date": "2025-06-18",
      "bid": "3.525",
      "ask": "3.55",
      "open": "3.56",
      "high": "3.64",
      "low": "3.47",
      "close": "3.56",
      "average": "3.5286",
      "volume": "901588",
      "turnover": "3181079.73",
      "trades": "504"
    },
    {
      "date": "2025-06-19",
      "bid": "3.86",
      "ask": "3.875",
      "open": "3.565",
      "high": "3.945",
      "low": "3.50",
      "close": "3.865",
      "average": "3.7889",
      "volume": "2787178",
      "turnover": "10557918.47",
      "trades": "858"
    },
    {
      "date": "2025-06-23",
      "bid": "3.83",
      "ask": "3.84",
      "open": "3.925",
      "high": "3.925",
      "low": "3.69",
      "close": "3.84",
      "average": "3.7822",
      "volume": "1452452",
      "turnover": "5494244.88",
      "trades": "782"
    },
    {
      "date": "2025-06-24",
      "bid": "3.865",
      "ask": "3.89",
      "open": "3.885",
      "high": "3.95",
      "low": "3.775",
      "close": "3.885",
      "average": "3.8749",
      "volume": "1498906",
      "turnover": "5806613.48",
      "trades": "783"
    },
    {
      "date": "2025-06-25",
      "bid": "3.865",
      "ask": "3.885",
      "open": "3.89",
      "high": "3.94",
      "low": "3.85",
      "close": "3.88",
      "average": "3.8927",
      "volume": "576637",
      "turnover": "2244530.56",
      "trades": "331"
    },
    {
      "date": "2025-06-26",
      "bid": "3.885",
      "ask": "3.90",
      "open": "3.915",
      "high": "3.96",
      "low": "3.87",
      "close": "3.88",
      "average": "3.9083",
      "volume": "660399",
      "turnover": "2581176.9",
      "trades": "447"
    },
    {
      "date": "2025-06-27",
      "bid": "4.01",
      "ask": "4.025",
      "open": "3.88",
      "high": "4.025",
      "low": "3.88",
      "close": "4.025",
      "average": "3.9973",
      "volume": "1893956",
      "turnover": "7570185.06",
      "trades": "714"
    },
    {
      "date": "2025-06-30",
      "bid": "4.02",
      "ask": "4.03",
      "open": "4.02",
      "high": "4.065",
      "low": "4.005",
      "close": "4.03",
      "average": "4.0395",
      "volume": "740402",
      "turnover": "2990696.32",
      "trades": "401"
    },
    {
      "date": "2025-07-01",
      "bid": "4.00",
      "ask": "4.015",
      "open": "4.03",
      "high": "4.115",
      "low": "3.985",
      "close": "4.00",
      "average": "4.0575",
      "volume": "1150641",
      "turnover": "4668269.34",
      "trades": "495"
    },
    {
      "date": "2025-07-02",
      "bid": "3.965",
      "ask": "3.985",
      "open": "4.015",
      "high": "4.015",
      "low": "3.925",
      "close": "3.985",
      "average": "3.9822",
      "volume": "411744",
      "turnover": "1639635.46",
      "trades": "180"
    },
    {
      "date": "2025-07-03",
      "bid": "3.97",
      "ask": "4.00",
      "open": "3.965",
      "high": "4.01",
      "low": "3.95",
      "close": "4.01",
      "average": "3.9888",
      "volume": "583135",
      "turnover": "2325779.08",
      "trades": "262"
    },
    {
      "date": "2025-07-04",
      "bid": "4.065",
      "ask": "4.095",
      "open": "4.00",
      "high": "4.105",
      "low": "3.98",
      "close": "4.105",
      "average": "4.0492",
      "volume": "518181",
      "turnover": "2097798.5",
      "trades": "277"
    },
    {
      "date": "2025-07-07",
      "bid": "4.12",
      "ask": "4.135",
      "open": "4.095",
      "high": "4.20",
      "low": "4.09",
      "close": "4.15",
      "average": "4.1357",
      "volume": "977124",
      "turnover": "4041179.8",
      "trades": "474"
    },
    {
      "date": "2025-07-08",
      "bid": "4.13",
      "ask": "4.145",
      "open": "4.15",
      "high": "4.165",
      "low": "4.10",
      "close": "4.155",
      "average": "4.1416",
      "volume": "1007575",
      "turnover": "4172898.49",
      "trades": "369"
    },
    {
      "date": "2025-07-09",
      "bid": "4.10",
      "ask": "4.115",
      "open": "4.14",
      "high": "4.185",
      "low": "4.11",
      "close": "4.12",
      "average": "4.1468",
      "volume": "659772",
      "turnover": "2736341.96",
      "trades": "308"
    },
    {
      "date": "2025-07-10",
      "bid": "4.14",
      "ask": "4.15",
      "open": "4.12",
      "high": "4.175",
      "low": "4.09",
      "close": "4.16",
      "average": "4.1443",
      "volume": "502732",
      "turnover": "2083446.56",
      "trades": "261"
    },
    {
      "date": "2025-07-11",
      "bid": "4.08",
      "ask": "4.09",
      "open": "4.16",
      "high": "4.175",
      "low": "4.075",
      "close": "4.075",
      "average": "4.1289",
      "volume": "870580",
      "turnover": "3594628.88",
      "trades": "460"
    },
    {
      "date": "2025-07-14",
      "bid": "4.00",
      "ask": "4.02",
      "open": "4.09",
      "high": "4.145",
      "low": "3.99",
      "close": "4.02",
      "average": "4.0486",
      "volume": "750528",
      "turnover": "3038474.22",
      "trades": "398"
    },
    {
      "date": "2025-07-15",
      "bid": "4.045",
      "ask": "4.065",
      "open": "4.04",
      "high": "4.065",
      "low": "3.995",
      "close": "4.065",
      "average": "4.0359",
      "volume": "556426",
      "turnover": "2245608.29",
      "trades": "271"
    },
    {
      "date": "2025-07-16",
      "bid": "4.07",
      "ask": "4.10",
      "open": "4.055",
      "high": "4.10",
      "low": "3.975",
      "close": "4.10",
      "average": "4.0564",
      "volume": "554643",
      "turnover": "2249206.39",
      "trades": "306"
    },
    {
      "date": "2025-07-17",
      "bid": "4.075",
      "ask": "4.105",
      "open": "4.12",
      "high": "4.145",
      "low": "4.05",
      "close": "4.11",
      "average": "4.0886",
      "volume": "1557716",
      "turnover": "6369126.18",
      "trades": "512"
    },
    {
      "date": "2025-07-18",
      "bid": "3.68",
      "ask": "3.73",
      "open": "3.85",
      "high": "3.86",
      "low": "3.645",
      "close": "3.715",
      "average": "3.7713",
      "volume": "4091760",
      "turnover": "15431895.07",
      "trades": "1046"
    },
    {
      "date": "2025-07-21",
      "bid": "3.995",
      "ask": "4.00",
      "open": "3.73",
      "high": "4.02",
      "low": "3.585",
      "close": "4.02",
      "average": "3.7651",
      "volume": "3135794",
      "turnover": "11807410.19",
      "trades": "1030"
    },
    {
      "date": "2025-07-22",
      "bid": "3.975",
      "ask": "3.99",
      "open": "4.00",
      "high": "4.04",
      "low": "3.885",
      "close": "3.975",
      "average": "3.9425",
      "volume": "918538",
      "turnover": "3621270.97",
      "trades": "474"
    },
    {
      "date": "2025-07-23",
      "bid": "3.99",
      "ask": "4.01",
      "open": "3.975",
      "high": "4.045",
      "low": "3.915",
      "close": "4.025",
      "average": "3.9831",
      "volume": "1609760",
      "turnover": "6411840.69",
      "trades": "553"
    },
    {
      "date": "2025-07-24",
      "bid": "4.00",
      "ask": "4.01",
      "open": "4.025",
      "high": "4.12",
      "low": "3.995",
      "close": "4.005",
      "average": "4.0483",
      "volume": "1109034",
      "turnover": "4489807.05",
      "trades": "377"
    },
    {
      "date": "2025-07-25",
      "bid": "4.10",
      "ask": "4.12",
      "open": "4.005",
      "high": "4.14",
      "low": "3.95",
      "close": "4.14",
      "average": "4.0777",
      "volume": "662665",
      "turnover": "2700794.73",
      "trades": "272"
    },
    {
      "date": "2025-07-28",
      "bid": "4.07",
      "ask": "4.11",
      "open": "4.145",
      "high": "4.22",
      "low": "4.075",
      "close": "4.075",
      "average": "4.1623",
      "volume": "855070",
      "turnover": "3559205.19",
      "trades": "356"
    },
    {
      "date": "2025-07-29",
      "bid": "3.98",
      "ask": "3.99",
      "open": "4.11",
      "high": "4.115",
      "low": "3.98",
      "close": "4.01",
      "average": "4.0602",
      "volume": "546449",
      "turnover": "2218610.2",
      "trades": "249"
    },
    {
      "date": "2025-07-30",
      "bid": "3.94",
      "ask": "3.95",
      "open": "4.01",
      "high": "4.065",
      "low": "3.92",
      "close": "3.925",
      "average": "3.9867",
      "volume": "566771",
      "turnover": "2259554.37",
      "trades": "247"
    },
    {
      "date": "2025-07-31",
      "bid": "4.02",
      "ask": "4.06",
      "open": "3.95",
      "high": "4.095",
      "low": "3.925",
      "close": "4.055",
      "average": "4.0274",
      "volume": "714085",
      "turnover": "2875492.74",
      "trades": "282"
    },
    {
      "date": "2025-08-01",
      "bid": "4.06",
      "ask": "4.08",
      "open": "4.065",
      "high": "4.19",
      "low": "4.025",
      "close": "4.065",
      "average": "4.1061",
      "volume": "865882",
      "turnover": "3555383.81",
      "trades": "484"
    },
    {
      "date": "2025-08-04",
      "bid": "4.19",
      "ask": "4.21",
      "open": "4.175",
      "high": "4.215",
      "low": "4.08",
      "close": "4.215",
      "average": "4.1621",
      "volume": "840103",
      "turnover": "3495832.12",
      "trades": "349"
    },
    {
      "date": "2025-08-05",
      "bid": "4.11",
      "ask": "4.13",
      "open": "4.19",
      "high": "4.275",
      "low": "4.09",
      "close": "4.09",
      "average": "4.155",
      "volume": "751073",
      "turnover": "3121611.4",
      "trades": "385"
    },
    {
      "date": "2025-08-06",
      "bid": "4.06",
      "ask": "4.07",
      "open": "4.13",
      "high": "4.155",
      "low": "4.03",
      "close": "4.06",
      "average": "4.0765",
      "volume": "300036",
      "turnover": "1223180.65",
      "trades": "173"
    },
    {
      "date": "2025-08-07",
      "bid": "4.155",
      "ask": "4.185",
      "open": "4.15",
      "high": "4.185",
      "low": "4.08",
      "close": "4.145",
      "average": "4.1521",
      "volume": "412243",
      "turnover": "1711712.06",
      "trades": "224"
    },
    {
      "date": "2025-08-08",
      "bid": "4.01",
      "ask": "4.025",
      "open": "4.05",
      "high": "4.195",
      "low": "4.005",
      "close": "4.005",
      "average": "4.0939",
      "volume": "334158",
      "turnover": "1368314.34",
      "trades": "206"
    },
    {
      "date": "2025-08-11",
      "bid": "3.97",
      "ask": "3.985",
      "open": "4.03",
      "high": "4.03",
      "low": "3.92",
      "close": "3.965",
      "average": "3.9729",
      "volume": "394294",
      "turnover": "1566900.68",
      "trades": "197"
    },
    {
      "date": "2025-08-12",
      "bid": "3.93",
      "ask": "3.95",
      "open": "3.985",
      "high": "4.02",
      "low": "3.925",
      "close": "3.925",
      "average": "3.9508",
      "volume": "311996",
      "turnover": "1232558.09",
      "trades": "155"
    },
    {
      "date": "2025-08-13",
      "bid": "3.895",
      "ask": "3.94",
      "open": "3.905",
      "high": "3.965",
      "low": "3.865",
      "close": "3.885",
      "average": "3.8956",
      "volume": "527079",
      "turnover": "2053303.25",
      "trades": "219"
    },
    {
      "date": "2025-08-14",
      "bid": "3.96",
      "ask": "3.985",
      "open": "3.915",
      "high": "3.99",
      "low": "3.85",
      "close": "3.985",
      "average": "3.94",
      "volume": "490580",
      "turnover": "1932891.62",
      "trades": "228"
    },
    {
      "date": "2025-08-15",
      "bid": "4.125",
      "ask": "4.15",
      "open": "3.99",
      "high": "4.19",
      "low": "3.985",
      "close": "4.175",
      "average": "4.0857",
      "volume": "1197423",
      "turnover": "4893792.59",
      "trades": "416"
    },
    {
      "date": "2025-08-18",
      "bid": "4.175",
      "ask": "4.195",
      "open": "4.15",
      "high": "4.265",
      "low": "4.15",
      "close": "4.215",
      "average": "4.2206",
      "volume": "689335",
      "turnover": "2909408.5",
      "trades": "309"
    },
    {
      "date": "2025-08-19",
      "bid": "4.30",
      "ask": "4.315",
      "open": "4.175",
      "high": "4.375",
      "low": "4.175",
      "close": "4.32",
      "average": "4.2918",
      "volume": "1129873",
      "turnover": "4848575.65",
      "trades": "486"
    },
    {
      "date": "2025-08-20",
      "bid": "4.255",
      "ask": "4.275",
      "open": "4.40",
      "high": "4.40",
      "low": "4.225",
      "close": "4.24",
      "average": "4.279",
      "volume": "463327",
      "turnover": "1982644.07",
      "trades": "260"
    },
    {
      "date": "2025-08-21",
      "bid": "4.40",
      "ask": "4.415",
      "open": "4.24",
      "high": "4.43",
      "low": "4.23",
      "close": "4.43",
      "average": "4.3745",
      "volume": "1252375",
      "turnover": "5477526.94",
      "trades": "477"
    },
    {
      "date": "2025-08-22",
      "bid": "4.48",
      "ask": "4.49",
      "open": "4.45",
      "high": "4.515",
      "low": "4.35",
      "close": "4.515",
      "average": "4.4663",
      "volume": "889536",
      "turnover": "3972854.95",
      "trades": "393"
    },
    {
      "date": "2025-08-25",
      "bid": "4.505",
      "ask": "4.535",
      "open": "4.49",
      "high": "4.58",
      "low": "4.44",
      "close": "4.52",
      "average": "4.5098",
      "volume": "1154563",
      "turnover": "5207208.63",
      "trades": "288"
    },
    {
      "date": "2025-08-26",
      "bid": "4.52",
      "ask": "4.545",
      "open": "4.52",
      "high": "4.545",
      "low": "4.395",
      "close": "4.515",
      "average": "4.4714",
      "volume": "454462",
      "turnover": "2032285.33",
      "trades": "272"
    },
    {
      "date": "2025-08-27",
      "bid": "4.465",
      "ask": "4.485",
      "open": "4.545",
      "high": "4.60",
      "low": "4.435",
      "close": "4.445",
      "average": "4.4957",
      "volume": "461116",
      "turnover": "2073020.35",
      "trades": "267"
    },
    {
      "date": "2025-08-28",
      "bid": "4.50",
      "ask": "4.51",
      "open": "4.485",
      "high": "4.545",
      "low": "4.42",
      "close": "4.535",
      "average": "4.4947",
      "volume": "392004",
      "turnover": "1761717.37",
      "trades": "250"
    },
    {
      "date": "2025-08-29",
      "bid": "4.485",
      "ask": "4.50",
      "open": "4.51",
      "high": "4.555",
      "low": "4.485",
      "close": "4.505",
      "average": "4.5186",
      "volume": "374945",
      "turnover": "1694257.28",
      "trades": "237"
    },
    {
      "date": "2025-09-01",
      "bid": "4.485",
      "ask": "4.51",
      "open": "4.50",
      "high": "4.525",
      "low": "4.445",
      "close": "4.525",
      "average": "4.4913",
      "volume": "181933",
      "turnover": "817092.92",
      "trades": "167"
    },
    {
      "date": "2025-09-02",
      "bid": "4.385",
      "ask": "4.405",
      "open": "4.485",
      "high": "4.49",
      "low": "4.355",
      "close": "4.38",
      "average": "4.403",
      "volume": "368682",
      "turnover": "1623227.08",
      "trades": "227"
    },
    {
      "date": "2025-09-03",
      "bid": "4.525",
      "ask": "4.55",
      "open": "4.49",
      "high": "4.70",
      "low": "4.37",
      "close": "4.58",
      "average": "4.565",
      "volume": "1377376",
      "turnover": "6288259.51",
      "trades": "637"
    },
    {
      "date": "2025-09-04",
      "bid": "4.81",
      "ask": "4.825",
      "open": "4.58",
      "high": "4.845",
      "low": "4.56",
      "close": "4.845",
      "average": "4.7297",
      "volume": "1065541",
      "turnover": "5039763.44",
      "trades": "474"
    },
    {
      "date": "2025-09-05",
      "bid": "4.975",
      "ask": "5.02",
      "open": "4.845",
      "high": "5.12",
      "low": "4.81",
      "close": "5.05",
      "average": "5.0073",
      "volume": "1741422",
      "turnover": "8712572.83",
      "trades": "858"
    },
    {
      "date": "2025-09-08",
      "bid": "4.99",
      "ask": "5.00",
      "open": "5.10",
      "high": "5.15",
      "low": "4.985",
      "close": "5.03",
      "average": "5.0456",
      "volume": "937976",
      "turnover": "4733047.49",
      "trades": "455"
    },
    {
      "date": "2025-09-09",
      "bid": "4.955",
      "ask": "4.985",
      "open": "4.99",
      "high": "4.99",
      "low": "4.90",
      "close": "4.98",
      "average": "4.9642",
      "volume": "468258",
      "turnover": "2323375.54",
      "trades": "302"
    },
    {
      "date": "2025-09-10",
      "bid": "4.975",
      "ask": "4.99",
      "open": "5.06",
      "high": "5.06",
      "low": "4.95",
      "close": "4.975",
      "average": "4.9991",
      "volume": "364132",
      "turnover": "1820609.53",
      "trades": "237"
    },
    {
      "date": "2025-09-11",
      "bid": "4.985",
      "ask": "5.00",
      "open": "4.99",
      "high": "5.06",
      "low": "4.98",
      "close": "4.985",
      "average": "5.0087",
      "volume": "397735",
      "turnover": "1991975.28",
      "trades": "312"
    },
    {
      "date": "2025-09-12",
      "bid": "4.96",
      "ask": "4.98",
      "open": "4.99",
      "high": "4.99",
      "low": "4.92",
      "close": "4.97",
      "average": "4.9537",
      "volume": "354373",
      "turnover": "1755280.1",
      "trades": "270"
    },
    {
      "date": "2025-09-15",
      "bid": "4.915",
      "ask": "4.95",
      "open": "4.935",
      "high": "4.985",
      "low": "4.885",
      "close": "4.915",
      "average": "4.9273",
      "volume": "466749",
      "turnover": "2299939.91",
      "trades": "282"
    },
    {
      "date": "2025-09-16",
      "bid": "4.88",
      "ask": "4.905",
      "open": "4.955",
      "high": "4.995",
      "low": "4.88",
      "close": "4.885",
      "average": "4.927",
      "volume": "193802",
      "turnover": "954997.07",
      "trades": "186"
    },
    {
      "date": "2025-09-17",
      "bid": "4.895",
      "ask": "4.97",
      "open": "4.88",
      "high": "4.975",
      "low": "4.86",
      "close": "4.955",
      "average": "4.92",
      "volume": "334381",
      "turnover": "1645157.65",
      "trades": "214"
    },
    {
      "date": "2025-09-18",
      "bid": "4.955",
      "ask": "4.98",
      "open": "4.97",
      "high": "5.00",
      "low": "4.90",
      "close": "4.98",
      "average": "4.9656",
      "volume": "262269",
      "turnover": "1302237.75",
      "trades": "207"
    },
    {
      "date": "2025-09-19",
      "bid": "5.04",
      "ask": "5.07",
      "open": "4.98",
      "high": "5.09",
      "low": "4.94",
      "close": "5.08",
      "average": "5.0323",
      "volume": "376676",
      "turnover": "1895187.47",
      "trades": "268"
    },
    {
      "date": "2025-09-22",
      "bid": "5.06",
      "ask": "5.09",
      "open": "5.04",
      "high": "5.11",
      "low": "4.99",
      "close": "5.09",
      "average": "5.0479",
      "volume": "473240",
      "turnover": "2388871.93",
      "trades": "260"
    },
    {
      "date": "2025-09-23",
      "bid": "4.96",
      "ask": "4.98",
      "open": "5.10",
      "high": "5.12",
      "low": "4.95",
      "close": "4.955",
      "average": "5.0251",
      "volume": "739530",
      "turnover": "3717713.48",
      "trades": "278"
    },
    {
      "date": "2025-09-24",
      "bid": "4.825",
      "ask": "4.86",
      "open": "4.98",
      "high": "5.04",
      "low": "4.79",
      "close": "4.805",
      "average": "4.8817",
      "volume": "968697",
      "turnover": "4728582.61",
      "trades": "405"
    },
    {
      "date": "2025-09-25",
      "bid": "4.86",
      "ask": "4.90",
      "open": "4.805",
      "high": "4.90",
      "low": "4.77",
      "close": "4.88",
      "average": "4.8321",
      "volume": "401114",
      "turnover": "1938311.11",
      "trades": "309"
    },
    {
      "date": "2025-09-26",
      "bid": "4.79",
      "ask": "4.81",
      "open": "4.905",
      "high": "4.945",
      "low": "4.785",
      "close": "4.785",
      "average": "4.8602",
      "volume": "348604",
      "turnover": "1694283.71",
      "trades": "248"
    },
    {
      "date": "2025-09-29",
      "bid": "4.585",
      "ask": "4.60",
      "open": "4.815",
      "high": "4.85",
      "low": "4.52",
      "close": "4.565",
      "average": "4.6684",
      "volume": "1930137",
      "turnover": "9011080.77",
      "trades": "879"
    },
    {
      "date": "2025-09-30",
      "bid": "4.265",
      "ask": "4.33",
      "open": "4.565",
      "high": "4.59",
      "low": "4.225",
      "close": "4.315",
      "average": "4.3775",
      "volume": "2270527",
      "turnover": "9940617.18",
      "trades": "1010"
    },
    {
      "date": "2025-10-01",
      "bid": "4.15",
      "ask": "4.175",
      "open": "4.255",
      "high": "4.255",
      "low": "4.085",
      "close": "4.15",
      "average": "4.1605",
      "volume": "1430903",
      "turnover": "5953700.02",
      "trades": "689"
    },
    {
      "date": "2025-10-02",
      "bid": "4.255",
      "ask": "4.295",
      "open": "4.15",
      "high": "4.30",
      "low": "4.13",
      "close": "4.255",
      "average": "4.2247",
      "volume": "712364",
      "turnover": "3009486.3",
      "trades": "431"
    },
    {
      "date": "2025-10-03",
      "bid": "4.13",
      "ask": "4.195",
      "open": "4.295",
      "high": "4.38",
      "low": "4.12",
      "close": "4.145",
      "average": "4.2179",
      "volume": "900846",
      "turnover": "3800197.62",
      "trades": "384"
    },
    {
      "date": "2025-10-06",
      "bid": "3.985",
      "ask": "4.01",
      "open": "4.165",
      "high": "4.22",
      "low": "3.98",
      "close": "3.98",
      "average": "4.0516",
      "volume": "665235",
      "turnover": "2695284.54",
      "trades": "384"
    },
    {
      "date": "2025-10-07",
      "bid": "3.995",
      "ask": "4.025",
      "open": "3.99",
      "high": "4.095",
      "low": "3.965",
      "close": "3.99",
      "average": "4.0143",
      "volume": "544306",
      "turnover": "2184963.46",
      "trades": "267"
    },
    {
      "date": "2025-10-08",
      "bid": "3.96",
      "ask": "3.995",
      "open": "4.025",
      "high": "4.07",
      "low": "3.955",
      "close": "3.955",
      "average": "3.9865",
      "volume": "292205",
      "turnover": "1165155.62",
      "trades": "200"
    },
    {
      "date": "2025-10-09",
      "bid": "3.915",
      "ask": "3.945",
      "open": "3.96",
      "high": "3.985",
      "low": "3.865",
      "close": "3.905",
      "average": "3.9158",
      "volume": "382488",
      "turnover": "1497611.71",
      "trades": "306"
    },
    {
      "date": "2025-10-10",
      "bid": "4.01",
      "ask": "4.025",
      "open": "4.00",
      "high": "4.085",
      "low": "3.945",
      "close": "4.00",
      "average": "4.0208",
      "volume": "365333",
      "turnover": "1468949.06",
      "trades": "310"
    },
    {
      "date": "2025-10-13",
      "bid": "3.96",
      "ask": "3.995",
      "open": "3.93",
      "high": "4.025",
      "low": "3.835",
      "close": "3.945",
      "average": "3.9066",
      "volume": "782140",
      "turnover": "3055489.26",
      "trades": "402"
    },
    {
      "date": "2025-10-14",
      "bid": "3.905",
      "ask": "3.93",
      "open": "3.945",
      "high": "3.945",
      "low": "3.87",
      "close": "3.885",
      "average": "3.8969",
      "volume": "171996",
      "turnover": "670291.77",
      "trades": "158"
    },
    {
      "date": "2025-10-15",
      "bid": "3.94",
      "ask": "3.975",
      "open": "3.885",
      "high": "4.02",
      "low": "3.885",
      "close": "3.935",
      "average": "3.9704",
      "volume": "253969",
      "turnover": "1008367.16",
      "trades": "213"
    },
    {
      "date": "2025-10-16",
      "bid": "3.965",
      "ask": "3.99",
      "open": "3.975",
      "high": "4.035",
      "low": "3.935",
      "close": "3.98",
      "average": "3.9836",
      "volume": "327410",
      "turnover": "1304266.28",
      "trades": "246"
    },
    {
      "date": "2025-10-17",
      "bid": "3.80",
      "ask": "3.845",
      "open": "3.88",
      "high": "3.915",
      "low": "3.745",
      "close": "3.80",
      "average": "3.8135",
      "volume": "961193",
      "turnover": "3665086.05",
      "trades": "504"
    },
    {
      "date": "2025-10-20",
      "bid": "3.88",
      "ask": "3.905",
      "open": "3.855",
      "high": "4.02",
      "low": "3.855",
      "close": "3.90",
      "average": "3.9163",
      "volume": "642406",
      "turnover": "2516005.96",
      "trades": "312"
    },
    {
      "date": "2025-10-21",
      "bid": "3.76",
      "ask": "3.795",
      "open": "3.87",
      "high": "3.87",
      "low": "3.73",
      "close": "3.76",
      "average": "3.7862",
      "volume": "830390",
      "turnover": "3144004.69",
      "trades": "337"
    },
    {
      "date": "2025-10-22",
      "bid": "3.745",
      "ask": "3.77",
      "open": "3.75",
      "high": "3.78",
      "low": "3.685",
      "close": "3.755",
      "average": "3.7399",
      "volume": "924332",
      "turnover": "3456873.07",
      "trades": "397"
    },
    {
      "date": "2025-10-23",
      "bid": "3.785",
      "ask": "3.805",
      "open": "3.745",
      "high": "3.825",
      "low": "3.745",
      "close": "3.78",
      "average": "3.7763",
      "volume": "256790",
      "turnover": "969708.31",
      "trades": "197"
    },
    {
      "date": "2025-10-24",
      "bid": "3.77",
      "ask": "3.79",
      "open": "3.805",
      "high": "3.875",
      "low": "3.77",
      "close": "3.78",
      "average": "3.8052",
      "volume": "330173",
      "turnover": "1256606.62",
      "trades": "207"
    },
    {
      "date": "2025-10-27",
      "bid": "3.835",
      "ask": "3.865",
      "open": "3.78",
      "high": "3.91",
      "low": "3.735",
      "close": "3.865",
      "average": "3.8401",
      "volume": "349094",
      "turnover": "1340471.42",
      "trades": "250"
    },
    {
      "date": "2025-10-28",
      "bid": "3.89",
      "ask": "3.915",
      "open": "3.835",
      "high": "3.915",
      "low": "3.79",
      "close": "3.885",
      "average": "3.8401",
      "volume": "378437",
      "turnover": "1453135.02",
      "trades": "208"
    },
    {
      "date": "2025-10-29",
      "bid": "3.805",
      "ask": "3.83",
      "open": "3.915",
      "high": "3.93",
      "low": "3.77",
      "close": "3.825",
      "average": "3.8194",
      "volume": "590866",
      "turnover": "2256987.72",
      "trades": "267"
    },
    {
      "date": "2025-10-30",
      "bid": "3.86",
      "ask": "3.875",
      "open": "3.805",
      "high": "3.875",
      "low": "3.73",
      "close": "3.865",
      "average": "3.7965",
      "volume": "556330",
      "turnover": "2112082.64",
      "trades": "283"
    },
    {
      "date": "2025-10-31",
      "bid": "3.83",
      "ask": "3.85",
      "open": "3.86",
      "high": "3.875",
      "low": "3.75",
      "close": "3.815",
      "average": "3.8006",
      "volume": "115607",
      "turnover": "439367.83",
      "trades": "107"
    },
    {
      "date": "2025-11-03",
      "bid": "3.735",
      "ask": "3.78",
      "open": "3.83",
      "high": "3.855",
      "low": "3.73",
      "close": "3.73",
      "average": "3.7907",
      "volume": "566972",
      "turnover": "2149241.06",
      "trades": "294"
    },
    {
      "date": "2025-11-04",
      "bid": "3.665",
      "ask": "3.685",
      "open": "3.78",
      "high": "3.78",
      "low": "3.635",
      "close": "3.645",
      "average": "3.6831",
      "volume": "879493",
      "turnover": "3239366.82",
      "trades": "364"
    },
    {
      "date": "2025-11-05",
      "bid": "3.64",
      "ask": "3.675",
      "open": "3.90",
      "high": "3.90",
      "low": "3.55",
      "close": "3.66",
      "average": "3.6346",
      "volume": "801415",
      "turnover": "2912114.82",
      "trades": "321"
    },
    {
      "date": "2025-11-06",
      "bid": "4.34",
      "ask": "4.365",
      "open": "3.975",
      "high": "4.50",
      "low": "3.91",
      "close": "4.37",
      "average": "4.3147",
      "volume": "3752300",
      "turnover": "16193752.33",
      "trades": "1956"
    },
    {
      "date": "2025-11-07",
      "bid": "4.27",
      "ask": "4.30",
      "open": "4.32",
      "high": "4.45",
      "low": "4.145",
      "close": "4.30",
      "average": "4.2789",
      "volume": "1165919",
      "turnover": "4988289.15",
      "trades": "623"
    },
    {
      "date": "2025-11-10",
      "bid": "4.19",
      "ask": "4.225",
      "open": "4.30",
      "high": "4.305",
      "low": "4.145",
      "close": "4.19",
      "average": "4.206",
      "volume": "434258",
      "turnover": "1826780.6",
      "trades": "320"
    },
    {
      "date": "2025-11-11",
      "bid": "4.22",
      "ask": "4.24",
      "open": "4.20",
      "high": "4.39",
      "low": "4.20",
      "close": "4.23",
      "average": "4.3067",
      "volume": "437912",
      "turnover": "1886535.98",
      "trades": "344"
    },
    {
      "date": "2025-11-12",
      "bid": "4.18",
      "ask": "4.22",
      "open": "4.25",
      "high": "4.27",
      "low": "4.165",
      "close": "4.205",
      "average": "4.2151",
      "volume": "277533",
      "turnover": "1169864.43",
      "trades": "190"
    },
    {
      "date": "2025-11-13",
      "bid": "4.19",
      "ask": "4.235",
      "open": "4.22",
      "high": "4.265",
      "low": "4.175",
      "close": "4.20",
      "average": "4.2084",
      "volume": "121583",
      "turnover": "511665.35",
      "trades": "153"
    },
    {
      "date": "2025-11-14",
      "bid": "4.06",
      "ask": "4.07",
      "open": "4.19",
      "high": "4.25",
      "low": "4.04",
      "close": "4.065",
      "average": "4.1068",
      "volume": "284268",
      "turnover": "1167281.17",
      "trades": "191"
    },
    {
      "date": "2025-11-17",
      "bid": "4.10",
      "ask": "4.115",
      "open": "4.06",
      "high": "4.18",
      "low": "4.015",
      "close": "4.11",
      "average": "4.1178",
      "volume": "485906",
      "turnover": "2000814.86",
      "trades": "250"
    },
    {
      "date": "2025-11-18",
      "bid": "3.88",
      "ask": "3.895",
      "open": "4.065",
      "high": "4.07",
      "low": "3.85",
      "close": "3.85",
      "average": "3.9184",
      "volume": "820587",
      "turnover": "3217067.72",
      "trades": "434"
    },
    {
      "date": "2025-11-19",
      "bid": "3.88",
      "ask": "3.95",
      "open": "3.90",
      "high": "4.055",
      "low": "3.83",
      "close": "3.91",
      "average": "3.9104",
      "volume": "977723",
      "turnover": "3822751.58",
      "trades": "376"
    },
    {
      "date": "2025-11-20",
      "bid": "3.875",
      "ask": "3.92",
      "open": "3.95",
      "high": "3.985",
      "low": "3.865",
      "close": "3.90",
      "average": "3.9019",
      "volume": "411271",
      "turnover": "1604790.76",
      "trades": "247"
    },
    {
      "date": "2025-11-21",
      "bid": "3.77",
      "ask": "3.835",
      "open": "3.915",
      "high": "3.915",
      "low": "3.72",
      "close": "3.77",
      "average": "3.7885",
      "volume": "719148",
      "turnover": "2724555.29",
      "trades": "418"
    },
    {
      "date": "2025-11-24",
      "bid": "3.96",
      "ask": "3.985",
      "open": "3.775",
      "high": "3.985",
      "low": "3.725",
      "close": "3.965",
      "average": "3.866",
      "volume": "342390",
      "turnover": "1323608.84",
      "trades": "222"
    },
    {
      "date": "2025-11-25",
      "bid": "3.98",
      "ask": "4.015",
      "open": "3.985",
      "high": "4.07",
      "low": "3.96",
      "close": "4.015",
      "average": "4.0257",
      "volume": "317592",
      "turnover": "1278530.98",
      "trades": "254"
    },
    {
      "date": "2025-11-26",
      "bid": "4.005",
      "ask": "4.03",
      "open": "4.015",
      "high": "4.05",
      "low": "3.99",
      "close": "4.03",
      "average": "4.0227",
      "volume": "156536",
      "turnover": "629631.81",
      "trades": "141"
    },
    {
      "date": "2025-11-27",
      "bid": "4.015",
      "ask": "4.03",
      "open": "4.00",
      "high": "4.04",
      "low": "3.995",
      "close": "4.00",
      "average": "4.0089",
      "volume": "145183",
      "turnover": "582011.25",
      "trades": "160"
    },
    {
      "date": "2025-11-28",
      "bid": "3.99",
      "ask": "4.00",
      "open": "4.015",
      "high": "4.05",
      "low": "3.94",
      "close": "3.99",
      "average": "4.0001",
      "volume": "421081",
      "turnover": "1684286.67",
      "trades": "271"
    },
    {
      "date": "2025-12-01",
      "bid": "3.80",
      "ask": "3.815",
      "open": "3.995",
      "high": "4.19",
      "low": "3.80",
      "close": "3.82",
      "average": "3.9712",
      "volume": "866415",
      "turnover": "3440130.33",
      "trades": "418"
    },
    {
      "date": "2025-12-02",
      "bid": "3.71",
      "ask": "3.735",
      "open": "3.80",
      "high": "3.81",
      "low": "3.67",
      "close": "3.71",
      "average": "3.7331",
      "volume": "683492",
      "turnover": "2551606.74",
      "trades": "350"
    },
    {
      "date": "2025-12-03",
      "bid": "3.65",
      "ask": "3.675",
      "open": "3.77",
      "high": "3.77",
      "low": "3.63",
      "close": "3.63",
      "average": "3.6682",
      "volume": "322480",
      "turnover": "1183338.33",
      "trades": "173"
    },
    {
      "date": "2025-12-04",
      "bid": "3.675",
      "ask": "3.70",
      "open": "3.65",
      "high": "3.70",
      "low": "3.62",
      "close": "3.65",
      "average": "3.6592",
      "volume": "424381",
      "turnover": "1552896.56",
      "trades": "239"
    },
    {
      "date": "2025-12-05",
      "bid": "3.80",
      "ask": "3.815",
      "open": "3.70",
      "high": "3.885",
      "low": "3.645",
      "close": "3.80",
      "average": "3.769",
      "volume": "820453",
      "turnover": "3091837.94",
      "trades": "460"
    },
    {
      "date": "2025-12-08",
      "bid": "3.75",
      "ask": "3.78",
      "open": "3.845",
      "high": "3.87",
      "low": "3.72",
      "close": "3.74",
      "average": "3.7953",
      "volume": "602442",
      "turnover": "2286486.02",
      "trades": "357"
    },
    {
      "date": "2025-12-09",
      "bid": "3.815",
      "ask": "3.84",
      "open": "3.755",
      "high": "3.84",
      "low": "3.735",
      "close": "3.84",
      "average": "3.7962",
      "volume": "156298",
      "turnover": "593333.03",
      "trades": "107"
    },
    {
      "date": "2025-12-10",
      "bid": "3.70",
      "ask": "3.725",
      "open": "3.88",
      "high": "3.975",
      "low": "3.70",
      "close": "3.725",
      "average": "3.8203",
      "volume": "566221",
      "turnover": "2163089.4",
      "trades": "269"
    },
    {
      "date": "2025-12-11",
      "bid": "3.735",
      "ask": "3.77",
      "open": "3.64",
      "high": "3.80",
      "low": "3.64",
      "close": "3.75",
      "average": "3.7361",
      "volume": "424185",
      "turnover": "1584774.32",
      "trades": "190"
    },
    {
      "date": "2025-12-12",
      "bid": "3.69",
      "ask": "3.71",
      "open": "3.75",
      "high": "3.80",
      "low": "3.695",
      "close": "3.695",
      "average": "3.7364",
      "volume": "192741",
      "turnover": "720166.38",
      "trades": "183"
    },
    {
      "date": "2025-12-15",
      "bid": "3.535",
      "ask": "3.55",
      "open": "3.69",
      "high": "3.70",
      "low": "3.515",
      "close": "3.525",
      "average": "3.57",
      "volume": "970619",
      "turnover": "3465106.48",
      "trades": "387"
    },
    {
      "date": "2025-12-16",
      "bid": "3.69",
      "ask": "3.715",
      "open": "3.55",
      "high": "3.72",
      "low": "3.50",
      "close": "3.685",
      "average": "3.603",
      "volume": "608134",
      "turnover": "2189578.43",
      "trades": "362"
    },
    {
      "date": "2025-12-17",
      "bid": "3.765",
      "ask": "3.79",
      "open": "3.715",
      "high": "3.835",
      "low": "3.64",
      "close": "3.78",
      "average": "3.7485",
      "volume": "285239",
      "turnover": "1068988.78",
      "trades": "199"
    },
    {
      "date": "2025-12-18",
      "bid": "3.805",
      "ask": "3.82",
      "open": "3.765",
      "high": "3.87",
      "low": "3.755",
      "close": "3.83",
      "average": "3.8156",
      "volume": "338632",
      "turnover": "1292128.65",
      "trades": "189"
    },
    {
      "date": "2025-12-19",
      "bid": "3.82",
      "ask": "3.845",
      "open": "3.875",
      "high": "3.875",
      "low": "3.80",
      "close": "3.825",
      "average": "3.8302",
      "volume": "130988",
      "turnover": "501716.35",
      "trades": "148"
    },
    {
      "date": "2025-12-22",
      "bid": "3.82",
      "ask": "3.86",
      "open": "3.80",
      "high": "3.855",
      "low": "3.73",
      "close": "3.855",
      "average": "3.799",
      "volume": "298017",
      "turnover": "1132020.65",
      "trades": "227"
    },
    {
      "date": "2025-12-23",
      "bid": "3.845",
      "ask": "3.88",
      "open": "3.86",
      "high": "3.96",
      "low": "3.845",
      "close": "3.86",
      "average": "3.9025",
      "volume": "403720",
      "turnover": "1575557.36",
      "trades": "196"
    },
    {
      "date": "2025-12-29",
      "bid": "3.87",
      "ask": "3.905",
      "open": "3.845",
      "high": "3.94",
      "low": "3.83",
      "close": "3.90",
      "average": "3.8757",
      "volume": "238025",
      "turnover": "922551.46",
      "trades": "174"
    },
    {
      "date": "2025-12-30",
      "bid": "3.89",
      "ask": "3.925",
      "open": "3.905",
      "high": "3.925",
      "low": "3.855",
      "close": "3.92",
      "average": "3.8912",
      "volume": "242236",
      "turnover": "942564.94",
      "trades": "139"
    },
    {
      "date": "2026-01-02",
      "bid": "3.875",
      "ask": "3.885",
      "open": "3.925",
      "high": "3.975",
      "low": "3.865",
      "close": "3.88",
      "average": "3.9119",
      "volume": "242787",
      "turnover": "949753.63",
      "trades": "163"
    },
    {
      "date": "2026-01-05",
      "bid": "3.805",
      "ask": "3.83",
      "open": "3.89",
      "high": "3.93",
      "low": "3.79",
      "close": "3.81",
      "average": "3.8253",
      "volume": "340077",
      "turnover": "1300684.73",
      "trades": "199"
    },
    {
      "date": "2026-01-07",
      "bid": "3.825",
      "ask": "3.835",
      "open": "3.83",
      "high": "3.915",
      "low": "3.78",
      "close": "3.84",
      "average": "3.8325",
      "volume": "591830",
      "turnover": "2267176",
      "trades": "260"
    },
    {
      "date": "2026-01-08",
      "bid": "3.77",
      "ask": "3.79",
      "open": "3.845",
      "high": "3.845",
      "low": "3.725",
      "close": "3.79",
      "average": "3.7822",
      "volume": "188793",
      "turnover": "714076.23",
      "trades": "152"
    },
    {
      "date": "2026-01-09",
      "bid": "3.875",
      "ask": "3.91",
      "open": "3.795",
      "high": "3.92",
      "low": "3.795",
      "close": "3.905",
      "average": "3.8744",
      "volume": "374746",
      "turnover": "1451940.58",
      "trades": "200"
    },
    {
      "date": "2026-01-12",
      "bid": "3.91",
      "ask": "3.945",
      "open": "3.905",
      "high": "4.035",
      "low": "3.85",
      "close": "3.95",
      "average": "3.9565",
      "volume": "455180",
      "turnover": "1800928.26",
      "trades": "275"
    },
    {
      "date": "2026-01-13",
      "bid": "3.88",
      "ask": "3.895",
      "open": "3.915",
      "high": "3.965",
      "low": "3.86",
      "close": "3.895",
      "average": "3.903",
      "volume": "310085",
      "turnover": "1210237.64",
      "trades": "184"
    },
    {
      "date": "2026-01-14",
      "bid": "3.695",
      "ask": "3.72",
      "open": "3.865",
      "high": "3.89",
      "low": "3.645",
      "close": "3.70",
      "average": "3.7383",
      "volume": "636726",
      "turnover": "2379652.27",
      "trades": "315"
    },
    {
      "date": "2026-01-15",
      "bid": "3.64",
      "ask": "3.66",
      "open": "3.70",
      "high": "3.76",
      "low": "3.575",
      "close": "3.66",
      "average": "3.6728",
      "volume": "538219",
      "turnover": "1976646.05",
      "trades": "368"
    },
    {
      "date": "2026-01-16",
      "bid": "3.515",
      "ask": "3.525",
      "open": "3.635",
      "high": "3.635",
      "low": "3.465",
      "close": "3.52",
      "average": "3.5233",
      "volume": "812861",
      "turnover": "2867147.5",
      "trades": "366"
    },
    {
      "date": "2026-01-19",
      "bid": "3.46",
      "ask": "3.485",
      "open": "3.475",
      "high": "3.485",
      "low": "3.375",
      "close": "3.455",
      "average": "3.4281",
      "volume": "424733",
      "turnover": "1456035.42",
      "trades": "249"
    },
    {
      "date": "2026-01-20",
      "bid": "3.415",
      "ask": "3.435",
      "open": "3.485",
      "high": "3.49",
      "low": "3.36",
      "close": "3.42",
      "average": "3.4097",
      "volume": "762247",
      "turnover": "2599040.87",
      "trades": "310"
    },
    {
      "date": "2026-01-21",
      "bid": "3.28",
      "ask": "3.31",
      "open": "3.415",
      "high": "3.415",
      "low": "3.25",
      "close": "3.30",
      "average": "3.3078",
      "volume": "540380",
      "turnover": "1787365.44",
      "trades": "263"
    },
    {
      "date": "2026-01-22",
      "bid": "3.39",
      "ask": "3.41",
      "open": "3.285",
      "high": "3.44",
      "low": "3.28",
      "close": "3.41",
      "average": "3.3558",
      "volume": "423558",
      "turnover": "1421456.84",
      "trades": "240"
    },
    {
      "date": "2026-01-23",
      "bid": "2.40",
      "ask": "2.415",
      "open": "2.95",
      "high": "2.95",
      "low": "2.25",
      "close": "2.395",
      "average": "2.4329",
      "volume": "9877854",
      "turnover": "24050404.32",
      "trades": "2568"
    },
    {
      "date": "2026-01-26",
      "bid": "2.345",
      "ask": "2.35",
      "open": "2.415",
      "high": "2.51",
      "low": "2.30",
      "close": "2.325",
      "average": "2.4015",
      "volume": "1606727",
      "turnover": "3858507.63",
      "trades": "1013"
    },
    {
      "date": "2026-01-27",
      "bid": "2.17",
      "ask": "2.18",
      "open": "2.32",
      "high": "2.36",
      "low": "2.145",
      "close": "2.16",
      "average": "2.222",
      "volume": "3203406",
      "turnover": "7114619.65",
      "trades": "935"
    },
    {
      "date": "2026-01-28",
      "bid": "2.16",
      "ask": "2.18",
      "open": "2.18",
      "high": "2.205",
      "low": "2.14",
      "close": "2.18",
      "average": "2.1685",
      "volume": "1187133",
      "turnover": "2574969.23",
      "trades": "410"
    },
    {
      "date": "2026-01-29",
      "bid": "2.155",
      "ask": "2.17",
      "open": "2.20",
      "high": "2.20",
      "low": "2.11",
      "close": "2.165",
      "average": "2.143",
      "volume": "895980",
      "turnover": "1920725.3",
      "trades": "293"
    },
    {
      "date": "2026-01-30",
      "bid": "2.155",
      "ask": "2.175",
      "open": "2.165",
      "high": "2.20",
      "low": "2.12",
      "close": "2.17",
      "average": "2.1647",
      "volume": "1275512",
      "turnover": "2761359.47",
      "trades": "432"
    },
    {
      "date": "2026-02-02",
      "bid": "2.175",
      "ask": "2.18",
      "open": "2.15",
      "high": "2.185",
      "low": "2.125",
      "close": "2.18",
      "average": "2.1706",
      "volume": "805295",
      "turnover": "1750417.52",
      "trades": "254"
    },
    {
      "date": "2026-02-03",
      "bid": "2.11",
      "ask": "2.13",
      "open": "2.18",
      "high": "2.18",
      "low": "2.11",
      "close": "2.135",
      "average": "2.1502",
      "volume": "530132",
      "turnover": "1139973.15",
      "trades": "177"
    },
    {
      "date": "2026-02-04",
      "bid": "2.09",
      "ask": "2.10",
      "open": "2.11",
      "high": "2.16",
      "low": "2.085",
      "close": "2.10",
      "average": "2.1144",
      "volume": "857040",
      "turnover": "1812144.07",
      "trades": "247"
    },
    {
      "date": "2026-02-05",
      "bid": "1.934",
      "ask": "1.952",
      "open": "2.11",
      "high": "2.11",
      "low": "1.93",
      "close": "1.93",
      "average": "1.9936",
      "volume": "2521690",
      "turnover": "5025736.3",
      "trades": "532"
    },
    {
      "date": "2026-02-06",
      "bid": "2.075",
      "ask": "2.10",
      "open": "1.90",
      "high": "2.10",
      "low": "1.89",
      "close": "2.075",
      "average": "1.9785",
      "volume": "1574265",
      "turnover": "3115468.31",
      "trades": "452"
    },
    {
      "date": "2026-02-09",
      "bid": "2.09",
      "ask": "2.095",
      "open": "2.085",
      "high": "2.10",
      "low": "2.065",
      "close": "2.085",
      "average": "2.0842",
      "volume": "420230",
      "turnover": "875815.29",
      "trades": "186"
    },
    {
      "date": "2026-02-10",
      "bid": "2.09",
      "ask": "2.105",
      "open": "2.10",
      "high": "2.11",
      "low": "2.02",
      "close": "2.10",
      "average": "2.0699",
      "volume": "1513196",
      "turnover": "3135232.77",
      "trades": "290"
    },
    {
      "date": "2026-02-11",
      "bid": "1.93",
      "ask": "1.94",
      "open": "2.09",
      "high": "2.135",
      "low": "1.924",
      "close": "1.926",
      "average": "1.9757",
      "volume": "2428233",
      "turnover": "4798218.29",
      "trades": "457"
    },
    {
      "date": "2026-02-12",
      "bid": "2.035",
      "ask": "2.055",
      "open": "1.942",
      "high": "2.055",
      "low": "1.87",
      "close": "1.998",
      "average": "1.9437",
      "volume": "8223048",
      "turnover": "15719414.88",
      "trades": "445"
    },
    {
      "date": "2026-02-13",
      "bid": "2.315",
      "ask": "2.335",
      "open": "2.16",
      "high": "2.44",
      "low": "2.155",
      "close": "2.32",
      "average": "2.341",
      "volume": "5442341",
      "turnover": "12740688.62",
      "trades": "1249"
    },
    {
      "date": "2026-02-16",
      "bid": "2.105",
      "ask": "2.14",
      "open": "2.32",
      "high": "2.41",
      "low": "2.10",
      "close": "2.115",
      "average": "2.2387",
      "volume": "1949555",
      "turnover": "4367552.84",
      "trades": "629"
    },
    {
      "date": "2026-02-17",
      "bid": "2.07",
      "ask": "2.085",
      "open": "2.14",
      "high": "2.14",
      "low": "2.035",
      "close": "2.06",
      "average": "2.0663",
      "volume": "924485",
      "turnover": "1910106.27",
      "trades": "275"
    },
    {
      "date": "2026-02-18",
      "bid": "2.09",
      "ask": "2.11",
      "open": "2.085",
      "high": "2.115",
      "low": "2.04",
      "close": "2.105",
      "average": "2.0786",
      "volume": "610877",
      "turnover": "1269690.97",
      "trades": "163"
    },
    {
      "date": "2026-02-19",
      "bid": "2.07",
      "ask": "2.085",
      "open": "2.10",
      "high": "2.16",
      "low": "2.045",
      "close": "2.075",
      "average": "2.0949",
      "volume": "582311",
      "turnover": "1219823.93",
      "trades": "228"
    },
    {
      "date": "2026-02-20",
      "bid": "2.125",
      "ask": "2.14",
      "open": "2.095",
      "high": "2.15",
      "low": "2.065",
      "close": "2.145",
      "average": "2.1062",
      "volume": "480431",
      "turnover": "1011867.95",
      "trades": "219"
    },
    {
      "date": "2026-02-23",
      "bid": "2.09",
      "ask": "2.11",
      "open": "2.15",
      "high": "2.175",
      "low": "2.08",
      "close": "2.09",
      "average": "2.1054",
      "volume": "522500",
      "turnover": "1099770.42",
      "trades": "149"
    },
    {
      "date": "2026-02-24",
      "bid": "2.27",
      "ask": "2.30",
      "open": "2.11",
      "high": "2.30",
      "low": "2.045",
      "close": "2.295",
      "average": "2.1436",
      "volume": "1738859",
      "turnover": "3726062.11",
      "trades": "394"
    },
    {
      "date": "2026-02-25",
      "bid": "2.21",
      "ask": "2.225",
      "open": "2.30",
      "high": "2.325",
      "low": "2.20",
      "close": "2.20",
      "average": "2.2505",
      "volume": "754940",
      "turnover": "1698852.2",
      "trades": "243"
    },
    {
      "date": "2026-02-26",
      "bid": "2.205",
      "ask": "2.24",
      "open": "2.21",
      "high": "2.24",
      "low": "2.17",
      "close": "2.21",
      "average": "2.2088",
      "volume": "308059",
      "turnover": "680531.49",
      "trades": "162"
    },
    {
      "date": "2026-02-27",
      "bid": "2.225",
      "ask": "2.255",
      "open": "2.24",
      "high": "2.275",
      "low": "2.21",
      "close": "2.25",
      "average": "2.2465",
      "volume": "287599",
      "turnover": "646087.45",
      "trades": "171"
    },
    {
      "date": "2026-03-02",
      "bid": "2.225",
      "ask": "2.24",
      "open": "2.20",
      "high": "2.31",
      "low": "2.16",
      "close": "2.26",
      "average": "2.2327",
      "volume": "993198",
      "turnover": "2217910.91",
      "trades": "275"
    },
    {
      "date": "2026-03-03",
      "bid": "2.18",
      "ask": "2.20",
      "open": "2.22",
      "high": "2.22",
      "low": "2.15",
      "close": "2.185",
      "average": "2.1723",
      "volume": "292258",
      "turnover": "634873.82",
      "trades": "110"
    },
    {
      "date": "2026-03-04",
      "bid": "2.31",
      "ask": "2.345",
      "open": "2.105",
      "high": "2.35",
      "low": "2.105",
      "close": "2.345",
      "average": "2.2827",
      "volume": "704666",
      "turnover": "1607657.31",
      "trades": "232"
    },
    {
      "date": "2026-03-05",
      "bid": "2.355",
      "ask": "2.37",
      "open": "2.305",
      "high": "2.455",
      "low": "2.29",
      "close": "2.375",
      "average": "2.3898",
      "volume": "1825654",
      "turnover": "4359887.41",
      "trades": "456"
    },
    {
      "date": "2026-03-06",
      "bid": "2.38",
      "ask": "2.39",
      "open": "2.365",
      "high": "2.435",
      "low": "2.33",
      "close": "2.40",
      "average": "2.3743",
      "volume": "1207655",
      "turnover": "2866975.39",
      "trades": "415"
    },
    {
      "date": "2026-03-09",
      "bid": "2.33",
      "ask": "2.345",
      "open": "2.385",
      "high": "2.385",
      "low": "2.28",
      "close": "2.36",
      "average": "2.3288",
      "volume": "460991",
      "turnover": "1073607.58",
      "trades": "198"
    },
    {
      "date": "2026-03-10",
      "bid": "2.335",
      "ask": "2.35",
      "open": "2.35",
      "high": "2.42",
      "low": "2.31",
      "close": "2.355",
      "average": "2.3617",
      "volume": "923150",
      "turnover": "2180222.24",
      "trades": "225"
    },
    {
      "date": "2026-03-11",
      "bid": "2.395",
      "ask": "2.415",
      "open": "2.395",
      "high": "2.465",
      "low": "2.335",
      "close": "2.415",
      "average": "2.4042",
      "volume": "747405",
      "turnover": "1796764.46",
      "trades": "223"
    },
    {
      "date": "2026-03-12",
      "bid": "2.445",
      "ask": "2.455",
      "open": "2.41",
      "high": "2.475",
      "low": "2.385",
      "close": "2.455",
      "average": "2.4371",
      "volume": "260601",
      "turnover": "635160.44",
      "trades": "132"
    },
    {
      "date": "2026-03-13",
      "bid": "2.345",
      "ask": "2.365",
      "open": "2.45",
      "high": "2.45",
      "low": "2.33",
      "close": "2.34",
      "average": "2.3853",
      "volume": "281617",
      "turnover": "671834.09",
      "trades": "153"
    },
    {
      "date": "2026-03-16",
      "bid": "2.28",
      "ask": "2.295",
      "open": "2.34",
      "high": "2.345",
      "low": "2.27",
      "close": "2.285",
      "average": "2.3016",
      "volume": "222196",
      "turnover": "511416.52",
      "trades": "130"
    },
    {
      "date": "2026-03-17",
      "bid": "2.275",
      "ask": "2.29",
      "open": "2.28",
      "high": "2.35",
      "low": "2.23",
      "close": "2.28",
      "average": "2.2668",
      "volume": "653286",
      "turnover": "1480952.05",
      "trades": "157"
    },
    {
      "date": "2026-03-18",
      "bid": "2.24",
      "ask": "2.26",
      "open": "2.28",
      "high": "2.345",
      "low": "2.255",
      "close": "2.255",
      "average": "2.3055",
      "volume": "319617",
      "turnover": "736874.42",
      "trades": "131"
    },
    {
      "date": "2026-03-19",
      "bid": "2.25",
      "ask": "2.265",
      "open": "2.26",
      "high": "2.27",
      "low": "2.17",
      "close": "2.27",
      "average": "2.2136",
      "volume": "664744",
      "turnover": "1471485.43",
      "trades": "404"
    },
    {
      "date": "2026-03-20",
      "bid": "2.17",
      "ask": "2.20",
      "open": "2.25",
      "high": "2.375",
      "low": "2.135",
      "close": "2.135",
      "average": "2.2167",
      "volume": "1276003",
      "turnover": "2830340.54",
      "trades": "267"
    },
    {
      "date": "2026-03-23",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.20",
      "high": "2.37",
      "low": "2.085",
      "close": "2.285",
      "average": "2.2731",
      "volume": "1145252",
      "turnover": "2605522.81",
      "trades": "342"
    },
    {
      "date": "2026-03-24",
      "bid": "2.29",
      "ask": "2.32",
      "open": "2.295",
      "high": "2.365",
      "low": "2.24",
      "close": "2.31",
      "average": "2.308",
      "volume": "432248",
      "turnover": "998161.15",
      "trades": "155"
    },
    {
      "date": "2026-03-25",
      "bid": "2.36",
      "ask": "2.39",
      "open": "2.32",
      "high": "2.43",
      "low": "2.32",
      "close": "2.39",
      "average": "2.3868",
      "volume": "685766",
      "turnover": "1636985.42",
      "trades": "228"
    },
    {
      "date": "2026-03-26",
      "bid": "2.385",
      "ask": "2.41",
      "open": "2.40",
      "high": "2.42",
      "low": "2.345",
      "close": "2.41",
      "average": "2.3821",
      "volume": "365638",
      "turnover": "871139.69",
      "trades": "163"
    },
    {
      "date": "2026-03-27",
      "bid": "2.28",
      "ask": "2.305",
      "open": "2.41",
      "high": "2.445",
      "low": "2.27",
      "close": "2.30",
      "average": "2.351",
      "volume": "594317",
      "turnover": "1394846.92",
      "trades": "145"
    },
    {
      "date": "2026-03-30",
      "bid": "2.305",
      "ask": "2.335",
      "open": "2.28",
      "high": "2.345",
      "low": "2.215",
      "close": "2.325",
      "average": "2.2667",
      "volume": "405352",
      "turnover": "918894.75",
      "trades": "160"
    },
    {
      "date": "2026-03-31",
      "bid": "2.355",
      "ask": "2.37",
      "open": "2.41",
      "high": "2.41",
      "low": "2.32",
      "close": "2.37",
      "average": "2.3527",
      "volume": "376910",
      "turnover": "886747.35",
      "trades": "135"
    },
    {
      "date": "2026-04-01",
      "bid": "2.37",
      "ask": "2.405",
      "open": "2.365",
      "high": "2.42",
      "low": "2.36",
      "close": "2.405",
      "average": "2.3892",
      "volume": "324692",
      "turnover": "775784.26",
      "trades": "125"
    },
    {
      "date": "2026-04-02",
      "bid": "2.385",
      "ask": "2.42",
      "open": "2.405",
      "high": "2.465",
      "low": "2.32",
      "close": "2.41",
      "average": "2.3738",
      "volume": "385235",
      "turnover": "915036.97",
      "trades": "119"
    },
    {
      "date": "2026-04-07",
      "bid": "2.34",
      "ask": "2.365",
      "open": "2.41",
      "high": "2.455",
      "low": "2.34",
      "close": "2.365",
      "average": "2.4077",
      "volume": "645442",
      "turnover": "1554122.6",
      "trades": "233"
    },
    {
      "date": "2026-04-08",
      "bid": "2.31",
      "ask": "2.325",
      "open": "2.395",
      "high": "2.41",
      "low": "2.30",
      "close": "2.34",
      "average": "2.3494",
      "volume": "352932",
      "turnover": "829182.94",
      "trades": "172"
    },
    {
      "date": "2026-04-09",
      "bid": "2.58",
      "ask": "2.61",
      "open": "2.31",
      "high": "2.645",
      "low": "2.31",
      "close": "2.625",
      "average": "2.5404",
      "volume": "1023251",
      "turnover": "2599434.19",
      "trades": "452"
    },
    {
      "date": "2026-04-10",
      "bid": "2.49",
      "ask": "2.505",
      "open": "2.575",
      "high": "2.60",
      "low": "2.475",
      "close": "2.475",
      "average": "2.554",
      "volume": "444619",
      "turnover": "1135535.39",
      "trades": "206"
    },
    {
      "date": "2026-04-13",
      "bid": "2.58",
      "ask": "2.61",
      "open": "2.49",
      "high": "2.605",
      "low": "2.45",
      "close": "2.575",
      "average": "2.5575",
      "volume": "222244",
      "turnover": "568366.83",
      "trades": "177"
    },
    {
      "date": "2026-04-14",
      "bid": "2.545",
      "ask": "2.59",
      "open": "2.58",
      "high": "2.62",
      "low": "2.495",
      "close": "2.59",
      "average": "2.5795",
      "volume": "199113",
      "turnover": "513523.19",
      "trades": "126"
    },
    {
      "date": "2026-04-15",
      "bid": "2.575",
      "ask": "2.605",
      "open": "2.58",
      "high": "2.64",
      "low": "2.57",
      "close": "2.60",
      "average": "2.6065",
      "volume": "171774",
      "turnover": "447670.31",
      "trades": "107"
    },
    {
      "date": "2026-04-16",
      "bid": "2.695",
      "ask": "2.71",
      "open": "2.60",
      "high": "2.715",
      "low": "2.55",
      "close": "2.715",
      "average": "2.6615",
      "volume": "344421",
      "turnover": "916209.67",
      "trades": "204"
    },
    {
      "date": "2026-04-17",
      "bid": "2.71",
      "ask": "2.75",
      "open": "2.695",
      "high": "2.755",
      "low": "2.655",
      "close": "2.73",
      "average": "2.7169",
      "volume": "330680",
      "turnover": "898427.27",
      "trades": "191"
    },
    {
      "date": "2026-04-20",
      "bid": "2.785",
      "ask": "2.82",
      "open": "2.735",
      "high": "2.84",
      "low": "2.68",
      "close": "2.82",
      "average": "2.7653",
      "volume": "490627",
      "turnover": "1356686.97",
      "trades": "239"
    },
    {
      "date": "2026-04-21",
      "bid": "2.76",
      "ask": "2.795",
      "open": "2.83",
      "high": "2.835",
      "low": "2.73",
      "close": "2.76",
      "average": "2.7647",
      "volume": "266071",
      "turnover": "735655.1",
      "trades": "163"
    },
    {
      "date": "2026-04-22",
      "bid": "2.70",
      "ask": "2.73",
      "open": "2.76",
      "high": "2.78",
      "low": "2.705",
      "close": "2.745",
      "average": "2.7519",
      "volume": "223530",
      "turnover": "615455.05",
      "trades": "125"
    },
    {
      "date": "2026-04-23",
      "bid": "2.66",
      "ask": "2.675",
      "open": "2.70",
      "high": "2.76",
      "low": "2.655",
      "close": "2.66",
      "average": "2.6961",
      "volume": "148192",
      "turnover": "399554.92",
      "trades": "95"
    },
    {
      "date": "2026-04-24",
      "bid": "2.52",
      "ask": "2.54",
      "open": "2.58",
      "high": "2.605",
      "low": "2.505",
      "close": "2.515",
      "average": "2.5596",
      "volume": "519726",
      "turnover": "1330283.07",
      "trades": "220"
    },
    {
      "date": "2026-04-27",
      "bid": "2.51",
      "ask": "2.535",
      "open": "2.51",
      "high": "2.56",
      "low": "2.475",
      "close": "2.505",
      "average": "2.5188",
      "volume": "425745",
      "turnover": "1072365.79",
      "trades": "170"
    },
    {
      "date": "2026-04-28",
      "bid": "2.535",
      "ask": "2.55",
      "open": "2.535",
      "high": "2.565",
      "low": "2.48",
      "close": "2.545",
      "average": "2.5231",
      "volume": "412158",
      "turnover": "1039661.15",
      "trades": "161"
    },
    {
      "date": "2026-04-29",
      "bid": "2.675",
      "ask": "2.705",
      "open": "2.615",
      "high": "2.785",
      "low": "2.61",
      "close": "2.695",
      "average": "2.6998",
      "volume": "806816",
      "turnover": "2178372.17",
      "trades": "262"
    },
    {
      "date": "2026-04-30",
      "bid": "3.30",
      "ask": "3.32",
      "open": "2.72",
      "high": "3.38",
      "low": "2.705",
      "close": "3.33",
      "average": "3.1252",
      "volume": "2566272",
      "turnover": "8014783.81",
      "trades": "904"
    },
    {
      "date": "2026-05-04",
      "bid": "3.64",
      "ask": "3.665",
      "open": "3.555",
      "high": "3.94",
      "low": "3.555",
      "close": "3.665",
      "average": "3.6912",
      "volume": "2858897",
      "turnover": "10548285.61",
      "trades": "1387"
    },
    {
      "date": "2026-05-05",
      "bid": "3.41",
      "ask": "3.445",
      "open": "3.68",
      "high": "3.75",
      "low": "3.365",
      "close": "3.45",
      "average": "3.5254",
      "volume": "1857593",
      "turnover": "6549252.85",
      "trades": "883"
    },
    {
      "date": "2026-05-06",
      "bid": "3.66",
      "ask": "3.685",
      "open": "3.50",
      "high": "3.86",
      "low": "3.365",
      "close": "3.685",
      "average": "3.5837",
      "volume": "1110442",
      "turnover": "3977210.21",
      "trades": "624"
    },
    {
      "date": "2026-05-07",
      "bid": "3.59",
      "ask": "3.63",
      "open": "3.695",
      "high": "3.745",
      "low": "3.485",
      "close": "3.59",
      "average": "3.6306",
      "volume": "630964",
      "turnover": "2290556.61",
      "trades": "353"
    },
    {
      "date": "2026-05-08",
      "bid": "3.83",
      "ask": "3.84",
      "open": "3.59",
      "high": "3.875",
      "low": "3.555",
      "close": "3.835",
      "average": "3.6811",
      "volume": "811720",
      "turnover": "2987496.34",
      "trades": "368"
    },
    {
      "date": "2026-05-11",
      "bid": "4.475",
      "ask": "4.49",
      "open": "3.93",
      "high": "4.535",
      "low": "3.93",
      "close": "4.53",
      "average": "4.2431",
      "volume": "3775559",
      "turnover": "16015092.23",
      "trades": "1545"
    },
    {
      "date": "2026-05-12",
      "bid": "4.115",
      "ask": "4.175",
      "open": "4.54",
      "high": "4.54",
      "low": "4.10",
      "close": "4.115",
      "average": "4.2251",
      "volume": "2656600",
      "turnover": "11222749.96",
      "trades": "1067"
    },
    {
      "date": "2026-05-13",
      "bid": "4.17",
      "ask": "4.195",
      "open": "4.175",
      "high": "4.295",
      "low": "4.085",
      "close": "4.21",
      "average": "4.1868",
      "volume": "738580",
      "turnover": "3093255.31",
      "trades": "337"
    },
    {
      "date": "2026-05-15",
      "bid": "4.03",
      "ask": "4.055",
      "open": "4.20",
      "high": "4.60",
      "low": "3.905",
      "close": "4.03",
      "average": "4.1731",
      "volume": "2371130",
      "turnover": "9901017.72",
      "trades": "1051"
    },
    {
      "date": "2026-05-18",
      "bid": "3.96",
      "ask": "4.005",
      "open": "4.075",
      "high": "4.10",
      "low": "3.915",
      "close": "3.95",
      "average": "4.018",
      "volume": "1153610",
      "turnover": "4635486.83",
      "trades": "439"
    },
    {
      "date": "2026-05-19",
      "bid": "3.935",
      "ask": "3.97",
      "open": "3.975",
      "high": "4.115",
      "low": "3.885",
      "close": "3.985",
      "average": "3.9996",
      "volume": "591799",
      "turnover": "2366804.25",
      "trades": "368"
    },
    {
      "date": "2026-05-20",
      "bid": "4.005",
      "ask": "4.035",
      "open": "3.985",
      "high": "4.065",
      "low": "3.955",
      "close": "4.04",
      "average": "4.0073",
      "volume": "589041",
      "turnover": "2360338.62",
      "trades": "310"
    },
    {
      "date": "2026-05-21",
      "bid": "4.015",
      "ask": "4.04",
      "open": "4.04",
      "high": "4.095",
      "low": "3.92",
      "close": "4.01",
      "average": "4.0117",
      "volume": "468365",
      "turnover": "1878196.56",
      "trades": "234"
    },
    {
      "date": "2026-05-22",
      "bid": "3.97",
      "ask": "4.03",
      "open": "4.035",
      "high": "4.175",
      "low": "3.925",
      "close": "4.035",
      "average": "4.0355",
      "volume": "1115239",
      "turnover": "4501251.48",
      "trades": "445"
    },
    {
      "date": "2026-05-25",
      "bid": "4.065",
      "ask": "4.12",
      "open": "4.035",
      "high": "4.285",
      "low": "4.035",
      "close": "4.10",
      "average": "4.1286",
      "volume": "2047973",
      "turnover": "8454338.19",
      "trades": "527"
    },
    {
      "date": "2026-05-26",
      "bid": "4.295",
      "ask": "4.345",
      "open": "4.10",
      "high": "4.395",
      "low": "3.97",
      "close": "4.365",
      "average": "4.2109",
      "volume": "1464432",
      "turnover": "6170029",
      "trades": "567"
    },
    {
      "date": "2026-05-27",
      "bid": "4.12",
      "ask": "4.145",
      "open": "4.39",
      "high": "4.445",
      "low": "4.08",
      "close": "4.14",
      "average": "4.2501",
      "volume": "1514910",
      "turnover": "6439253.63",
      "trades": "597"
    },
    {
      "date": "2026-05-28",
      "bid": "4.21",
      "ask": "4.225",
      "open": "4.12",
      "high": "4.25",
      "low": "4.075",
      "close": "4.25",
      "average": "4.1682",
      "volume": "799734",
      "turnover": "3335234.2",
      "trades": "338"
    },
    {
      "date": "2026-05-29",
      "bid": "4.125",
      "ask": "4.15",
      "open": "4.235",
      "high": "4.25",
      "low": "4.08",
      "close": "4.105",
      "average": "4.1298",
      "volume": "608319",
      "turnover": "2512216.99",
      "trades": "300"
    },
    {
      "date": "2026-06-01",
      "bid": "4.08",
      "ask": "4.115",
      "open": "4.125",
      "high": "4.225",
      "low": "4.03",
      "close": "4.10",
      "average": "4.1487",
      "volume": "628109",
      "turnover": "2605833.94",
      "trades": "284"
    },
    {
      "date": "2026-06-02",
      "bid": "4.15",
      "ask": "4.175",
      "open": "4.145",
      "high": "4.26",
      "low": "4.115",
      "close": "4.20",
      "average": "4.1936",
      "volume": "535597",
      "turnover": "2246023.65",
      "trades": "317"
    },
    {
      "date": "2026-06-03",
      "bid": "4.085",
      "ask": "4.115",
      "open": "4.225",
      "high": "4.225",
      "low": "4.055",
      "close": "4.075",
      "average": "4.1118",
      "volume": "585721",
      "turnover": "2408356.54",
      "trades": "282"
    },
    {
      "date": "2026-06-04",
      "bid": "4.23",
      "ask": "4.25",
      "open": "4.125",
      "high": "4.50",
      "low": "3.98",
      "close": "4.25",
      "average": "4.2303",
      "volume": "1881219",
      "turnover": "7959743.03",
      "trades": "713"
    },
    {
      "date": "2026-06-05",
      "bid": "4.105",
      "ask": "4.155",
      "open": "4.23",
      "high": "4.35",
      "low": "4.10",
      "close": "4.135",
      "average": "4.2471",
      "volume": "1019436",
      "turnover": "4329982.88",
      "trades": "424"
    },
    {
      "date": "2026-06-08",
      "bid": "4.035",
      "ask": "4.07",
      "open": "4.05",
      "high": "4.19",
      "low": "4.00",
      "close": "4.065",
      "average": "4.0792",
      "volume": "668841",
      "turnover": "2728803.4",
      "trades": "345"
    },
    {
      "date": "2026-06-09",
      "bid": "3.90",
      "ask": "3.93",
      "open": "4.06",
      "high": "4.115",
      "low": "3.88",
      "close": "3.91",
      "average": "3.9681",
      "volume": "660279",
      "turnover": "2619919.56",
      "trades": "304"
    },
    {
      "date": "2026-06-10",
      "bid": "4.015",
      "ask": "4.045",
      "open": "3.945",
      "high": "4.10",
      "low": "3.805",
      "close": "4.08",
      "average": "3.9418",
      "volume": "1068643",
      "turnover": "4212659",
      "trades": "470"
    },
    {
      "date": "2026-06-11",
      "bid": "4.015",
      "ask": "4.04",
      "open": "4.08",
      "high": "4.115",
      "low": "3.975",
      "close": "4.02",
      "average": "4.032",
      "volume": "232302",
      "turnover": "936674.5",
      "trades": "189"
    },
    {
      "date": "2026-06-12",
      "bid": "4.095",
      "ask": "4.12",
      "open": "4.10",
      "high": "4.155",
      "low": "3.95",
      "close": "4.115",
      "average": "4.0583",
      "volume": "795098",
      "turnover": "3226111.71",
      "trades": "309"
    },
    {
      "date": "2026-06-15",
      "bid": "3.955",
      "ask": "3.99",
      "open": "4.135",
      "high": "4.215",
      "low": "3.915",
      "close": "3.955",
      "average": "4.0745",
      "volume": "548314",
      "turnover": "2234457.09",
      "trades": "262"
    },
    {
      "date": "2026-06-16",
      "bid": "3.785",
      "ask": "3.85",
      "open": "3.99",
      "high": "4.02",
      "low": "3.705",
      "close": "3.79",
      "average": "3.8246",
      "volume": "592971",
      "turnover": "2270725.08",
      "trades": "303"
    },
    {
      "date": "2026-06-17",
      "bid": "3.895",
      "ask": "3.96",
      "open": "3.85",
      "high": "3.96",
      "low": "3.71",
      "close": "3.935",
      "average": "3.8267",
      "volume": "610540",
      "turnover": "2336495.66",
      "trades": "239"
    },
    {
      "date": "2026-06-18",
      "bid": "3.99",
      "ask": "4.02",
      "open": "3.99",
      "high": "4.095",
      "low": "3.91",
      "close": "4.025",
      "average": "3.9917",
      "volume": "396337",
      "turnover": "1581797.46",
      "trades": "225"
    },
    {
      "date": "2026-06-22",
      "bid": "4.04",
      "ask": "4.06",
      "open": "4.025",
      "high": "4.075",
      "low": "3.90",
      "close": "4.04",
      "average": "3.9654",
      "volume": "433994",
      "turnover": "1722219.52",
      "trades": "181"
    },
    {
      "date": "2026-06-23",
      "bid": "3.935",
      "ask": "3.96",
      "open": "4.035",
      "high": "4.035",
      "low": "3.85",
      "close": "3.96",
      "average": "3.9042",
      "volume": "370048",
      "turnover": "1444730.49",
      "trades": "150"
    },
    {
      "date": "2026-06-24",
      "bid": "3.99",
      "ask": "4.00",
      "open": "3.96",
      "high": "4.00",
      "low": "3.87",
      "close": "4.00",
      "average": "3.9372",
      "volume": "342389",
      "turnover": "1348045.15",
      "trades": "258"
    },
    {
      "date": "2026-06-25",
      "bid": "3.975",
      "ask": "4.015",
      "open": "4.025",
      "high": "4.045",
      "low": "3.92",
      "close": "4.005",
      "average": "3.9739",
      "volume": "258601",
      "turnover": "1027735.18",
      "trades": "202"
    },
    {
      "date": "2026-06-26",
      "bid": "3.925",
      "ask": "3.95",
      "open": "3.975",
      "high": "3.975",
      "low": "3.83",
      "close": "3.95",
      "average": "3.9116",
      "volume": "154157",
      "turnover": "602997.18",
      "trades": "184"
    },
    {
      "date": "2026-06-29",
      "bid": "3.995",
      "ask": "4.02",
      "open": "3.95",
      "high": "4.08",
      "low": "3.865",
      "close": "3.995",
      "average": "3.9867",
      "volume": "558368",
      "turnover": "2226663.58",
      "trades": "274"
    },
    {
      "date": "2026-06-30",
      "bid": "3.975",
      "ask": "4.02",
      "open": "4.02",
      "high": "4.17",
      "low": "3.905",
      "close": "3.995",
      "average": "4.0527",
      "volume": "968516",
      "turnover": "3924350.75",
      "trades": "445"
    },
    {
      "date": "2026-07-01",
      "bid": "4.015",
      "ask": "4.045",
      "open": "3.995",
      "high": "4.06",
      "low": "3.855",
      "close": "4.025",
      "average": "3.9732",
      "volume": "337533",
      "turnover": "1340891.19",
      "trades": "194"
    },
    {
      "date": "2026-07-02",
      "bid": "3.92",
      "ask": "3.95",
      "open": "4.00",
      "high": "4.005",
      "low": "3.87",
      "close": "3.93",
      "average": "3.9286",
      "volume": "335683",
      "turnover": "1318465.81",
      "trades": "248"
    },
    {
      "date": "2026-07-03",
      "bid": "3.955",
      "ask": "3.96",
      "open": "3.87",
      "high": "3.975",
      "low": "3.87",
      "close": "3.96",
      "average": "3.9263",
      "volume": "527993",
      "turnover": "2073010.61",
      "trades": "250"
    },
    {
      "date": "2026-07-06",
      "bid": "3.84",
      "ask": "3.885",
      "open": "3.955",
      "high": "3.955",
      "low": "3.78",
      "close": "3.87",
      "average": "3.8537",
      "volume": "505411",
      "turnover": "1947435.72",
      "trades": "328"
    },
    {
      "date": "2026-07-07",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.305",
      "high": "2.55",
      "low": "2.14",
      "close": "2.25",
      "average": "2.3192",
      "volume": "9706500",
      "turnover": "22508000.33",
      "trades": "3395"
    },
    {
      "date": "2026-07-08",
      "bid": "2.25",
      "ask": "2.28",
      "open": "2.30",
      "high": "2.38",
      "low": "2.19",
      "close": "2.26",
      "average": "2.2758",
      "volume": "2280714",
      "turnover": "5192216.63",
      "trades": "789"
    },
    {
      "date": "2026-07-09",
      "bid": "2.425",
      "ask": "2.495",
      "open": "2.33",
      "high": "2.58",
      "low": "2.26",
      "close": "2.425",
      "average": "2.4693",
      "volume": "2061764",
      "turnover": "5094203.16",
      "trades": "628"
    },
    {
      "date": "2026-07-10",
      "bid": "2.55",
      "ask": "2.605",
      "open": "2.45",
      "high": "2.715",
      "low": "2.45",
      "close": "2.57",
      "average": "2.6064",
      "volume": "1598648",
      "turnover": "4166526.6",
      "trades": "518"
    },
    {
      "date": "2026-07-13",
      "bid": "2.565",
      "ask": "2.585",
      "open": "2.55",
      "high": "2.665",
      "low": "2.50",
      "close": "2.56",
      "average": "2.5974",
      "volume": "428785",
      "turnover": "1113641.45",
      "trades": "226"
    },
    {
      "date": "2026-07-14",
      "bid": "2.505",
      "ask": "2.535",
      "open": "2.56",
      "high": "2.56",
      "low": "2.41",
      "close": "2.535",
      "average": "2.4882",
      "volume": "928655",
      "turnover": "2310364.75",
      "trades": "259"
    },
    {
      "date": "2026-07-15",
      "bid": "2.30",
      "ask": "2.345",
      "open": "2.45",
      "high": "2.45",
      "low": "2.155",
      "close": "2.305",
      "average": "2.2692",
      "volume": "3689620",
      "turnover": "8370937.22",
      "trades": "670"
    },
    {
      "date": "2026-07-16",
      "bid": "2.40",
      "ask": "2.425",
      "open": "2.35",
      "high": "2.545",
      "low": "2.35",
      "close": "2.40",
      "average": "2.4616",
      "volume": "1459442",
      "turnover": "3592896.89",
      "trades": "487"
    },
    {
      "date": "2026-07-17",
      "bid": "2.395",
      "ask": "2.415",
      "open": "2.405",
      "high": "2.52",
      "low": "2.395",
      "close": "2.395",
      "average": "2.4418",
      "volume": "563933",
      "turnover": "1376963.62",
      "trades": "402"
    },
    {
      "date": "2026-07-20",
      "bid": "2.28",
      "ask": "2.325",
      "open": "2.395",
      "high": "2.41",
      "low": "2.28",
      "close": "2.28",
      "average": "2.3361",
      "volume": "437290",
      "turnover": "1021502.36",
      "trades": "179"
    },
    {
      "date": "2026-07-21",
      "bid": "2.26",
      "ask": "2.29",
      "open": "2.28",
      "high": "2.295",
      "low": "2.205",
      "close": "2.285",
      "average": "2.2658",
      "volume": "741193",
      "turnover": "1679321.64",
      "trades": "232"
    },
    {
      "date": "2026-07-22",
      "bid": "2.265",
      "ask": "2.30",
      "open": "2.26",
      "high": "2.34",
      "low": "2.25",
      "close": "2.27",
      "average": "2.2916",
      "volume": "475365",
      "turnover": "1089326.38",
      "trades": "197"
    },
    {
      "date": "2026-07-23",
      "bid": "2.28",
      "ask": "2.29",
      "open": "2.24",
      "high": "2.37",
      "low": "2.24",
      "close": "2.285",
      "average": "2.3242",
      "volume": "820561",
      "turnover": "1907845.3",
      "trades": "226"
    },
    {
      "date": "2026-07-24",
      "bid": "2.29",
      "ask": "2.31",
      "open": "2.285",
      "high": "2.33",
      "low": "2.265",
      "close": "2.295",
      "average": "2.2867",
      "volume": "415184",
      "turnover": "949042.82",
      "trades": "153"
    },
    {
      "date": "2026-07-27",
      "bid": "2.28",
      "ask": "2.30",
      "open": "2.315",
      "high": "2.355",
      "low": "2.275",
      "close": "2.28",
      "average": "2.2982",
      "volume": "406292",
      "turnover": "933794.85",
      "trades": "224"
    },
    {
      "date": "2026-07-28",
      "bid": "2.235",
      "ask": "2.28",
      "open": "2.30",
      "high": "2.30",
      "low": "2.20",
      "close": "2.245",
      "average": "2.2493",
      "volume": "567358",
      "turnover": "1276235.15",
      "trades": "282"
    },
    {
      "date": "2026-07-29",
      "bid": "2.255",
      "ask": "2.275",
      "open": "2.28",
      "high": "2.31",
      "low": "2.225",
      "close": "2.28",
      "average": "2.255",
      "volume": "415218",
      "turnover": "936370.83",
      "trades": "163"
    },
    {
      "date": "2026-07-30",
      "bid": "2.24",
      "ask": "2.265",
      "open": "2.28",
      "high": "2.28",
      "low": "2.22",
      "close": "2.265",
      "average": "2.256",
      "volume": "394093",
      "turnover": "889130.69",
      "trades": "192"
    },
    {
      "date": "2026-07-31",
      "bid": "2.205",
      "ask": "2.22",
      "open": "2.245",
      "high": "2.30",
      "low": "2.20",
      "close": "2.21",
      "average": "2.2426",
      "volume": "408126",
      "turnover": "915485.84",
      "trades": "199"
    },
    {
      "date": "2026-08-03",
      "bid": "2.24",
      "ask": "2.25",
      "open": "2.21",
      "high": "2.265",
      "low": "2.195",
      "close": "2.24",
      "average": "2.2315",
      "volume": "590831",
      "turnover": "1318371.28",
      "trades": "229"
    },
    {
      "date": "2026-08-04",
      "bid": "2.24",
      "ask": "2.255",
      "open": "2.24",
      "high": "2.28",
      "low": "2.22",
      "close": "2.255",
      "average": "2.2427",
      "volume": "279742",
      "turnover": "627333.21",
      "trades": "198"
    },
    {
      "date": "2026-08-05",
      "bid": "2.30",
      "ask": "2.31",
      "open": "2.255",
      "high": "2.365",
      "low": "2.22",
      "close": "2.33",
      "average": "2.2977",
      "volume": "539188",
      "turnover": "1238908.65",
      "trades": "233"
    }
  ]
}