{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1551532/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sanion?id=TX1551532",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1551532",
    "asset_class": "SHARES",
    "isin": "SE0005794617",
    "symbol": "SANION",
    "company": "Saniona",
    "market": null,
    "last_sale_price": "SEK 13.42",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "18.10",
      "ask": "18.24",
      "open": "18.30",
      "high": "18.60",
      "low": "17.80",
      "close": "17.96",
      "average": "18.1328",
      "volume": "95475",
      "turnover": "1731224.54",
      "trades": "310"
    },
    {
      "date": "2021-08-10",
      "bid": "18.14",
      "ask": "18.26",
      "open": "17.96",
      "high": "18.72",
      "low": "17.96",
      "close": "18.34",
      "average": "18.3004",
      "volume": "59972",
      "turnover": "1097509.08",
      "trades": "191"
    },
    {
      "date": "2021-08-11",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.34",
      "high": "18.68",
      "low": "17.50",
      "close": "17.80",
      "average": "17.9263",
      "volume": "144291",
      "turnover": "2586607.75",
      "trades": "290"
    },
    {
      "date": "2021-08-12",
      "bid": "18.00",
      "ask": "18.22",
      "open": "17.80",
      "high": "18.34",
      "low": "17.66",
      "close": "18.00",
      "average": "17.949",
      "volume": "52194",
      "turnover": "936829",
      "trades": "189"
    },
    {
      "date": "2021-08-13",
      "bid": "17.70",
      "ask": "17.72",
      "open": "18.00",
      "high": "18.48",
      "low": "17.50",
      "close": "17.50",
      "average": "17.7029",
      "volume": "95042",
      "turnover": "1682519.44",
      "trades": "210"
    },
    {
      "date": "2021-08-16",
      "bid": "17.26",
      "ask": "17.38",
      "open": "17.50",
      "high": "17.88",
      "low": "17.12",
      "close": "17.26",
      "average": "17.3812",
      "volume": "58677",
      "turnover": "1019874.06",
      "trades": "178"
    },
    {
      "date": "2021-08-17",
      "bid": "16.40",
      "ask": "16.58",
      "open": "17.26",
      "high": "17.64",
      "low": "16.10",
      "close": "16.10",
      "average": "16.5282",
      "volume": "393628",
      "turnover": "6505949.24",
      "trades": "584"
    },
    {
      "date": "2021-08-18",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.30",
      "high": "17.00",
      "low": "16.02",
      "close": "16.02",
      "average": "16.4347",
      "volume": "129840",
      "turnover": "2133883.2",
      "trades": "248"
    },
    {
      "date": "2021-08-19",
      "bid": "16.14",
      "ask": "16.26",
      "open": "16.94",
      "high": "16.94",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1334",
      "volume": "105191",
      "turnover": "1697087.42",
      "trades": "236"
    },
    {
      "date": "2021-08-20",
      "bid": "16.32",
      "ask": "16.48",
      "open": "16.20",
      "high": "16.56",
      "low": "15.84",
      "close": "16.50",
      "average": "16.1427",
      "volume": "86723",
      "turnover": "1399943.48",
      "trades": "180"
    },
    {
      "date": "2021-08-23",
      "bid": "16.34",
      "ask": "16.46",
      "open": "16.64",
      "high": "16.64",
      "low": "16.20",
      "close": "16.64",
      "average": "16.3609",
      "volume": "111046",
      "turnover": "1816814.12",
      "trades": "215"
    },
    {
      "date": "2021-08-24",
      "bid": "16.26",
      "ask": "16.46",
      "open": "16.30",
      "high": "16.62",
      "low": "16.14",
      "close": "16.28",
      "average": "16.2691",
      "volume": "65870",
      "turnover": "1071643.36",
      "trades": "189"
    },
    {
      "date": "2021-08-25",
      "bid": "16.36",
      "ask": "16.38",
      "open": "16.26",
      "high": "16.62",
      "low": "16.16",
      "close": "16.36",
      "average": "16.3055",
      "volume": "80318",
      "turnover": "1309621.62",
      "trades": "170"
    },
    {
      "date": "2021-08-26",
      "bid": "16.28",
      "ask": "16.36",
      "open": "16.00",
      "high": "16.50",
      "low": "15.70",
      "close": "16.32",
      "average": "16.1755",
      "volume": "102298",
      "turnover": "1654724.28",
      "trades": "264"
    },
    {
      "date": "2021-08-27",
      "bid": "16.34",
      "ask": "16.46",
      "open": "16.58",
      "high": "16.60",
      "low": "16.12",
      "close": "16.48",
      "average": "16.3532",
      "volume": "109084",
      "turnover": "1783871.28",
      "trades": "233"
    },
    {
      "date": "2021-08-30",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.48",
      "high": "16.82",
      "low": "16.12",
      "close": "16.12",
      "average": "16.3403",
      "volume": "81246",
      "turnover": "1327583.48",
      "trades": "208"
    },
    {
      "date": "2021-08-31",
      "bid": "17.42",
      "ask": "17.50",
      "open": "16.34",
      "high": "17.62",
      "low": "16.32",
      "close": "17.50",
      "average": "17.0587",
      "volume": "405616",
      "turnover": "6919760.2",
      "trades": "481"
    },
    {
      "date": "2021-09-01",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.50",
      "high": "17.50",
      "low": "16.74",
      "close": "16.80",
      "average": "16.9862",
      "volume": "98231",
      "turnover": "1668570.7",
      "trades": "240"
    },
    {
      "date": "2021-09-02",
      "bid": "16.80",
      "ask": "16.88",
      "open": "16.80",
      "high": "17.14",
      "low": "16.64",
      "close": "16.90",
      "average": "16.8803",
      "volume": "128035",
      "turnover": "2161268.66",
      "trades": "257"
    },
    {
      "date": "2021-09-03",
      "bid": "16.52",
      "ask": "16.60",
      "open": "16.90",
      "high": "16.98",
      "low": "16.50",
      "close": "16.50",
      "average": "16.7102",
      "volume": "87911",
      "turnover": "1469007.36",
      "trades": "199"
    },
    {
      "date": "2021-09-06",
      "bid": "16.30",
      "ask": "16.38",
      "open": "16.50",
      "high": "16.80",
      "low": "16.22",
      "close": "16.40",
      "average": "16.412",
      "volume": "94170",
      "turnover": "1545517.36",
      "trades": "207"
    },
    {
      "date": "2021-09-07",
      "bid": "16.12",
      "ask": "16.26",
      "open": "16.30",
      "high": "16.50",
      "low": "16.02",
      "close": "16.04",
      "average": "16.2072",
      "volume": "59317",
      "turnover": "961485.5",
      "trades": "189"
    },
    {
      "date": "2021-09-08",
      "bid": "15.80",
      "ask": "15.84",
      "open": "16.12",
      "high": "16.38",
      "low": "15.74",
      "close": "15.84",
      "average": "16.0045",
      "volume": "186051",
      "turnover": "2977936.38",
      "trades": "316"
    },
    {
      "date": "2021-09-09",
      "bid": "15.66",
      "ask": "15.76",
      "open": "15.84",
      "high": "15.90",
      "low": "15.66",
      "close": "15.76",
      "average": "15.7688",
      "volume": "94470",
      "turnover": "1489678.56",
      "trades": "256"
    },
    {
      "date": "2021-09-10",
      "bid": "15.44",
      "ask": "15.56",
      "open": "15.76",
      "high": "15.76",
      "low": "15.10",
      "close": "15.36",
      "average": "15.386",
      "volume": "311433",
      "turnover": "4791449.22",
      "trades": "716"
    },
    {
      "date": "2021-09-13",
      "bid": "14.88",
      "ask": "15.00",
      "open": "15.36",
      "high": "15.44",
      "low": "14.84",
      "close": "14.84",
      "average": "15.1521",
      "volume": "221319",
      "turnover": "3353452.68",
      "trades": "454"
    },
    {
      "date": "2021-09-14",
      "bid": "14.82",
      "ask": "14.90",
      "open": "14.84",
      "high": "15.06",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9351",
      "volume": "127684",
      "turnover": "1906976.08",
      "trades": "235"
    },
    {
      "date": "2021-09-15",
      "bid": "14.32",
      "ask": "14.48",
      "open": "14.60",
      "high": "14.96",
      "low": "14.18",
      "close": "14.96",
      "average": "14.5851",
      "volume": "225906",
      "turnover": "3294864.36",
      "trades": "354"
    },
    {
      "date": "2021-09-16",
      "bid": "14.20",
      "ask": "14.24",
      "open": "15.00",
      "high": "15.28",
      "low": "14.10",
      "close": "14.22",
      "average": "14.4589",
      "volume": "257859",
      "turnover": "3728618.3",
      "trades": "453"
    },
    {
      "date": "2021-09-17",
      "bid": "13.52",
      "ask": "13.56",
      "open": "14.20",
      "high": "14.46",
      "low": "13.38",
      "close": "13.44",
      "average": "13.7812",
      "volume": "412569",
      "turnover": "5686087.42",
      "trades": "799"
    },
    {
      "date": "2021-09-20",
      "bid": "13.42",
      "ask": "13.68",
      "open": "13.50",
      "high": "14.06",
      "low": "13.28",
      "close": "13.42",
      "average": "13.6092",
      "volume": "190363",
      "turnover": "2591067.84",
      "trades": "396"
    },
    {
      "date": "2021-09-21",
      "bid": "13.78",
      "ask": "13.98",
      "open": "13.40",
      "high": "14.30",
      "low": "13.40",
      "close": "14.00",
      "average": "13.9436",
      "volume": "262691",
      "turnover": "3662849.74",
      "trades": "380"
    },
    {
      "date": "2021-09-22",
      "bid": "13.70",
      "ask": "13.80",
      "open": "14.60",
      "high": "14.60",
      "low": "13.50",
      "close": "13.50",
      "average": "13.8579",
      "volume": "110797",
      "turnover": "1535600.5",
      "trades": "286"
    },
    {
      "date": "2021-09-23",
      "bid": "13.90",
      "ask": "13.96",
      "open": "13.80",
      "high": "14.12",
      "low": "13.56",
      "close": "13.94",
      "average": "13.9287",
      "volume": "107314",
      "turnover": "1494740.56",
      "trades": "208"
    },
    {
      "date": "2021-09-24",
      "bid": "13.78",
      "ask": "13.92",
      "open": "14.20",
      "high": "14.26",
      "low": "13.66",
      "close": "13.94",
      "average": "13.8524",
      "volume": "78787",
      "turnover": "1091385.42",
      "trades": "213"
    },
    {
      "date": "2021-09-27",
      "bid": "13.90",
      "ask": "13.96",
      "open": "13.94",
      "high": "14.18",
      "low": "13.86",
      "close": "13.96",
      "average": "14.0086",
      "volume": "60622",
      "turnover": "849228.3",
      "trades": "185"
    },
    {
      "date": "2021-09-28",
      "bid": "13.26",
      "ask": "13.36",
      "open": "13.92",
      "high": "13.92",
      "low": "13.20",
      "close": "13.24",
      "average": "13.4771",
      "volume": "161911",
      "turnover": "2181988.06",
      "trades": "305"
    },
    {
      "date": "2021-09-29",
      "bid": "13.20",
      "ask": "13.24",
      "open": "13.60",
      "high": "13.62",
      "low": "13.14",
      "close": "13.26",
      "average": "13.3011",
      "volume": "58275",
      "turnover": "775121.24",
      "trades": "239"
    },
    {
      "date": "2021-09-30",
      "bid": "13.16",
      "ask": "13.18",
      "open": "13.26",
      "high": "13.70",
      "low": "13.06",
      "close": "13.14",
      "average": "13.2038",
      "volume": "46715",
      "turnover": "616816.34",
      "trades": "203"
    },
    {
      "date": "2021-10-01",
      "bid": "13.10",
      "ask": "13.20",
      "open": "13.30",
      "high": "13.30",
      "low": "13.04",
      "close": "13.20",
      "average": "13.1322",
      "volume": "71784",
      "turnover": "942679.46",
      "trades": "200"
    },
    {
      "date": "2021-10-04",
      "bid": "13.18",
      "ask": "13.22",
      "open": "13.30",
      "high": "13.30",
      "low": "12.90",
      "close": "13.24",
      "average": "13.0739",
      "volume": "88369",
      "turnover": "1155323.63",
      "trades": "185"
    },
    {
      "date": "2021-10-05",
      "bid": "13.24",
      "ask": "13.26",
      "open": "13.24",
      "high": "13.66",
      "low": "13.00",
      "close": "13.40",
      "average": "13.2285",
      "volume": "98160",
      "turnover": "1297663.76",
      "trades": "202"
    },
    {
      "date": "2021-10-06",
      "bid": "12.90",
      "ask": "12.98",
      "open": "13.90",
      "high": "13.90",
      "low": "12.80",
      "close": "12.96",
      "average": "13.0768",
      "volume": "127495",
      "turnover": "1667221.86",
      "trades": "278"
    },
    {
      "date": "2021-10-07",
      "bid": "12.02",
      "ask": "12.08",
      "open": "12.82",
      "high": "13.00",
      "low": "11.54",
      "close": "11.54",
      "average": "12.2858",
      "volume": "371633",
      "turnover": "4565825.94",
      "trades": "683"
    },
    {
      "date": "2021-10-08",
      "bid": "12.14",
      "ask": "12.20",
      "open": "11.58",
      "high": "12.48",
      "low": "11.58",
      "close": "12.14",
      "average": "12.008",
      "volume": "191493",
      "turnover": "2299444.81",
      "trades": "384"
    },
    {
      "date": "2021-10-11",
      "bid": "12.20",
      "ask": "12.38",
      "open": "12.14",
      "high": "12.50",
      "low": "12.08",
      "close": "12.38",
      "average": "12.2598",
      "volume": "93504",
      "turnover": "1146339.18",
      "trades": "191"
    },
    {
      "date": "2021-10-12",
      "bid": "12.30",
      "ask": "12.38",
      "open": "12.38",
      "high": "12.50",
      "low": "12.00",
      "close": "12.40",
      "average": "12.19",
      "volume": "75862",
      "turnover": "924760.62",
      "trades": "230"
    },
    {
      "date": "2021-10-13",
      "bid": "12.48",
      "ask": "12.60",
      "open": "12.30",
      "high": "12.80",
      "low": "12.30",
      "close": "12.78",
      "average": "12.5884",
      "volume": "80857",
      "turnover": "1018100.32",
      "trades": "158"
    },
    {
      "date": "2021-10-14",
      "bid": "12.20",
      "ask": "12.38",
      "open": "12.80",
      "high": "12.80",
      "low": "12.16",
      "close": "12.50",
      "average": "12.4251",
      "volume": "77236",
      "turnover": "959664.84",
      "trades": "188"
    },
    {
      "date": "2021-10-15",
      "bid": "12.26",
      "ask": "12.36",
      "open": "12.50",
      "high": "12.74",
      "low": "12.08",
      "close": "12.42",
      "average": "12.4041",
      "volume": "123375",
      "turnover": "1530353.48",
      "trades": "228"
    },
    {
      "date": "2021-10-18",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.90",
      "high": "12.90",
      "low": "12.32",
      "close": "12.32",
      "average": "12.6032",
      "volume": "209985",
      "turnover": "2646006.56",
      "trades": "258"
    },
    {
      "date": "2021-10-19",
      "bid": "11.70",
      "ask": "11.80",
      "open": "12.34",
      "high": "12.40",
      "low": "11.66",
      "close": "11.70",
      "average": "11.9314",
      "volume": "208473",
      "turnover": "2487369.31",
      "trades": "597"
    },
    {
      "date": "2021-10-20",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.80",
      "high": "11.82",
      "low": "11.30",
      "close": "11.48",
      "average": "11.5501",
      "volume": "192989",
      "turnover": "2229051.16",
      "trades": "529"
    },
    {
      "date": "2021-10-21",
      "bid": "11.62",
      "ask": "11.86",
      "open": "11.44",
      "high": "11.92",
      "low": "11.40",
      "close": "11.84",
      "average": "11.6474",
      "volume": "106045",
      "turnover": "1235149.18",
      "trades": "399"
    },
    {
      "date": "2021-10-22",
      "bid": "11.56",
      "ask": "11.84",
      "open": "11.90",
      "high": "11.90",
      "low": "11.60",
      "close": "11.84",
      "average": "11.7863",
      "volume": "53641",
      "turnover": "632228.26",
      "trades": "157"
    },
    {
      "date": "2021-10-25",
      "bid": "11.32",
      "ask": "11.44",
      "open": "11.84",
      "high": "11.86",
      "low": "11.24",
      "close": "11.44",
      "average": "11.437",
      "volume": "76371",
      "turnover": "873454.58",
      "trades": "225"
    },
    {
      "date": "2021-10-26",
      "bid": "10.98",
      "ask": "11.14",
      "open": "11.44",
      "high": "11.54",
      "low": "10.68",
      "close": "10.92",
      "average": "11.0807",
      "volume": "215464",
      "turnover": "2387491.18",
      "trades": "428"
    },
    {
      "date": "2021-10-27",
      "bid": "11.16",
      "ask": "11.20",
      "open": "10.90",
      "high": "11.26",
      "low": "10.82",
      "close": "11.26",
      "average": "10.9938",
      "volume": "84984",
      "turnover": "934299.78",
      "trades": "220"
    },
    {
      "date": "2021-10-28",
      "bid": "10.84",
      "ask": "10.90",
      "open": "11.26",
      "high": "11.26",
      "low": "10.80",
      "close": "10.98",
      "average": "10.9422",
      "volume": "95015",
      "turnover": "1039674.06",
      "trades": "225"
    },
    {
      "date": "2021-10-29",
      "bid": "11.12",
      "ask": "11.28",
      "open": "10.98",
      "high": "11.30",
      "low": "10.80",
      "close": "11.02",
      "average": "11.0794",
      "volume": "106495",
      "turnover": "1179897.15",
      "trades": "216"
    },
    {
      "date": "2021-11-01",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.02",
      "high": "11.30",
      "low": "11.00",
      "close": "11.30",
      "average": "11.1231",
      "volume": "204945",
      "turnover": "2279755.56",
      "trades": "224"
    },
    {
      "date": "2021-11-02",
      "bid": "10.72",
      "ask": "10.78",
      "open": "11.34",
      "high": "11.34",
      "low": "10.70",
      "close": "10.82",
      "average": "10.9146",
      "volume": "152953",
      "turnover": "1669416.32",
      "trades": "366"
    },
    {
      "date": "2021-11-03",
      "bid": "10.78",
      "ask": "10.96",
      "open": "11.00",
      "high": "11.00",
      "low": "10.56",
      "close": "10.96",
      "average": "10.7385",
      "volume": "125768",
      "turnover": "1350558.2",
      "trades": "245"
    },
    {
      "date": "2021-11-04",
      "bid": "10.90",
      "ask": "10.94",
      "open": "10.96",
      "high": "11.00",
      "low": "10.74",
      "close": "11.00",
      "average": "10.9231",
      "volume": "118526",
      "turnover": "1294676.06",
      "trades": "257"
    },
    {
      "date": "2021-11-05",
      "bid": "10.90",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.08",
      "low": "10.82",
      "close": "10.90",
      "average": "10.9667",
      "volume": "75428",
      "turnover": "827194.94",
      "trades": "152"
    },
    {
      "date": "2021-11-08",
      "bid": "10.56",
      "ask": "10.68",
      "open": "11.02",
      "high": "11.02",
      "low": "10.50",
      "close": "10.68",
      "average": "10.7763",
      "volume": "103270",
      "turnover": "1112872.28",
      "trades": "247"
    },
    {
      "date": "2021-11-09",
      "bid": "10.10",
      "ask": "10.14",
      "open": "10.52",
      "high": "10.60",
      "low": "9.97",
      "close": "10.06",
      "average": "10.1676",
      "volume": "326918",
      "turnover": "3323956.68",
      "trades": "615"
    },
    {
      "date": "2021-11-10",
      "bid": "10.14",
      "ask": "10.22",
      "open": "10.04",
      "high": "10.26",
      "low": "9.95",
      "close": "10.26",
      "average": "10.037",
      "volume": "167092",
      "turnover": "1677109.81",
      "trades": "343"
    },
    {
      "date": "2021-11-11",
      "bid": "10.16",
      "ask": "10.22",
      "open": "10.30",
      "high": "10.40",
      "low": "10.10",
      "close": "10.22",
      "average": "10.2129",
      "volume": "60232",
      "turnover": "615143.42",
      "trades": "165"
    },
    {
      "date": "2021-11-12",
      "bid": "10.24",
      "ask": "10.28",
      "open": "10.12",
      "high": "10.30",
      "low": "10.10",
      "close": "10.22",
      "average": "10.19",
      "volume": "86627",
      "turnover": "882730.88",
      "trades": "198"
    },
    {
      "date": "2021-11-15",
      "bid": "11.14",
      "ask": "11.18",
      "open": "10.22",
      "high": "11.32",
      "low": "10.22",
      "close": "11.10",
      "average": "10.9491",
      "volume": "293562",
      "turnover": "3214236.08",
      "trades": "330"
    },
    {
      "date": "2021-11-16",
      "bid": "11.56",
      "ask": "11.68",
      "open": "11.18",
      "high": "12.80",
      "low": "11.12",
      "close": "11.98",
      "average": "11.9862",
      "volume": "671301",
      "turnover": "8046348.52",
      "trades": "828"
    },
    {
      "date": "2021-11-17",
      "bid": "11.12",
      "ask": "11.18",
      "open": "12.10",
      "high": "12.64",
      "low": "10.98",
      "close": "11.18",
      "average": "11.481",
      "volume": "474422",
      "turnover": "5446841.08",
      "trades": "857"
    },
    {
      "date": "2021-11-18",
      "bid": "11.04",
      "ask": "11.18",
      "open": "11.10",
      "high": "11.26",
      "low": "10.26",
      "close": "11.20",
      "average": "10.8775",
      "volume": "223902",
      "turnover": "2435488.98",
      "trades": "378"
    },
    {
      "date": "2021-11-19",
      "bid": "11.62",
      "ask": "11.70",
      "open": "11.22",
      "high": "11.84",
      "low": "11.02",
      "close": "11.46",
      "average": "11.3558",
      "volume": "540956",
      "turnover": "6142967.58",
      "trades": "703"
    },
    {
      "date": "2021-11-22",
      "bid": "11.06",
      "ask": "11.12",
      "open": "11.44",
      "high": "11.72",
      "low": "11.06",
      "close": "11.20",
      "average": "11.257",
      "volume": "77869",
      "turnover": "876568.98",
      "trades": "218"
    },
    {
      "date": "2021-11-23",
      "bid": "11.10",
      "ask": "11.14",
      "open": "11.20",
      "high": "11.36",
      "low": "10.98",
      "close": "11.12",
      "average": "11.2137",
      "volume": "65909",
      "turnover": "739130.54",
      "trades": "164"
    },
    {
      "date": "2021-11-24",
      "bid": "10.68",
      "ask": "10.76",
      "open": "11.12",
      "high": "11.12",
      "low": "10.60",
      "close": "10.60",
      "average": "10.7925",
      "volume": "76542",
      "turnover": "826082.82",
      "trades": "206"
    },
    {
      "date": "2021-11-25",
      "bid": "10.52",
      "ask": "10.56",
      "open": "10.60",
      "high": "10.90",
      "low": "10.46",
      "close": "10.46",
      "average": "10.5835",
      "volume": "77140",
      "turnover": "816412.8",
      "trades": "205"
    },
    {
      "date": "2021-11-26",
      "bid": "9.95",
      "ask": "10.16",
      "open": "10.40",
      "high": "10.62",
      "low": "9.80",
      "close": "10.04",
      "average": "10.1167",
      "volume": "223116",
      "turnover": "2257206.2",
      "trades": "265"
    },
    {
      "date": "2021-11-29",
      "bid": "10.00",
      "ask": "10.04",
      "open": "10.04",
      "high": "10.38",
      "low": "9.98",
      "close": "10.02",
      "average": "10.0742",
      "volume": "62468",
      "turnover": "629315.62",
      "trades": "121"
    },
    {
      "date": "2021-11-30",
      "bid": "9.60",
      "ask": "9.61",
      "open": "10.04",
      "high": "10.60",
      "low": "9.51",
      "close": "10.60",
      "average": "9.8607",
      "volume": "240057",
      "turnover": "2367122.66",
      "trades": "333"
    },
    {
      "date": "2021-12-01",
      "bid": "9.75",
      "ask": "9.86",
      "open": "10.38",
      "high": "10.38",
      "low": "9.71",
      "close": "9.71",
      "average": "10.0339",
      "volume": "130694",
      "turnover": "1311366.74",
      "trades": "246"
    },
    {
      "date": "2021-12-02",
      "bid": "9.93",
      "ask": "10.08",
      "open": "9.71",
      "high": "10.28",
      "low": "9.71",
      "close": "10.10",
      "average": "9.9891",
      "volume": "148328",
      "turnover": "1481664.66",
      "trades": "464"
    },
    {
      "date": "2021-12-03",
      "bid": "10.40",
      "ask": "10.44",
      "open": "10.30",
      "high": "10.86",
      "low": "10.12",
      "close": "10.30",
      "average": "10.5153",
      "volume": "179532",
      "turnover": "1887835.82",
      "trades": "399"
    },
    {
      "date": "2021-12-06",
      "bid": "10.02",
      "ask": "10.18",
      "open": "10.44",
      "high": "10.94",
      "low": "9.90",
      "close": "10.00",
      "average": "10.3894",
      "volume": "250344",
      "turnover": "2600920.84",
      "trades": "318"
    },
    {
      "date": "2021-12-07",
      "bid": "9.96",
      "ask": "10.00",
      "open": "10.40",
      "high": "10.42",
      "low": "9.73",
      "close": "10.00",
      "average": "10.0478",
      "volume": "355638",
      "turnover": "3573377.99",
      "trades": "431"
    },
    {
      "date": "2021-12-08",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.36",
      "low": "9.91",
      "close": "10.00",
      "average": "10.0667",
      "volume": "185096",
      "turnover": "1863298.56",
      "trades": "342"
    },
    {
      "date": "2021-12-09",
      "bid": "9.90",
      "ask": "9.97",
      "open": "10.00",
      "high": "10.20",
      "low": "9.82",
      "close": "10.00",
      "average": "9.9697",
      "volume": "196668",
      "turnover": "1960739.86",
      "trades": "308"
    },
    {
      "date": "2021-12-10",
      "bid": "10.02",
      "ask": "10.08",
      "open": "9.99",
      "high": "10.30",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0685",
      "volume": "273448",
      "turnover": "2753000.41",
      "trades": "405"
    },
    {
      "date": "2021-12-13",
      "bid": "9.90",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.12",
      "low": "9.80",
      "close": "9.95",
      "average": "9.9709",
      "volume": "158041",
      "turnover": "1575949.66",
      "trades": "240"
    },
    {
      "date": "2021-12-14",
      "bid": "9.95",
      "ask": "9.98",
      "open": "9.99",
      "high": "10.12",
      "low": "9.80",
      "close": "9.91",
      "average": "9.9699",
      "volume": "180388",
      "turnover": "1798290.77",
      "trades": "255"
    },
    {
      "date": "2021-12-15",
      "bid": "9.75",
      "ask": "9.80",
      "open": "9.91",
      "high": "10.00",
      "low": "9.75",
      "close": "9.75",
      "average": "9.8359",
      "volume": "240648",
      "turnover": "2366981.68",
      "trades": "324"
    },
    {
      "date": "2021-12-16",
      "bid": "9.38",
      "ask": "9.44",
      "open": "9.76",
      "high": "9.99",
      "low": "9.20",
      "close": "9.38",
      "average": "9.5373",
      "volume": "198610",
      "turnover": "1894209.01",
      "trades": "407"
    },
    {
      "date": "2021-12-17",
      "bid": "9.15",
      "ask": "9.26",
      "open": "9.37",
      "high": "9.61",
      "low": "8.82",
      "close": "9.15",
      "average": "9.259",
      "volume": "351200",
      "turnover": "3251770.57",
      "trades": "496"
    },
    {
      "date": "2021-12-20",
      "bid": "9.36",
      "ask": "9.42",
      "open": "9.14",
      "high": "9.44",
      "low": "8.82",
      "close": "9.42",
      "average": "9.0437",
      "volume": "165405",
      "turnover": "1495866.42",
      "trades": "290"
    },
    {
      "date": "2021-12-21",
      "bid": "8.92",
      "ask": "8.96",
      "open": "9.42",
      "high": "9.42",
      "low": "8.90",
      "close": "8.94",
      "average": "9.004",
      "volume": "207009",
      "turnover": "1863913.01",
      "trades": "363"
    },
    {
      "date": "2021-12-22",
      "bid": "8.79",
      "ask": "8.85",
      "open": "8.99",
      "high": "8.99",
      "low": "8.64",
      "close": "8.78",
      "average": "8.8175",
      "volume": "244131",
      "turnover": "2152630.79",
      "trades": "359"
    },
    {
      "date": "2021-12-23",
      "bid": "8.54",
      "ask": "8.64",
      "open": "8.78",
      "high": "8.87",
      "low": "8.51",
      "close": "8.54",
      "average": "8.6974",
      "volume": "297888",
      "turnover": "2590847.31",
      "trades": "512"
    },
    {
      "date": "2021-12-27",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.54",
      "high": "8.71",
      "low": "8.52",
      "close": "8.60",
      "average": "8.6271",
      "volume": "385410",
      "turnover": "3324972.13",
      "trades": "417"
    },
    {
      "date": "2021-12-28",
      "bid": "8.41",
      "ask": "8.43",
      "open": "8.60",
      "high": "8.84",
      "low": "8.23",
      "close": "8.44",
      "average": "8.4323",
      "volume": "592058",
      "turnover": "4992394.32",
      "trades": "926"
    },
    {
      "date": "2021-12-29",
      "bid": "9.36",
      "ask": "9.41",
      "open": "8.46",
      "high": "9.60",
      "low": "8.22",
      "close": "9.60",
      "average": "8.7639",
      "volume": "588245",
      "turnover": "5155341.41",
      "trades": "852"
    },
    {
      "date": "2021-12-30",
      "bid": "8.96",
      "ask": "8.98",
      "open": "9.59",
      "high": "9.59",
      "low": "8.85",
      "close": "8.85",
      "average": "9.1462",
      "volume": "480365",
      "turnover": "4393521.93",
      "trades": "545"
    },
    {
      "date": "2022-01-03",
      "bid": "9.15",
      "ask": "9.20",
      "open": "9.07",
      "high": "9.60",
      "low": "8.87",
      "close": "9.03",
      "average": "9.3095",
      "volume": "321553",
      "turnover": "2993485.12",
      "trades": "397"
    },
    {
      "date": "2022-01-04",
      "bid": "8.76",
      "ask": "8.85",
      "open": "9.12",
      "high": "9.25",
      "low": "8.75",
      "close": "8.75",
      "average": "8.9762",
      "volume": "237101",
      "turnover": "2128263.56",
      "trades": "406"
    },
    {
      "date": "2022-01-05",
      "bid": "8.48",
      "ask": "8.59",
      "open": "8.51",
      "high": "8.61",
      "low": "8.37",
      "close": "8.60",
      "average": "8.494",
      "volume": "221933",
      "turnover": "1885096.03",
      "trades": "290"
    },
    {
      "date": "2022-01-07",
      "bid": "8.33",
      "ask": "8.37",
      "open": "8.60",
      "high": "8.71",
      "low": "8.26",
      "close": "8.34",
      "average": "8.4653",
      "volume": "336045",
      "turnover": "2844729.09",
      "trades": "382"
    },
    {
      "date": "2022-01-10",
      "bid": "7.68",
      "ask": "7.72",
      "open": "8.40",
      "high": "8.44",
      "low": "7.64",
      "close": "7.73",
      "average": "7.9775",
      "volume": "330775",
      "turnover": "2638746.54",
      "trades": "611"
    },
    {
      "date": "2022-01-11",
      "bid": "7.81",
      "ask": "7.87",
      "open": "7.73",
      "high": "8.05",
      "low": "7.62",
      "close": "7.99",
      "average": "7.7951",
      "volume": "264914",
      "turnover": "2065034.32",
      "trades": "382"
    },
    {
      "date": "2022-01-12",
      "bid": "7.77",
      "ask": "7.84",
      "open": "7.99",
      "high": "8.01",
      "low": "7.74",
      "close": "7.79",
      "average": "7.8688",
      "volume": "182477",
      "turnover": "1435868.01",
      "trades": "224"
    },
    {
      "date": "2022-01-13",
      "bid": "8.63",
      "ask": "8.72",
      "open": "7.75",
      "high": "9.25",
      "low": "7.66",
      "close": "8.70",
      "average": "8.5242",
      "volume": "1047282",
      "turnover": "8927205.36",
      "trades": "1519"
    },
    {
      "date": "2022-01-14",
      "bid": "8.64",
      "ask": "8.72",
      "open": "8.95",
      "high": "9.09",
      "low": "8.43",
      "close": "8.68",
      "average": "8.7666",
      "volume": "475982",
      "turnover": "4172730.64",
      "trades": "569"
    },
    {
      "date": "2022-01-17",
      "bid": "8.66",
      "ask": "8.74",
      "open": "8.68",
      "high": "8.79",
      "low": "8.56",
      "close": "8.67",
      "average": "8.6856",
      "volume": "142710",
      "turnover": "1239516.78",
      "trades": "185"
    },
    {
      "date": "2022-01-18",
      "bid": "8.03",
      "ask": "8.16",
      "open": "8.66",
      "high": "8.95",
      "low": "7.86",
      "close": "8.23",
      "average": "8.1425",
      "volume": "193504",
      "turnover": "1575612.24",
      "trades": "336"
    },
    {
      "date": "2022-01-19",
      "bid": "9.04",
      "ask": "9.10",
      "open": "8.18",
      "high": "9.14",
      "low": "7.93",
      "close": "9.13",
      "average": "8.6998",
      "volume": "185990",
      "turnover": "1618076.53",
      "trades": "422"
    },
    {
      "date": "2022-01-20",
      "bid": "8.51",
      "ask": "8.58",
      "open": "9.11",
      "high": "9.11",
      "low": "8.53",
      "close": "8.53",
      "average": "8.7849",
      "volume": "226813",
      "turnover": "1992519.57",
      "trades": "353"
    },
    {
      "date": "2022-01-21",
      "bid": "8.36",
      "ask": "8.44",
      "open": "8.25",
      "high": "8.60",
      "low": "8.25",
      "close": "8.47",
      "average": "8.4017",
      "volume": "92385",
      "turnover": "776190.78",
      "trades": "171"
    },
    {
      "date": "2022-01-24",
      "bid": "7.55",
      "ask": "7.60",
      "open": "8.37",
      "high": "8.41",
      "low": "7.53",
      "close": "7.60",
      "average": "7.9467",
      "volume": "231011",
      "turnover": "1835766.99",
      "trades": "297"
    },
    {
      "date": "2022-01-25",
      "bid": "7.75",
      "ask": "7.87",
      "open": "7.71",
      "high": "7.99",
      "low": "7.66",
      "close": "7.87",
      "average": "7.7917",
      "volume": "118819",
      "turnover": "925802.89",
      "trades": "182"
    },
    {
      "date": "2022-01-26",
      "bid": "8.13",
      "ask": "8.45",
      "open": "7.87",
      "high": "8.56",
      "low": "7.65",
      "close": "8.42",
      "average": "8.1292",
      "volume": "141595",
      "turnover": "1151054.8",
      "trades": "234"
    },
    {
      "date": "2022-01-27",
      "bid": "8.21",
      "ask": "8.28",
      "open": "8.15",
      "high": "8.30",
      "low": "7.91",
      "close": "8.20",
      "average": "8.1717",
      "volume": "78770",
      "turnover": "643686.45",
      "trades": "130"
    },
    {
      "date": "2022-01-28",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.18",
      "high": "8.18",
      "low": "7.94",
      "close": "8.12",
      "average": "8.0304",
      "volume": "117360",
      "turnover": "942452.05",
      "trades": "150"
    },
    {
      "date": "2022-01-31",
      "bid": "8.50",
      "ask": "8.62",
      "open": "8.12",
      "high": "8.70",
      "low": "8.10",
      "close": "8.50",
      "average": "8.4258",
      "volume": "169938",
      "turnover": "1431867.74",
      "trades": "204"
    },
    {
      "date": "2022-02-01",
      "bid": "8.88",
      "ask": "8.99",
      "open": "8.60",
      "high": "9.00",
      "low": "8.51",
      "close": "8.81",
      "average": "8.7764",
      "volume": "181312",
      "turnover": "1591259.63",
      "trades": "202"
    },
    {
      "date": "2022-02-02",
      "bid": "9.35",
      "ask": "9.40",
      "open": "8.81",
      "high": "9.50",
      "low": "8.81",
      "close": "9.45",
      "average": "9.304",
      "volume": "166514",
      "turnover": "1549253.29",
      "trades": "302"
    },
    {
      "date": "2022-02-03",
      "bid": "8.96",
      "ask": "9.00",
      "open": "9.41",
      "high": "9.41",
      "low": "8.72",
      "close": "8.72",
      "average": "9.0643",
      "volume": "165997",
      "turnover": "1504650.86",
      "trades": "278"
    },
    {
      "date": "2022-02-04",
      "bid": "8.57",
      "ask": "8.76",
      "open": "8.60",
      "high": "8.92",
      "low": "8.51",
      "close": "8.82",
      "average": "8.6614",
      "volume": "67516",
      "turnover": "584783.76",
      "trades": "181"
    },
    {
      "date": "2022-02-07",
      "bid": "8.58",
      "ask": "8.64",
      "open": "8.90",
      "high": "9.05",
      "low": "8.41",
      "close": "8.45",
      "average": "8.6141",
      "volume": "269481",
      "turnover": "2321337.22",
      "trades": "226"
    },
    {
      "date": "2022-02-08",
      "bid": "8.30",
      "ask": "8.36",
      "open": "8.70",
      "high": "8.70",
      "low": "8.23",
      "close": "8.43",
      "average": "8.4378",
      "volume": "112834",
      "turnover": "952067.92",
      "trades": "151"
    },
    {
      "date": "2022-02-09",
      "bid": "8.42",
      "ask": "8.47",
      "open": "8.70",
      "high": "8.70",
      "low": "8.35",
      "close": "8.40",
      "average": "8.4966",
      "volume": "49437",
      "turnover": "420048.84",
      "trades": "136"
    },
    {
      "date": "2022-02-10",
      "bid": "8.29",
      "ask": "8.40",
      "open": "8.40",
      "high": "8.63",
      "low": "8.17",
      "close": "8.17",
      "average": "8.4118",
      "volume": "159177",
      "turnover": "1338972.99",
      "trades": "193"
    },
    {
      "date": "2022-02-11",
      "bid": "7.84",
      "ask": "7.91",
      "open": "8.17",
      "high": "8.17",
      "low": "7.60",
      "close": "8.10",
      "average": "7.7921",
      "volume": "325734",
      "turnover": "2538167.27",
      "trades": "321"
    },
    {
      "date": "2022-02-14",
      "bid": "7.62",
      "ask": "7.79",
      "open": "7.90",
      "high": "7.90",
      "low": "7.48",
      "close": "7.75",
      "average": "7.6177",
      "volume": "159767",
      "turnover": "1217059.89",
      "trades": "322"
    },
    {
      "date": "2022-02-15",
      "bid": "7.80",
      "ask": "7.84",
      "open": "7.75",
      "high": "8.10",
      "low": "7.65",
      "close": "7.85",
      "average": "7.8693",
      "volume": "74574",
      "turnover": "586846.79",
      "trades": "141"
    },
    {
      "date": "2022-02-16",
      "bid": "7.61",
      "ask": "7.62",
      "open": "7.85",
      "high": "7.85",
      "low": "7.50",
      "close": "7.62",
      "average": "7.6466",
      "volume": "84985",
      "turnover": "649846.54",
      "trades": "175"
    },
    {
      "date": "2022-02-17",
      "bid": "7.31",
      "ask": "7.37",
      "open": "7.61",
      "high": "7.73",
      "low": "7.25",
      "close": "7.43",
      "average": "7.4455",
      "volume": "142546",
      "turnover": "1061332.26",
      "trades": "177"
    },
    {
      "date": "2022-02-18",
      "bid": "7.21",
      "ask": "7.26",
      "open": "7.55",
      "high": "7.55",
      "low": "7.05",
      "close": "7.05",
      "average": "7.2911",
      "volume": "97608",
      "turnover": "711667.1",
      "trades": "124"
    },
    {
      "date": "2022-02-21",
      "bid": "6.72",
      "ask": "6.79",
      "open": "7.00",
      "high": "7.15",
      "low": "6.68",
      "close": "6.70",
      "average": "6.8184",
      "volume": "127638",
      "turnover": "870283.8",
      "trades": "177"
    },
    {
      "date": "2022-02-22",
      "bid": "6.56",
      "ask": "6.67",
      "open": "6.50",
      "high": "6.83",
      "low": "6.10",
      "close": "6.67",
      "average": "6.5261",
      "volume": "166186",
      "turnover": "1084549.7",
      "trades": "210"
    },
    {
      "date": "2022-02-23",
      "bid": "6.65",
      "ask": "6.74",
      "open": "6.67",
      "high": "6.98",
      "low": "6.53",
      "close": "6.78",
      "average": "6.7844",
      "volume": "85689",
      "turnover": "581347.1",
      "trades": "93"
    },
    {
      "date": "2022-02-24",
      "bid": "6.28",
      "ask": "6.38",
      "open": "6.25",
      "high": "6.49",
      "low": "6.06",
      "close": "6.39",
      "average": "6.2492",
      "volume": "220856",
      "turnover": "1380171",
      "trades": "254"
    },
    {
      "date": "2022-02-25",
      "bid": "6.94",
      "ask": "6.98",
      "open": "6.42",
      "high": "7.15",
      "low": "6.42",
      "close": "6.98",
      "average": "6.8774",
      "volume": "138409",
      "turnover": "951893.75",
      "trades": "221"
    },
    {
      "date": "2022-02-28",
      "bid": "7.12",
      "ask": "7.25",
      "open": "6.98",
      "high": "7.29",
      "low": "6.62",
      "close": "7.00",
      "average": "7.0144",
      "volume": "144858",
      "turnover": "1016092.83",
      "trades": "144"
    },
    {
      "date": "2022-03-01",
      "bid": "6.64",
      "ask": "6.68",
      "open": "7.00",
      "high": "7.11",
      "low": "6.47",
      "close": "6.64",
      "average": "6.7566",
      "volume": "133610",
      "turnover": "902750.88",
      "trades": "175"
    },
    {
      "date": "2022-03-02",
      "bid": "6.16",
      "ask": "6.31",
      "open": "6.65",
      "high": "6.75",
      "low": "6.00",
      "close": "6.26",
      "average": "6.3317",
      "volume": "1089676",
      "turnover": "6899495.03",
      "trades": "1114"
    },
    {
      "date": "2022-03-03",
      "bid": "5.72",
      "ask": "5.84",
      "open": "6.57",
      "high": "6.57",
      "low": "5.66",
      "close": "5.82",
      "average": "6.0137",
      "volume": "521818",
      "turnover": "3138041.85",
      "trades": "740"
    },
    {
      "date": "2022-03-04",
      "bid": "5.35",
      "ask": "5.45",
      "open": "5.86",
      "high": "5.88",
      "low": "5.33",
      "close": "5.37",
      "average": "5.536",
      "volume": "488515",
      "turnover": "2704407.38",
      "trades": "473"
    },
    {
      "date": "2022-03-07",
      "bid": "5.31",
      "ask": "5.37",
      "open": "5.36",
      "high": "5.48",
      "low": "4.785",
      "close": "5.25",
      "average": "5.1321",
      "volume": "394620",
      "turnover": "2025245.88",
      "trades": "351"
    },
    {
      "date": "2022-03-08",
      "bid": "5.31",
      "ask": "5.36",
      "open": "5.25",
      "high": "5.76",
      "low": "5.20",
      "close": "5.20",
      "average": "5.485",
      "volume": "290239",
      "turnover": "1591949.24",
      "trades": "283"
    },
    {
      "date": "2022-03-09",
      "bid": "5.34",
      "ask": "5.39",
      "open": "5.28",
      "high": "5.62",
      "low": "5.26",
      "close": "5.26",
      "average": "5.405",
      "volume": "173899",
      "turnover": "939928.56",
      "trades": "227"
    },
    {
      "date": "2022-03-10",
      "bid": "5.17",
      "ask": "5.29",
      "open": "5.28",
      "high": "5.53",
      "low": "5.04",
      "close": "5.04",
      "average": "5.2772",
      "volume": "127451",
      "turnover": "672580.78",
      "trades": "198"
    },
    {
      "date": "2022-03-11",
      "bid": "5.27",
      "ask": "5.29",
      "open": "5.10",
      "high": "5.50",
      "low": "5.06",
      "close": "5.20",
      "average": "5.3386",
      "volume": "252402",
      "turnover": "1347464.9",
      "trades": "225"
    },
    {
      "date": "2022-03-14",
      "bid": "5.40",
      "ask": "5.47",
      "open": "5.22",
      "high": "5.49",
      "low": "5.22",
      "close": "5.47",
      "average": "5.394",
      "volume": "54717",
      "turnover": "295145",
      "trades": "97"
    },
    {
      "date": "2022-03-15",
      "bid": "5.21",
      "ask": "5.30",
      "open": "5.46",
      "high": "5.46",
      "low": "5.18",
      "close": "5.31",
      "average": "5.2675",
      "volume": "249346",
      "turnover": "1313434.96",
      "trades": "237"
    },
    {
      "date": "2022-03-16",
      "bid": "5.27",
      "ask": "5.33",
      "open": "5.32",
      "high": "5.34",
      "low": "5.20",
      "close": "5.30",
      "average": "5.2707",
      "volume": "114873",
      "turnover": "605459.08",
      "trades": "133"
    },
    {
      "date": "2022-03-17",
      "bid": "5.30",
      "ask": "5.39",
      "open": "5.34",
      "high": "5.59",
      "low": "5.21",
      "close": "5.42",
      "average": "5.3071",
      "volume": "339366",
      "turnover": "1801032.89",
      "trades": "228"
    },
    {
      "date": "2022-03-18",
      "bid": "5.36",
      "ask": "5.40",
      "open": "5.41",
      "high": "5.59",
      "low": "5.21",
      "close": "5.21",
      "average": "5.4433",
      "volume": "308078",
      "turnover": "1676946.23",
      "trades": "269"
    },
    {
      "date": "2022-03-21",
      "bid": "5.24",
      "ask": "5.34",
      "open": "5.40",
      "high": "5.65",
      "low": "5.24",
      "close": "5.25",
      "average": "5.3995",
      "volume": "248293",
      "turnover": "1340649.23",
      "trades": "317"
    },
    {
      "date": "2022-03-22",
      "bid": "5.28",
      "ask": "5.39",
      "open": "5.35",
      "high": "5.52",
      "low": "5.24",
      "close": "5.26",
      "average": "5.3491",
      "volume": "186489",
      "turnover": "997552.41",
      "trades": "176"
    },
    {
      "date": "2022-03-23",
      "bid": "5.16",
      "ask": "5.19",
      "open": "5.26",
      "high": "5.52",
      "low": "5.07",
      "close": "5.12",
      "average": "5.3074",
      "volume": "469075",
      "turnover": "2489560.9",
      "trades": "333"
    },
    {
      "date": "2022-03-24",
      "bid": "5.17",
      "ask": "5.22",
      "open": "5.15",
      "high": "5.33",
      "low": "5.10",
      "close": "5.26",
      "average": "5.1778",
      "volume": "163890",
      "turnover": "848588.36",
      "trades": "161"
    },
    {
      "date": "2022-03-25",
      "bid": "5.13",
      "ask": "5.17",
      "open": "5.18",
      "high": "5.25",
      "low": "5.10",
      "close": "5.13",
      "average": "5.1554",
      "volume": "171418",
      "turnover": "883721.2",
      "trades": "199"
    },
    {
      "date": "2022-03-28",
      "bid": "5.38",
      "ask": "5.43",
      "open": "5.27",
      "high": "5.60",
      "low": "5.17",
      "close": "5.46",
      "average": "5.4115",
      "volume": "253199",
      "turnover": "1370183.43",
      "trades": "293"
    },
    {
      "date": "2022-03-29",
      "bid": "2.99",
      "ask": "2.995",
      "open": "5.47",
      "high": "5.50",
      "low": "2.67",
      "close": "3.00",
      "average": "3.0737",
      "volume": "3034740",
      "turnover": "9328004.84",
      "trades": "1891"
    },
    {
      "date": "2022-03-30",
      "bid": "2.14",
      "ask": "2.15",
      "open": "2.995",
      "high": "3.00",
      "low": "2.10",
      "close": "2.13",
      "average": "2.4325",
      "volume": "6664126",
      "turnover": "16181209.81",
      "trades": "3960"
    },
    {
      "date": "2022-03-31",
      "bid": "1.882",
      "ask": "1.90",
      "open": "2.18",
      "high": "2.295",
      "low": "1.764",
      "close": "1.874",
      "average": "1.9973",
      "volume": "5110949",
      "turnover": "10211119.1",
      "trades": "2412"
    },
    {
      "date": "2022-04-01",
      "bid": "1.996",
      "ask": "2.005",
      "open": "1.94",
      "high": "2.085",
      "low": "1.902",
      "close": "1.988",
      "average": "1.984",
      "volume": "1999512",
      "turnover": "3967070.37",
      "trades": "884"
    },
    {
      "date": "2022-04-04",
      "bid": "1.782",
      "ask": "1.798",
      "open": "1.988",
      "high": "1.994",
      "low": "1.62",
      "close": "1.732",
      "average": "1.7723",
      "volume": "5063859",
      "turnover": "8974642.82",
      "trades": "2016"
    },
    {
      "date": "2022-04-05",
      "bid": "1.732",
      "ask": "1.766",
      "open": "1.796",
      "high": "1.88",
      "low": "1.704",
      "close": "1.704",
      "average": "1.8044",
      "volume": "2044583",
      "turnover": "3689255.69",
      "trades": "888"
    },
    {
      "date": "2022-04-06",
      "bid": "1.706",
      "ask": "1.724",
      "open": "1.73",
      "high": "1.798",
      "low": "1.702",
      "close": "1.702",
      "average": "1.7494",
      "volume": "1035514",
      "turnover": "1811485.33",
      "trades": "482"
    },
    {
      "date": "2022-04-07",
      "bid": "1.584",
      "ask": "1.60",
      "open": "1.726",
      "high": "1.784",
      "low": "1.572",
      "close": "1.572",
      "average": "1.6838",
      "volume": "1003236",
      "turnover": "1689237.86",
      "trades": "515"
    },
    {
      "date": "2022-04-08",
      "bid": "1.72",
      "ask": "1.742",
      "open": "1.60",
      "high": "1.778",
      "low": "1.60",
      "close": "1.768",
      "average": "1.704",
      "volume": "1113446",
      "turnover": "1897347.92",
      "trades": "655"
    },
    {
      "date": "2022-04-11",
      "bid": "1.752",
      "ask": "1.788",
      "open": "1.794",
      "high": "1.874",
      "low": "1.70",
      "close": "1.756",
      "average": "1.8184",
      "volume": "704229",
      "turnover": "1280574.51",
      "trades": "499"
    },
    {
      "date": "2022-04-12",
      "bid": "1.76",
      "ask": "1.776",
      "open": "1.77",
      "high": "1.798",
      "low": "1.666",
      "close": "1.78",
      "average": "1.7303",
      "volume": "690915",
      "turnover": "1195523.67",
      "trades": "353"
    },
    {
      "date": "2022-04-13",
      "bid": "1.718",
      "ask": "1.734",
      "open": "1.794",
      "high": "1.848",
      "low": "1.70",
      "close": "1.74",
      "average": "1.7759",
      "volume": "475169",
      "turnover": "843837.59",
      "trades": "274"
    },
    {
      "date": "2022-04-14",
      "bid": "1.722",
      "ask": "1.746",
      "open": "1.74",
      "high": "1.768",
      "low": "1.71",
      "close": "1.724",
      "average": "1.7289",
      "volume": "315560",
      "turnover": "545583.37",
      "trades": "114"
    },
    {
      "date": "2022-04-19",
      "bid": "1.752",
      "ask": "1.774",
      "open": "1.782",
      "high": "1.884",
      "low": "1.742",
      "close": "1.752",
      "average": "1.7915",
      "volume": "290971",
      "turnover": "521260.45",
      "trades": "168"
    },
    {
      "date": "2022-04-20",
      "bid": "1.79",
      "ask": "1.83",
      "open": "1.76",
      "high": "1.832",
      "low": "1.76",
      "close": "1.788",
      "average": "1.7999",
      "volume": "608464",
      "turnover": "1095153.13",
      "trades": "256"
    },
    {
      "date": "2022-04-21",
      "bid": "1.762",
      "ask": "1.778",
      "open": "1.78",
      "high": "1.83",
      "low": "1.73",
      "close": "1.782",
      "average": "1.7586",
      "volume": "377690",
      "turnover": "664217.18",
      "trades": "193"
    },
    {
      "date": "2022-04-22",
      "bid": "1.716",
      "ask": "1.76",
      "open": "1.78",
      "high": "1.78",
      "low": "1.656",
      "close": "1.76",
      "average": "1.733",
      "volume": "306307",
      "turnover": "530839.68",
      "trades": "141"
    },
    {
      "date": "2022-04-25",
      "bid": "1.838",
      "ask": "1.864",
      "open": "1.70",
      "high": "2.15",
      "low": "1.70",
      "close": "1.88",
      "average": "1.8881",
      "volume": "828806",
      "turnover": "1564886.18",
      "trades": "331"
    },
    {
      "date": "2022-04-26",
      "bid": "2.15",
      "ask": "2.165",
      "open": "2.08",
      "high": "2.675",
      "low": "1.90",
      "close": "2.19",
      "average": "2.3372",
      "volume": "8761887",
      "turnover": "20477889.72",
      "trades": "3949"
    },
    {
      "date": "2022-04-27",
      "bid": "2.04",
      "ask": "2.15",
      "open": "2.22",
      "high": "2.275",
      "low": "1.974",
      "close": "2.055",
      "average": "2.0661",
      "volume": "2283886",
      "turnover": "4718797.61",
      "trades": "955"
    },
    {
      "date": "2022-04-28",
      "bid": "2.045",
      "ask": "2.06",
      "open": "2.055",
      "high": "2.17",
      "low": "2.005",
      "close": "2.025",
      "average": "2.0317",
      "volume": "947491",
      "turnover": "1924973.82",
      "trades": "391"
    },
    {
      "date": "2022-04-29",
      "bid": "1.99",
      "ask": "2.05",
      "open": "2.035",
      "high": "2.15",
      "low": "1.952",
      "close": "2.04",
      "average": "2.0603",
      "volume": "1284024",
      "turnover": "2645477.99",
      "trades": "412"
    },
    {
      "date": "2022-05-02",
      "bid": "2.05",
      "ask": "2.08",
      "open": "2.02",
      "high": "2.10",
      "low": "1.94",
      "close": "2.075",
      "average": "2.0022",
      "volume": "928632",
      "turnover": "1859309.75",
      "trades": "379"
    },
    {
      "date": "2022-05-03",
      "bid": "2.04",
      "ask": "2.055",
      "open": "2.08",
      "high": "2.26",
      "low": "2.02",
      "close": "2.025",
      "average": "2.0946",
      "volume": "832964",
      "turnover": "1744716.46",
      "trades": "345"
    },
    {
      "date": "2022-05-04",
      "bid": "2.075",
      "ask": "2.10",
      "open": "2.01",
      "high": "2.125",
      "low": "2.005",
      "close": "2.08",
      "average": "2.0432",
      "volume": "480776",
      "turnover": "982339.38",
      "trades": "220"
    },
    {
      "date": "2022-05-05",
      "bid": "2.075",
      "ask": "2.085",
      "open": "2.08",
      "high": "2.20",
      "low": "2.03",
      "close": "2.07",
      "average": "2.0994",
      "volume": "551969",
      "turnover": "1158813.78",
      "trades": "249"
    },
    {
      "date": "2022-05-06",
      "bid": "2.32",
      "ask": "2.37",
      "open": "2.07",
      "high": "2.395",
      "low": "2.07",
      "close": "2.38",
      "average": "2.2305",
      "volume": "1181721",
      "turnover": "2635830.33",
      "trades": "448"
    },
    {
      "date": "2022-05-09",
      "bid": "2.685",
      "ask": "2.72",
      "open": "2.395",
      "high": "2.94",
      "low": "2.39",
      "close": "2.72",
      "average": "2.6207",
      "volume": "2128438",
      "turnover": "5578028.88",
      "trades": "1197"
    },
    {
      "date": "2022-05-10",
      "bid": "3.60",
      "ask": "3.63",
      "open": "2.735",
      "high": "3.85",
      "low": "2.685",
      "close": "3.60",
      "average": "3.2662",
      "volume": "4441208",
      "turnover": "14505802.96",
      "trades": "2802"
    },
    {
      "date": "2022-05-11",
      "bid": "4.17",
      "ask": "4.23",
      "open": "3.77",
      "high": "4.935",
      "low": "3.76",
      "close": "4.265",
      "average": "4.4377",
      "volume": "10968849",
      "turnover": "48676262.06",
      "trades": "7790"
    },
    {
      "date": "2022-05-12",
      "bid": "3.60",
      "ask": "3.73",
      "open": "4.30",
      "high": "4.305",
      "low": "3.265",
      "close": "3.535",
      "average": "3.6397",
      "volume": "5465898",
      "turnover": "19894191.13",
      "trades": "3542"
    },
    {
      "date": "2022-05-13",
      "bid": "3.10",
      "ask": "3.145",
      "open": "3.74",
      "high": "3.78",
      "low": "3.04",
      "close": "3.08",
      "average": "3.2726",
      "volume": "2848153",
      "turnover": "9320843.07",
      "trades": "1664"
    },
    {
      "date": "2022-05-16",
      "bid": "2.925",
      "ask": "2.99",
      "open": "3.08",
      "high": "3.235",
      "low": "2.80",
      "close": "2.975",
      "average": "3.0024",
      "volume": "2077989",
      "turnover": "6239055.56",
      "trades": "1029"
    },
    {
      "date": "2022-05-17",
      "bid": "2.93",
      "ask": "2.97",
      "open": "2.975",
      "high": "3.00",
      "low": "2.66",
      "close": "2.96",
      "average": "2.8203",
      "volume": "1759623",
      "turnover": "4962744.04",
      "trades": "870"
    },
    {
      "date": "2022-05-18",
      "bid": "2.925",
      "ask": "2.965",
      "open": "3.10",
      "high": "3.265",
      "low": "2.92",
      "close": "2.96",
      "average": "3.0844",
      "volume": "1664157",
      "turnover": "5132886.2",
      "trades": "686"
    },
    {
      "date": "2022-05-19",
      "bid": "2.795",
      "ask": "2.845",
      "open": "2.945",
      "high": "2.945",
      "low": "2.705",
      "close": "2.795",
      "average": "2.8385",
      "volume": "696214",
      "turnover": "1976232.47",
      "trades": "394"
    },
    {
      "date": "2022-05-20",
      "bid": "2.31",
      "ask": "2.33",
      "open": "2.79",
      "high": "2.79",
      "low": "2.30",
      "close": "2.30",
      "average": "2.5061",
      "volume": "4910762",
      "turnover": "12306630.93",
      "trades": "1571"
    },
    {
      "date": "2022-05-23",
      "bid": "2.345",
      "ask": "2.38",
      "open": "2.285",
      "high": "2.425",
      "low": "2.25",
      "close": "2.365",
      "average": "2.3526",
      "volume": "870619",
      "turnover": "2048194.1",
      "trades": "444"
    },
    {
      "date": "2022-05-24",
      "bid": "2.25",
      "ask": "2.27",
      "open": "2.45",
      "high": "2.45",
      "low": "2.24",
      "close": "2.275",
      "average": "2.3073",
      "volume": "423070",
      "turnover": "976140.91",
      "trades": "271"
    },
    {
      "date": "2022-05-25",
      "bid": "2.22",
      "ask": "2.265",
      "open": "2.20",
      "high": "2.36",
      "low": "2.10",
      "close": "2.20",
      "average": "2.2403",
      "volume": "738600",
      "turnover": "1654682.55",
      "trades": "296"
    },
    {
      "date": "2022-05-27",
      "bid": "2.805",
      "ask": "2.865",
      "open": "2.255",
      "high": "2.895",
      "low": "2.255",
      "close": "2.80",
      "average": "2.5736",
      "volume": "3335979",
      "turnover": "8585496.72",
      "trades": "1450"
    },
    {
      "date": "2022-05-30",
      "bid": "3.575",
      "ask": "3.62",
      "open": "2.805",
      "high": "3.775",
      "low": "2.63",
      "close": "3.57",
      "average": "3.3388",
      "volume": "5595898",
      "turnover": "18683745.07",
      "trades": "3063"
    },
    {
      "date": "2022-05-31",
      "bid": "3.09",
      "ask": "3.11",
      "open": "3.57",
      "high": "3.685",
      "low": "3.06",
      "close": "3.09",
      "average": "3.2756",
      "volume": "3631720",
      "turnover": "11896042.33",
      "trades": "1810"
    },
    {
      "date": "2022-06-01",
      "bid": "3.165",
      "ask": "3.195",
      "open": "3.14",
      "high": "3.49",
      "low": "2.995",
      "close": "3.165",
      "average": "3.2457",
      "volume": "2554480",
      "turnover": "8291041.04",
      "trades": "1215"
    },
    {
      "date": "2022-06-02",
      "bid": "3.06",
      "ask": "3.095",
      "open": "3.165",
      "high": "3.28",
      "low": "3.02",
      "close": "3.10",
      "average": "3.1294",
      "volume": "684020",
      "turnover": "2140573.72",
      "trades": "416"
    },
    {
      "date": "2022-06-03",
      "bid": "3.14",
      "ask": "3.16",
      "open": "3.19",
      "high": "3.30",
      "low": "3.025",
      "close": "3.18",
      "average": "3.157",
      "volume": "873485",
      "turnover": "2757557.1",
      "trades": "418"
    },
    {
      "date": "2022-06-07",
      "bid": "3.07",
      "ask": "3.095",
      "open": "3.18",
      "high": "3.245",
      "low": "3.05",
      "close": "3.11",
      "average": "3.1165",
      "volume": "454854",
      "turnover": "1417548.18",
      "trades": "297"
    },
    {
      "date": "2022-06-08",
      "bid": "2.935",
      "ask": "2.965",
      "open": "3.105",
      "high": "3.105",
      "low": "2.87",
      "close": "2.98",
      "average": "2.9376",
      "volume": "1033235",
      "turnover": "3035246.82",
      "trades": "535"
    },
    {
      "date": "2022-06-09",
      "bid": "2.85",
      "ask": "2.895",
      "open": "2.975",
      "high": "2.975",
      "low": "2.81",
      "close": "2.895",
      "average": "2.8532",
      "volume": "368210",
      "turnover": "1050573.62",
      "trades": "247"
    },
    {
      "date": "2022-06-10",
      "bid": "2.72",
      "ask": "2.775",
      "open": "2.89",
      "high": "2.94",
      "low": "2.71",
      "close": "2.775",
      "average": "2.8049",
      "volume": "532588",
      "turnover": "1493880.83",
      "trades": "328"
    },
    {
      "date": "2022-06-13",
      "bid": "3.03",
      "ask": "3.055",
      "open": "2.65",
      "high": "3.185",
      "low": "2.585",
      "close": "3.06",
      "average": "2.9165",
      "volume": "1465349",
      "turnover": "4273646.48",
      "trades": "687"
    },
    {
      "date": "2022-06-14",
      "bid": "2.90",
      "ask": "2.965",
      "open": "3.06",
      "high": "3.16",
      "low": "2.815",
      "close": "2.96",
      "average": "2.9204",
      "volume": "435523",
      "turnover": "1271907.45",
      "trades": "274"
    },
    {
      "date": "2022-06-15",
      "bid": "2.845",
      "ask": "2.895",
      "open": "2.92",
      "high": "2.92",
      "low": "2.735",
      "close": "2.895",
      "average": "2.8095",
      "volume": "214835",
      "turnover": "603588.08",
      "trades": "165"
    },
    {
      "date": "2022-06-16",
      "bid": "2.795",
      "ask": "2.85",
      "open": "2.90",
      "high": "2.935",
      "low": "2.74",
      "close": "2.84",
      "average": "2.827",
      "volume": "251613",
      "turnover": "711313.25",
      "trades": "176"
    },
    {
      "date": "2022-06-17",
      "bid": "2.98",
      "ask": "3.06",
      "open": "2.84",
      "high": "3.105",
      "low": "2.74",
      "close": "3.06",
      "average": "2.9442",
      "volume": "489069",
      "turnover": "1439914.29",
      "trades": "258"
    },
    {
      "date": "2022-06-20",
      "bid": "2.925",
      "ask": "2.96",
      "open": "2.99",
      "high": "3.17",
      "low": "2.90",
      "close": "2.96",
      "average": "2.978",
      "volume": "374403",
      "turnover": "1114969.72",
      "trades": "259"
    },
    {
      "date": "2022-06-21",
      "bid": "2.99",
      "ask": "3.025",
      "open": "2.96",
      "high": "3.14",
      "low": "2.88",
      "close": "3.03",
      "average": "3.0193",
      "volume": "310153",
      "turnover": "936434.66",
      "trades": "200"
    },
    {
      "date": "2022-06-22",
      "bid": "2.83",
      "ask": "2.85",
      "open": "3.055",
      "high": "3.055",
      "low": "2.81",
      "close": "2.845",
      "average": "2.8973",
      "volume": "238612",
      "turnover": "691325.83",
      "trades": "217"
    },
    {
      "date": "2022-06-23",
      "bid": "2.815",
      "ask": "2.845",
      "open": "2.84",
      "high": "2.845",
      "low": "2.765",
      "close": "2.845",
      "average": "2.8069",
      "volume": "199810",
      "turnover": "560840.88",
      "trades": "125"
    },
    {
      "date": "2022-06-27",
      "bid": "3.06",
      "ask": "3.095",
      "open": "3.00",
      "high": "3.20",
      "low": "3.00",
      "close": "3.10",
      "average": "3.0851",
      "volume": "509877",
      "turnover": "1573028.74",
      "trades": "370"
    },
    {
      "date": "2022-06-28",
      "bid": "3.02",
      "ask": "3.075",
      "open": "3.09",
      "high": "3.09",
      "low": "2.88",
      "close": "3.00",
      "average": "2.9752",
      "volume": "510885",
      "turnover": "1520009.94",
      "trades": "287"
    },
    {
      "date": "2022-06-29",
      "bid": "3.435",
      "ask": "3.45",
      "open": "2.90",
      "high": "3.465",
      "low": "2.90",
      "close": "3.45",
      "average": "3.2253",
      "volume": "1106740",
      "turnover": "3569598.21",
      "trades": "532"
    },
    {
      "date": "2022-06-30",
      "bid": "3.365",
      "ask": "3.405",
      "open": "3.45",
      "high": "3.79",
      "low": "3.20",
      "close": "3.405",
      "average": "3.3967",
      "volume": "885294",
      "turnover": "3007068.7",
      "trades": "512"
    },
    {
      "date": "2022-07-01",
      "bid": "3.54",
      "ask": "3.59",
      "open": "3.55",
      "high": "3.63",
      "low": "3.27",
      "close": "3.565",
      "average": "3.4839",
      "volume": "665184",
      "turnover": "2317441.02",
      "trades": "421"
    },
    {
      "date": "2022-07-04",
      "bid": "3.85",
      "ask": "3.88",
      "open": "3.45",
      "high": "3.95",
      "low": "3.40",
      "close": "3.88",
      "average": "3.7337",
      "volume": "1070703",
      "turnover": "3997678.39",
      "trades": "636"
    },
    {
      "date": "2022-07-05",
      "bid": "4.865",
      "ask": "4.92",
      "open": "3.88",
      "high": "5.09",
      "low": "3.80",
      "close": "4.95",
      "average": "4.5207",
      "volume": "3103138",
      "turnover": "14028490.97",
      "trades": "1973"
    },
    {
      "date": "2022-07-06",
      "bid": "4.97",
      "ask": "5.00",
      "open": "5.20",
      "high": "6.39",
      "low": "4.705",
      "close": "4.95",
      "average": "5.6651",
      "volume": "8329398",
      "turnover": "47186513.77",
      "trades": "6301"
    },
    {
      "date": "2022-07-07",
      "bid": "4.99",
      "ask": "5.05",
      "open": "5.05",
      "high": "5.47",
      "low": "4.525",
      "close": "5.00",
      "average": "5.0329",
      "volume": "3721610",
      "turnover": "18730527.39",
      "trades": "2769"
    },
    {
      "date": "2022-07-08",
      "bid": "4.83",
      "ask": "4.865",
      "open": "5.05",
      "high": "5.17",
      "low": "4.78",
      "close": "4.83",
      "average": "4.9435",
      "volume": "1473746",
      "turnover": "7285438.39",
      "trades": "1208"
    },
    {
      "date": "2022-07-11",
      "bid": "4.855",
      "ask": "4.915",
      "open": "4.80",
      "high": "5.42",
      "low": "4.68",
      "close": "4.915",
      "average": "5.0811",
      "volume": "1365080",
      "turnover": "6936137.09",
      "trades": "1339"
    },
    {
      "date": "2022-07-12",
      "bid": "4.93",
      "ask": "5.04",
      "open": "4.895",
      "high": "5.07",
      "low": "4.80",
      "close": "5.03",
      "average": "4.9093",
      "volume": "600518",
      "turnover": "2948123.47",
      "trades": "480"
    },
    {
      "date": "2022-07-13",
      "bid": "4.54",
      "ask": "4.555",
      "open": "4.90",
      "high": "4.935",
      "low": "4.465",
      "close": "4.53",
      "average": "4.6475",
      "volume": "956443",
      "turnover": "4445104.22",
      "trades": "997"
    },
    {
      "date": "2022-07-14",
      "bid": "4.25",
      "ask": "4.29",
      "open": "4.53",
      "high": "4.53",
      "low": "4.03",
      "close": "4.29",
      "average": "4.2125",
      "volume": "866520",
      "turnover": "3650230.65",
      "trades": "719"
    },
    {
      "date": "2022-07-15",
      "bid": "3.98",
      "ask": "4.02",
      "open": "4.285",
      "high": "4.285",
      "low": "3.87",
      "close": "3.98",
      "average": "4.0074",
      "volume": "765982",
      "turnover": "3069601.24",
      "trades": "736"
    },
    {
      "date": "2022-07-18",
      "bid": "4.40",
      "ask": "4.465",
      "open": "3.98",
      "high": "4.60",
      "low": "3.98",
      "close": "4.55",
      "average": "4.3313",
      "volume": "836227",
      "turnover": "3621954.35",
      "trades": "627"
    },
    {
      "date": "2022-07-19",
      "bid": "4.675",
      "ask": "4.71",
      "open": "4.545",
      "high": "4.825",
      "low": "4.375",
      "close": "4.645",
      "average": "4.5748",
      "volume": "505258",
      "turnover": "2311442.18",
      "trades": "415"
    },
    {
      "date": "2022-07-20",
      "bid": "4.79",
      "ask": "4.825",
      "open": "4.64",
      "high": "4.895",
      "low": "4.64",
      "close": "4.83",
      "average": "4.789",
      "volume": "677434",
      "turnover": "3244230.8",
      "trades": "468"
    },
    {
      "date": "2022-07-21",
      "bid": "4.485",
      "ask": "4.51",
      "open": "4.80",
      "high": "4.845",
      "low": "4.44",
      "close": "4.50",
      "average": "4.6109",
      "volume": "504658",
      "turnover": "2326906.4",
      "trades": "669"
    },
    {
      "date": "2022-07-22",
      "bid": "4.40",
      "ask": "4.47",
      "open": "4.50",
      "high": "4.67",
      "low": "4.385",
      "close": "4.45",
      "average": "4.5371",
      "volume": "282817",
      "turnover": "1283179.4",
      "trades": "363"
    },
    {
      "date": "2022-07-25",
      "bid": "4.47",
      "ask": "4.545",
      "open": "4.45",
      "high": "4.635",
      "low": "4.40",
      "close": "4.54",
      "average": "4.5275",
      "volume": "197354",
      "turnover": "893521.79",
      "trades": "287"
    },
    {
      "date": "2022-07-26",
      "bid": "4.37",
      "ask": "4.435",
      "open": "4.505",
      "high": "4.51",
      "low": "4.335",
      "close": "4.435",
      "average": "4.4164",
      "volume": "217425",
      "turnover": "960228.6",
      "trades": "257"
    },
    {
      "date": "2022-07-27",
      "bid": "4.19",
      "ask": "4.24",
      "open": "4.305",
      "high": "4.43",
      "low": "4.095",
      "close": "4.235",
      "average": "4.1959",
      "volume": "567967",
      "turnover": "2383155.88",
      "trades": "555"
    },
    {
      "date": "2022-07-28",
      "bid": "4.23",
      "ask": "4.345",
      "open": "4.30",
      "high": "4.385",
      "low": "4.125",
      "close": "4.34",
      "average": "4.221",
      "volume": "346432",
      "turnover": "1462279.13",
      "trades": "284"
    },
    {
      "date": "2022-07-29",
      "bid": "4.215",
      "ask": "4.26",
      "open": "4.34",
      "high": "4.35",
      "low": "4.155",
      "close": "4.235",
      "average": "4.2585",
      "volume": "195040",
      "turnover": "830569.74",
      "trades": "260"
    },
    {
      "date": "2022-08-01",
      "bid": "4.26",
      "ask": "4.28",
      "open": "4.155",
      "high": "4.335",
      "low": "4.125",
      "close": "4.32",
      "average": "4.2389",
      "volume": "226619",
      "turnover": "960610.52",
      "trades": "283"
    },
    {
      "date": "2022-08-02",
      "bid": "4.195",
      "ask": "4.255",
      "open": "4.315",
      "high": "4.315",
      "low": "4.185",
      "close": "4.19",
      "average": "4.2329",
      "volume": "103070",
      "turnover": "436286.11",
      "trades": "143"
    },
    {
      "date": "2022-08-03",
      "bid": "4.525",
      "ask": "4.59",
      "open": "4.11",
      "high": "4.60",
      "low": "4.11",
      "close": "4.37",
      "average": "4.4154",
      "volume": "570263",
      "turnover": "2517966.41",
      "trades": "426"
    },
    {
      "date": "2022-08-04",
      "bid": "4.43",
      "ask": "4.45",
      "open": "4.39",
      "high": "4.74",
      "low": "4.39",
      "close": "4.44",
      "average": "4.5681",
      "volume": "622968",
      "turnover": "2845773.22",
      "trades": "545"
    },
    {
      "date": "2022-08-05",
      "bid": "4.355",
      "ask": "4.405",
      "open": "4.44",
      "high": "4.88",
      "low": "4.36",
      "close": "4.40",
      "average": "4.6099",
      "volume": "900998",
      "turnover": "4153486.03",
      "trades": "779"
    },
    {
      "date": "2022-08-08",
      "bid": "4.415",
      "ask": "4.445",
      "open": "4.385",
      "high": "4.575",
      "low": "4.23",
      "close": "4.445",
      "average": "4.4105",
      "volume": "621756",
      "turnover": "2742277.07",
      "trades": "452"
    },
    {
      "date": "2022-08-09",
      "bid": "4.365",
      "ask": "4.40",
      "open": "4.425",
      "high": "4.465",
      "low": "4.255",
      "close": "4.395",
      "average": "4.3601",
      "volume": "127114",
      "turnover": "554224.5",
      "trades": "167"
    },
    {
      "date": "2022-08-10",
      "bid": "4.36",
      "ask": "4.40",
      "open": "4.345",
      "high": "4.575",
      "low": "4.20",
      "close": "4.40",
      "average": "4.3439",
      "volume": "349582",
      "turnover": "1518537.27",
      "trades": "434"
    },
    {
      "date": "2022-08-11",
      "bid": "4.15",
      "ask": "4.18",
      "open": "4.40",
      "high": "4.46",
      "low": "4.15",
      "close": "4.15",
      "average": "4.2568",
      "volume": "553127",
      "turnover": "2354541.1",
      "trades": "483"
    },
    {
      "date": "2022-08-12",
      "bid": "4.05",
      "ask": "4.075",
      "open": "4.165",
      "high": "4.27",
      "low": "4.03",
      "close": "4.08",
      "average": "4.1334",
      "volume": "379986",
      "turnover": "1570633.82",
      "trades": "320"
    },
    {
      "date": "2022-08-15",
      "bid": "3.995",
      "ask": "4.05",
      "open": "4.08",
      "high": "4.155",
      "low": "3.94",
      "close": "4.00",
      "average": "4.0278",
      "volume": "420551",
      "turnover": "1693893.41",
      "trades": "341"
    },
    {
      "date": "2022-08-16",
      "bid": "4.225",
      "ask": "4.29",
      "open": "4.195",
      "high": "5.00",
      "low": "4.11",
      "close": "4.255",
      "average": "4.6678",
      "volume": "5494991",
      "turnover": "25649387.5",
      "trades": "4138"
    },
    {
      "date": "2022-08-17",
      "bid": "4.24",
      "ask": "4.285",
      "open": "4.295",
      "high": "4.60",
      "low": "4.155",
      "close": "4.235",
      "average": "4.3317",
      "volume": "952033",
      "turnover": "4123902.51",
      "trades": "659"
    },
    {
      "date": "2022-08-18",
      "bid": "4.255",
      "ask": "4.295",
      "open": "4.235",
      "high": "4.63",
      "low": "4.10",
      "close": "4.25",
      "average": "4.409",
      "volume": "931913",
      "turnover": "4108793.58",
      "trades": "997"
    },
    {
      "date": "2022-08-19",
      "bid": "4.40",
      "ask": "4.425",
      "open": "4.245",
      "high": "4.46",
      "low": "4.235",
      "close": "4.46",
      "average": "4.3691",
      "volume": "492406",
      "turnover": "2151383.45",
      "trades": "408"
    },
    {
      "date": "2022-08-22",
      "bid": "4.18",
      "ask": "4.215",
      "open": "4.465",
      "high": "4.735",
      "low": "4.14",
      "close": "4.14",
      "average": "4.4656",
      "volume": "945432",
      "turnover": "4221941.49",
      "trades": "926"
    },
    {
      "date": "2022-08-23",
      "bid": "4.425",
      "ask": "4.45",
      "open": "4.25",
      "high": "4.47",
      "low": "4.11",
      "close": "4.43",
      "average": "4.289",
      "volume": "322197",
      "turnover": "1381887.68",
      "trades": "279"
    },
    {
      "date": "2022-08-24",
      "bid": "4.35",
      "ask": "4.385",
      "open": "4.43",
      "high": "4.465",
      "low": "4.23",
      "close": "4.385",
      "average": "4.3265",
      "volume": "190403",
      "turnover": "823771.45",
      "trades": "215"
    },
    {
      "date": "2022-08-25",
      "bid": "4.45",
      "ask": "4.485",
      "open": "4.35",
      "high": "4.535",
      "low": "4.22",
      "close": "4.49",
      "average": "4.3895",
      "volume": "295244",
      "turnover": "1295961.77",
      "trades": "302"
    },
    {
      "date": "2022-08-26",
      "bid": "4.31",
      "ask": "4.34",
      "open": "4.57",
      "high": "4.935",
      "low": "4.29",
      "close": "4.31",
      "average": "4.5587",
      "volume": "717962",
      "turnover": "3272948.7",
      "trades": "475"
    },
    {
      "date": "2022-08-29",
      "bid": "4.615",
      "ask": "4.64",
      "open": "4.25",
      "high": "4.705",
      "low": "4.225",
      "close": "4.58",
      "average": "4.4929",
      "volume": "491340",
      "turnover": "2207524.02",
      "trades": "394"
    },
    {
      "date": "2022-08-30",
      "bid": "4.605",
      "ask": "4.665",
      "open": "4.775",
      "high": "4.775",
      "low": "4.58",
      "close": "4.645",
      "average": "4.6502",
      "volume": "255842",
      "turnover": "1189727.82",
      "trades": "215"
    },
    {
      "date": "2022-08-31",
      "bid": "4.55",
      "ask": "4.58",
      "open": "4.66",
      "high": "5.08",
      "low": "4.515",
      "close": "4.55",
      "average": "4.7813",
      "volume": "1063618",
      "turnover": "5085530.04",
      "trades": "1011"
    },
    {
      "date": "2022-09-01",
      "bid": "4.29",
      "ask": "4.375",
      "open": "4.52",
      "high": "4.56",
      "low": "4.27",
      "close": "4.285",
      "average": "4.402",
      "volume": "287837",
      "turnover": "1267064.24",
      "trades": "277"
    },
    {
      "date": "2022-09-02",
      "bid": "4.40",
      "ask": "4.46",
      "open": "4.29",
      "high": "4.50",
      "low": "4.195",
      "close": "4.36",
      "average": "4.3245",
      "volume": "413976",
      "turnover": "1790232.93",
      "trades": "262"
    },
    {
      "date": "2022-09-05",
      "bid": "4.305",
      "ask": "4.34",
      "open": "4.315",
      "high": "4.40",
      "low": "4.12",
      "close": "4.34",
      "average": "4.2483",
      "volume": "262225",
      "turnover": "1114015.19",
      "trades": "193"
    },
    {
      "date": "2022-09-06",
      "bid": "4.27",
      "ask": "4.375",
      "open": "4.34",
      "high": "4.445",
      "low": "4.205",
      "close": "4.365",
      "average": "4.2868",
      "volume": "135461",
      "turnover": "580690.68",
      "trades": "168"
    },
    {
      "date": "2022-09-07",
      "bid": "4.22",
      "ask": "4.25",
      "open": "4.25",
      "high": "4.36",
      "low": "4.22",
      "close": "4.235",
      "average": "4.2567",
      "volume": "108959",
      "turnover": "463801.13",
      "trades": "110"
    },
    {
      "date": "2022-09-08",
      "bid": "4.305",
      "ask": "4.345",
      "open": "4.235",
      "high": "4.345",
      "low": "4.205",
      "close": "4.34",
      "average": "4.2861",
      "volume": "104054",
      "turnover": "445989.98",
      "trades": "99"
    },
    {
      "date": "2022-09-09",
      "bid": "4.345",
      "ask": "4.37",
      "open": "4.34",
      "high": "4.455",
      "low": "4.24",
      "close": "4.37",
      "average": "4.3669",
      "volume": "115263",
      "turnover": "503339.43",
      "trades": "97"
    },
    {
      "date": "2022-09-12",
      "bid": "4.365",
      "ask": "4.385",
      "open": "4.35",
      "high": "4.435",
      "low": "4.325",
      "close": "4.37",
      "average": "4.3876",
      "volume": "152421",
      "turnover": "668759.42",
      "trades": "86"
    },
    {
      "date": "2022-09-13",
      "bid": "4.31",
      "ask": "4.34",
      "open": "4.37",
      "high": "4.595",
      "low": "4.305",
      "close": "4.34",
      "average": "4.4394",
      "volume": "329658",
      "turnover": "1463468.18",
      "trades": "186"
    },
    {
      "date": "2022-09-14",
      "bid": "4.215",
      "ask": "4.23",
      "open": "4.34",
      "high": "4.34",
      "low": "4.165",
      "close": "4.26",
      "average": "4.234",
      "volume": "386260",
      "turnover": "1635416.85",
      "trades": "235"
    },
    {
      "date": "2022-09-15",
      "bid": "4.17",
      "ask": "4.19",
      "open": "4.215",
      "high": "4.26",
      "low": "4.095",
      "close": "4.19",
      "average": "4.1744",
      "volume": "167814",
      "turnover": "700527.23",
      "trades": "163"
    },
    {
      "date": "2022-09-16",
      "bid": "4.185",
      "ask": "4.22",
      "open": "4.19",
      "high": "4.295",
      "low": "3.91",
      "close": "3.91",
      "average": "4.0664",
      "volume": "187900",
      "turnover": "764069.55",
      "trades": "163"
    },
    {
      "date": "2022-09-19",
      "bid": "3.78",
      "ask": "3.805",
      "open": "3.93",
      "high": "4.145",
      "low": "3.71",
      "close": "3.805",
      "average": "3.8896",
      "volume": "198413",
      "turnover": "771540.25",
      "trades": "239"
    },
    {
      "date": "2022-09-20",
      "bid": "3.62",
      "ask": "3.73",
      "open": "3.805",
      "high": "3.925",
      "low": "3.63",
      "close": "3.725",
      "average": "3.7552",
      "volume": "347085",
      "turnover": "1303357.12",
      "trades": "201"
    },
    {
      "date": "2022-09-21",
      "bid": "3.425",
      "ask": "3.47",
      "open": "3.58",
      "high": "3.585",
      "low": "3.265",
      "close": "3.415",
      "average": "3.4163",
      "volume": "401829",
      "turnover": "1372765.92",
      "trades": "317"
    },
    {
      "date": "2022-09-22",
      "bid": "3.105",
      "ask": "3.13",
      "open": "3.30",
      "high": "3.30",
      "low": "3.10",
      "close": "3.13",
      "average": "3.1788",
      "volume": "428758",
      "turnover": "1362947.85",
      "trades": "251"
    },
    {
      "date": "2022-09-23",
      "bid": "3.015",
      "ask": "3.035",
      "open": "3.10",
      "high": "3.10",
      "low": "2.925",
      "close": "3.015",
      "average": "2.9956",
      "volume": "544172",
      "turnover": "1630129.6",
      "trades": "296"
    },
    {
      "date": "2022-09-26",
      "bid": "3.18",
      "ask": "3.225",
      "open": "2.805",
      "high": "3.255",
      "low": "2.805",
      "close": "3.18",
      "average": "3.1585",
      "volume": "267358",
      "turnover": "844455.39",
      "trades": "143"
    },
    {
      "date": "2022-09-27",
      "bid": "2.975",
      "ask": "3.04",
      "open": "3.18",
      "high": "3.25",
      "low": "2.98",
      "close": "2.98",
      "average": "3.0862",
      "volume": "226395",
      "turnover": "698696.94",
      "trades": "134"
    },
    {
      "date": "2022-09-28",
      "bid": "2.91",
      "ask": "2.94",
      "open": "2.98",
      "high": "3.06",
      "low": "2.85",
      "close": "2.94",
      "average": "2.9299",
      "volume": "178819",
      "turnover": "523929.97",
      "trades": "141"
    },
    {
      "date": "2022-09-29",
      "bid": "2.79",
      "ask": "2.84",
      "open": "2.94",
      "high": "2.955",
      "low": "2.77",
      "close": "2.80",
      "average": "2.8988",
      "volume": "305979",
      "turnover": "886970.16",
      "trades": "166"
    },
    {
      "date": "2022-09-30",
      "bid": "2.975",
      "ask": "3.00",
      "open": "2.80",
      "high": "3.22",
      "low": "2.72",
      "close": "3.00",
      "average": "2.9285",
      "volume": "692733",
      "turnover": "2028670.05",
      "trades": "267"
    },
    {
      "date": "2022-10-03",
      "bid": "2.95",
      "ask": "2.99",
      "open": "2.99",
      "high": "3.15",
      "low": "2.835",
      "close": "2.95",
      "average": "2.9667",
      "volume": "115443",
      "turnover": "342487.65",
      "trades": "116"
    },
    {
      "date": "2022-10-04",
      "bid": "3.03",
      "ask": "3.06",
      "open": "3.00",
      "high": "3.17",
      "low": "3.00",
      "close": "3.06",
      "average": "3.0797",
      "volume": "109275",
      "turnover": "336537.94",
      "trades": "84"
    },
    {
      "date": "2022-10-05",
      "bid": "3.02",
      "ask": "3.06",
      "open": "3.05",
      "high": "3.10",
      "low": "2.96",
      "close": "3.06",
      "average": "3.0271",
      "volume": "119004",
      "turnover": "360239.27",
      "trades": "85"
    },
    {
      "date": "2022-10-06",
      "bid": "3.235",
      "ask": "3.265",
      "open": "3.15",
      "high": "3.335",
      "low": "3.10",
      "close": "3.265",
      "average": "3.2176",
      "volume": "201677",
      "turnover": "648921.89",
      "trades": "130"
    },
    {
      "date": "2022-10-07",
      "bid": "3.255",
      "ask": "3.30",
      "open": "3.30",
      "high": "3.385",
      "low": "3.24",
      "close": "3.30",
      "average": "3.2973",
      "volume": "168465",
      "turnover": "555472.93",
      "trades": "84"
    },
    {
      "date": "2022-10-10",
      "bid": "3.185",
      "ask": "3.30",
      "open": "3.105",
      "high": "3.285",
      "low": "3.105",
      "close": "3.19",
      "average": "3.2001",
      "volume": "22305",
      "turnover": "71377.19",
      "trades": "35"
    },
    {
      "date": "2022-10-11",
      "bid": "3.01",
      "ask": "3.05",
      "open": "3.285",
      "high": "3.285",
      "low": "2.99",
      "close": "3.055",
      "average": "3.0666",
      "volume": "128346",
      "turnover": "393586.4",
      "trades": "93"
    },
    {
      "date": "2022-10-12",
      "bid": "3.025",
      "ask": "3.04",
      "open": "3.00",
      "high": "3.045",
      "low": "2.935",
      "close": "3.025",
      "average": "3.0059",
      "volume": "75729",
      "turnover": "227636.04",
      "trades": "64"
    },
    {
      "date": "2022-10-13",
      "bid": "3.02",
      "ask": "3.09",
      "open": "2.95",
      "high": "3.09",
      "low": "2.95",
      "close": "3.06",
      "average": "3.0267",
      "volume": "114516",
      "turnover": "346604.49",
      "trades": "96"
    },
    {
      "date": "2022-10-14",
      "bid": "2.93",
      "ask": "2.965",
      "open": "3.06",
      "high": "3.18",
      "low": "2.92",
      "close": "2.955",
      "average": "3.0458",
      "volume": "133066",
      "turnover": "405291.78",
      "trades": "142"
    },
    {
      "date": "2022-10-17",
      "bid": "2.95",
      "ask": "3.015",
      "open": "2.955",
      "high": "3.015",
      "low": "2.89",
      "close": "3.015",
      "average": "2.9301",
      "volume": "107778",
      "turnover": "315795.54",
      "trades": "78"
    },
    {
      "date": "2022-10-18",
      "bid": "3.01",
      "ask": "3.03",
      "open": "2.915",
      "high": "3.12",
      "low": "2.915",
      "close": "3.03",
      "average": "2.9881",
      "volume": "74228",
      "turnover": "221799.28",
      "trades": "77"
    },
    {
      "date": "2022-10-19",
      "bid": "3.00",
      "ask": "3.03",
      "open": "2.93",
      "high": "3.09",
      "low": "2.93",
      "close": "3.025",
      "average": "2.9938",
      "volume": "63256",
      "turnover": "189376.75",
      "trades": "61"
    },
    {
      "date": "2022-10-20",
      "bid": "2.945",
      "ask": "2.995",
      "open": "2.96",
      "high": "3.00",
      "low": "2.875",
      "close": "2.99",
      "average": "2.9534",
      "volume": "313247",
      "turnover": "925142.84",
      "trades": "124"
    },
    {
      "date": "2022-10-21",
      "bid": "2.995",
      "ask": "3.05",
      "open": "2.94",
      "high": "3.055",
      "low": "2.855",
      "close": "3.05",
      "average": "2.9533",
      "volume": "169626",
      "turnover": "500963.54",
      "trades": "95"
    },
    {
      "date": "2022-10-24",
      "bid": "2.96",
      "ask": "2.995",
      "open": "3.07",
      "high": "3.07",
      "low": "2.915",
      "close": "2.995",
      "average": "2.978",
      "volume": "190821",
      "turnover": "568258.28",
      "trades": "102"
    },
    {
      "date": "2022-10-25",
      "bid": "2.955",
      "ask": "2.985",
      "open": "3.065",
      "high": "3.065",
      "low": "2.955",
      "close": "2.99",
      "average": "2.9894",
      "volume": "63107",
      "turnover": "188652.37",
      "trades": "62"
    },
    {
      "date": "2022-10-26",
      "bid": "2.975",
      "ask": "2.995",
      "open": "2.99",
      "high": "3.06",
      "low": "2.90",
      "close": "2.995",
      "average": "2.9984",
      "volume": "79547",
      "turnover": "238513.53",
      "trades": "88"
    },
    {
      "date": "2022-10-27",
      "bid": "2.955",
      "ask": "2.99",
      "open": "2.995",
      "high": "3.00",
      "low": "2.95",
      "close": "2.95",
      "average": "2.9707",
      "volume": "52932",
      "turnover": "157247.4",
      "trades": "70"
    },
    {
      "date": "2022-10-28",
      "bid": "2.94",
      "ask": "3.00",
      "open": "2.95",
      "high": "3.00",
      "low": "2.915",
      "close": "3.00",
      "average": "2.9617",
      "volume": "89198",
      "turnover": "264176.3",
      "trades": "86"
    },
    {
      "date": "2022-10-31",
      "bid": "3.11",
      "ask": "3.13",
      "open": "3.02",
      "high": "3.14",
      "low": "3.02",
      "close": "3.13",
      "average": "3.0756",
      "volume": "150503",
      "turnover": "462886.23",
      "trades": "113"
    },
    {
      "date": "2022-11-01",
      "bid": "3.095",
      "ask": "3.11",
      "open": "3.10",
      "high": "3.14",
      "low": "2.99",
      "close": "3.095",
      "average": "3.0837",
      "volume": "69544",
      "turnover": "214451.97",
      "trades": "82"
    },
    {
      "date": "2022-11-02",
      "bid": "3.11",
      "ask": "3.14",
      "open": "3.095",
      "high": "3.175",
      "low": "3.075",
      "close": "3.14",
      "average": "3.1301",
      "volume": "159200",
      "turnover": "498313.89",
      "trades": "96"
    },
    {
      "date": "2022-11-03",
      "bid": "3.645",
      "ask": "3.685",
      "open": "3.14",
      "high": "4.235",
      "low": "3.12",
      "close": "3.685",
      "average": "3.7235",
      "volume": "1333380",
      "turnover": "4964838.3",
      "trades": "1310"
    },
    {
      "date": "2022-11-04",
      "bid": "3.50",
      "ask": "3.545",
      "open": "3.80",
      "high": "4.10",
      "low": "3.355",
      "close": "3.46",
      "average": "3.8178",
      "volume": "489589",
      "turnover": "1869142.94",
      "trades": "602"
    },
    {
      "date": "2022-11-07",
      "bid": "3.50",
      "ask": "3.52",
      "open": "3.465",
      "high": "3.795",
      "low": "3.465",
      "close": "3.625",
      "average": "3.6265",
      "volume": "395321",
      "turnover": "1433635.89",
      "trades": "425"
    },
    {
      "date": "2022-11-08",
      "bid": "3.55",
      "ask": "3.585",
      "open": "3.63",
      "high": "3.63",
      "low": "3.505",
      "close": "3.585",
      "average": "3.5553",
      "volume": "160510",
      "turnover": "570658.27",
      "trades": "167"
    },
    {
      "date": "2022-11-09",
      "bid": "3.40",
      "ask": "3.425",
      "open": "3.445",
      "high": "3.55",
      "low": "3.31",
      "close": "3.425",
      "average": "3.409",
      "volume": "125674",
      "turnover": "428424.27",
      "trades": "118"
    },
    {
      "date": "2022-11-10",
      "bid": "3.46",
      "ask": "3.505",
      "open": "3.425",
      "high": "3.55",
      "low": "3.225",
      "close": "3.465",
      "average": "3.4062",
      "volume": "111150",
      "turnover": "378596.2",
      "trades": "103"
    },
    {
      "date": "2022-11-11",
      "bid": "3.44",
      "ask": "3.46",
      "open": "3.465",
      "high": "3.585",
      "low": "3.415",
      "close": "3.46",
      "average": "3.4715",
      "volume": "95024",
      "turnover": "329871.57",
      "trades": "109"
    },
    {
      "date": "2022-11-14",
      "bid": "3.385",
      "ask": "3.41",
      "open": "3.46",
      "high": "3.52",
      "low": "3.325",
      "close": "3.41",
      "average": "3.3931",
      "volume": "137914",
      "turnover": "467955.69",
      "trades": "130"
    },
    {
      "date": "2022-11-15",
      "bid": "3.405",
      "ask": "3.49",
      "open": "3.41",
      "high": "3.515",
      "low": "3.32",
      "close": "3.41",
      "average": "3.4102",
      "volume": "120962",
      "turnover": "412500.69",
      "trades": "111"
    },
    {
      "date": "2022-11-16",
      "bid": "3.31",
      "ask": "3.41",
      "open": "3.41",
      "high": "3.41",
      "low": "3.30",
      "close": "3.36",
      "average": "3.3385",
      "volume": "140999",
      "turnover": "470728.01",
      "trades": "113"
    },
    {
      "date": "2022-11-17",
      "bid": "3.45",
      "ask": "3.475",
      "open": "3.37",
      "high": "3.66",
      "low": "3.35",
      "close": "3.475",
      "average": "3.5197",
      "volume": "267806",
      "turnover": "942589.51",
      "trades": "256"
    },
    {
      "date": "2022-11-18",
      "bid": "3.36",
      "ask": "3.395",
      "open": "3.60",
      "high": "3.60",
      "low": "3.31",
      "close": "3.36",
      "average": "3.3725",
      "volume": "109023",
      "turnover": "367679.27",
      "trades": "116"
    },
    {
      "date": "2022-11-21",
      "bid": "3.59",
      "ask": "3.605",
      "open": "3.36",
      "high": "4.095",
      "low": "3.35",
      "close": "3.605",
      "average": "3.7363",
      "volume": "723930",
      "turnover": "2704798.17",
      "trades": "917"
    },
    {
      "date": "2022-11-22",
      "bid": "3.455",
      "ask": "3.475",
      "open": "3.605",
      "high": "3.765",
      "low": "3.38",
      "close": "3.455",
      "average": "3.5194",
      "volume": "146359",
      "turnover": "515092.32",
      "trades": "180"
    },
    {
      "date": "2022-11-23",
      "bid": "3.365",
      "ask": "3.40",
      "open": "3.52",
      "high": "3.58",
      "low": "3.36",
      "close": "3.395",
      "average": "3.4415",
      "volume": "90249",
      "turnover": "310595.88",
      "trades": "96"
    },
    {
      "date": "2022-11-24",
      "bid": "3.395",
      "ask": "3.425",
      "open": "3.395",
      "high": "3.50",
      "low": "3.365",
      "close": "3.425",
      "average": "3.4114",
      "volume": "69534",
      "turnover": "237208.34",
      "trades": "77"
    },
    {
      "date": "2022-11-25",
      "bid": "3.39",
      "ask": "3.42",
      "open": "3.425",
      "high": "3.425",
      "low": "3.31",
      "close": "3.42",
      "average": "3.3789",
      "volume": "94454",
      "turnover": "319149.55",
      "trades": "100"
    },
    {
      "date": "2022-11-28",
      "bid": "3.35",
      "ask": "3.39",
      "open": "3.41",
      "high": "3.42",
      "low": "3.305",
      "close": "3.385",
      "average": "3.354",
      "volume": "221586",
      "turnover": "743206.84",
      "trades": "134"
    },
    {
      "date": "2022-11-29",
      "bid": "3.42",
      "ask": "3.455",
      "open": "3.385",
      "high": "3.735",
      "low": "3.385",
      "close": "3.455",
      "average": "3.5736",
      "volume": "398777",
      "turnover": "1425060.99",
      "trades": "378"
    },
    {
      "date": "2022-11-30",
      "bid": "3.75",
      "ask": "3.77",
      "open": "3.455",
      "high": "3.87",
      "low": "3.34",
      "close": "3.77",
      "average": "3.6744",
      "volume": "318457",
      "turnover": "1170141.59",
      "trades": "339"
    },
    {
      "date": "2022-12-01",
      "bid": "3.485",
      "ask": "3.52",
      "open": "3.80",
      "high": "3.83",
      "low": "3.44",
      "close": "3.485",
      "average": "3.6096",
      "volume": "311445",
      "turnover": "1124192.78",
      "trades": "399"
    },
    {
      "date": "2022-12-02",
      "bid": "3.56",
      "ask": "3.61",
      "open": "3.57",
      "high": "3.645",
      "low": "3.495",
      "close": "3.605",
      "average": "3.567",
      "volume": "311097",
      "turnover": "1109669.96",
      "trades": "192"
    },
    {
      "date": "2022-12-05",
      "bid": "3.57",
      "ask": "3.58",
      "open": "3.80",
      "high": "3.80",
      "low": "3.505",
      "close": "3.58",
      "average": "3.5764",
      "volume": "87086",
      "turnover": "311452.89",
      "trades": "101"
    },
    {
      "date": "2022-12-06",
      "bid": "3.51",
      "ask": "3.54",
      "open": "3.58",
      "high": "3.62",
      "low": "3.50",
      "close": "3.51",
      "average": "3.5494",
      "volume": "317381",
      "turnover": "1126509.19",
      "trades": "187"
    },
    {
      "date": "2022-12-07",
      "bid": "3.325",
      "ask": "3.33",
      "open": "3.51",
      "high": "3.53",
      "low": "3.29",
      "close": "3.33",
      "average": "3.3918",
      "volume": "402348",
      "turnover": "1364665.77",
      "trades": "491"
    },
    {
      "date": "2022-12-08",
      "bid": "3.145",
      "ask": "3.15",
      "open": "3.35",
      "high": "3.465",
      "low": "3.11",
      "close": "3.145",
      "average": "3.195",
      "volume": "246551",
      "turnover": "786439.28",
      "trades": "185"
    },
    {
      "date": "2022-12-09",
      "bid": "3.045",
      "ask": "3.07",
      "open": "3.145",
      "high": "3.295",
      "low": "2.95",
      "close": "3.10",
      "average": "3.0699",
      "volume": "513441",
      "turnover": "1576216.98",
      "trades": "301"
    },
    {
      "date": "2022-12-12",
      "bid": "2.915",
      "ask": "2.94",
      "open": "3.10",
      "high": "3.10",
      "low": "2.865",
      "close": "2.97",
      "average": "2.9353",
      "volume": "398992",
      "turnover": "1171153.49",
      "trades": "297"
    },
    {
      "date": "2022-12-13",
      "bid": "2.97",
      "ask": "2.985",
      "open": "2.95",
      "high": "3.145",
      "low": "2.88",
      "close": "2.92",
      "average": "2.9686",
      "volume": "390880",
      "turnover": "1160352.35",
      "trades": "584"
    },
    {
      "date": "2022-12-14",
      "bid": "3.065",
      "ask": "3.07",
      "open": "2.92",
      "high": "3.10",
      "low": "2.87",
      "close": "3.07",
      "average": "2.938",
      "volume": "166784",
      "turnover": "490006.16",
      "trades": "151"
    },
    {
      "date": "2022-12-15",
      "bid": "2.935",
      "ask": "3.00",
      "open": "3.05",
      "high": "3.05",
      "low": "2.925",
      "close": "2.99",
      "average": "2.986",
      "volume": "92593",
      "turnover": "276486.63",
      "trades": "70"
    },
    {
      "date": "2022-12-16",
      "bid": "2.955",
      "ask": "2.995",
      "open": "2.90",
      "high": "3.05",
      "low": "2.89",
      "close": "3.025",
      "average": "2.9567",
      "volume": "128430",
      "turnover": "379734.41",
      "trades": "113"
    },
    {
      "date": "2022-12-19",
      "bid": "2.985",
      "ask": "3.10",
      "open": "2.96",
      "high": "3.19",
      "low": "2.95",
      "close": "3.005",
      "average": "3.0617",
      "volume": "208532",
      "turnover": "638454.18",
      "trades": "149"
    },
    {
      "date": "2022-12-20",
      "bid": "3.015",
      "ask": "3.06",
      "open": "2.985",
      "high": "3.095",
      "low": "2.92",
      "close": "3.015",
      "average": "3.009",
      "volume": "60468",
      "turnover": "181948.31",
      "trades": "77"
    },
    {
      "date": "2022-12-21",
      "bid": "3.04",
      "ask": "3.07",
      "open": "3.015",
      "high": "3.14",
      "low": "3.00",
      "close": "3.045",
      "average": "3.0592",
      "volume": "119932",
      "turnover": "366894.25",
      "trades": "104"
    },
    {
      "date": "2022-12-22",
      "bid": "3.045",
      "ask": "3.08",
      "open": "3.075",
      "high": "3.14",
      "low": "3.045",
      "close": "3.08",
      "average": "3.0797",
      "volume": "119040",
      "turnover": "366602.46",
      "trades": "59"
    },
    {
      "date": "2022-12-23",
      "bid": "3.04",
      "ask": "3.075",
      "open": "3.045",
      "high": "3.45",
      "low": "3.025",
      "close": "3.04",
      "average": "3.0903",
      "volume": "150576",
      "turnover": "465321.02",
      "trades": "256"
    },
    {
      "date": "2022-12-27",
      "bid": "2.95",
      "ask": "3.05",
      "open": "3.06",
      "high": "3.17",
      "low": "2.96",
      "close": "3.05",
      "average": "3.0588",
      "volume": "171644",
      "turnover": "525022.31",
      "trades": "202"
    },
    {
      "date": "2022-12-28",
      "bid": "2.955",
      "ask": "3.09",
      "open": "3.00",
      "high": "3.095",
      "low": "2.90",
      "close": "3.095",
      "average": "2.9625",
      "volume": "215252",
      "turnover": "637683.52",
      "trades": "133"
    },
    {
      "date": "2022-12-29",
      "bid": "3.01",
      "ask": "3.05",
      "open": "3.095",
      "high": "3.095",
      "low": "2.94",
      "close": "3.05",
      "average": "2.9997",
      "volume": "170443",
      "turnover": "511276.65",
      "trades": "123"
    },
    {
      "date": "2022-12-30",
      "bid": "3.045",
      "ask": "3.065",
      "open": "2.98",
      "high": "3.08",
      "low": "2.94",
      "close": "3.065",
      "average": "3.0023",
      "volume": "187727",
      "turnover": "563608.09",
      "trades": "111"
    },
    {
      "date": "2023-01-02",
      "bid": "3.29",
      "ask": "3.33",
      "open": "3.08",
      "high": "3.34",
      "low": "3.07",
      "close": "3.34",
      "average": "3.2082",
      "volume": "132596",
      "turnover": "425391.38",
      "trades": "116"
    },
    {
      "date": "2023-01-03",
      "bid": "3.27",
      "ask": "3.29",
      "open": "3.34",
      "high": "3.40",
      "low": "3.24",
      "close": "3.325",
      "average": "3.3124",
      "volume": "190663",
      "turnover": "631549.64",
      "trades": "177"
    },
    {
      "date": "2023-01-04",
      "bid": "3.335",
      "ask": "3.36",
      "open": "3.325",
      "high": "3.365",
      "low": "3.17",
      "close": "3.36",
      "average": "3.2449",
      "volume": "196807",
      "turnover": "638626.01",
      "trades": "133"
    },
    {
      "date": "2023-01-05",
      "bid": "3.22",
      "ask": "3.275",
      "open": "3.30",
      "high": "3.315",
      "low": "3.20",
      "close": "3.275",
      "average": "3.2599",
      "volume": "56017",
      "turnover": "182612.01",
      "trades": "42"
    },
    {
      "date": "2023-01-09",
      "bid": "3.235",
      "ask": "3.29",
      "open": "3.385",
      "high": "3.385",
      "low": "3.215",
      "close": "3.285",
      "average": "3.2621",
      "volume": "103575",
      "turnover": "337870.67",
      "trades": "79"
    },
    {
      "date": "2023-01-10",
      "bid": "3.24",
      "ask": "3.28",
      "open": "3.34",
      "high": "3.35",
      "low": "3.205",
      "close": "3.28",
      "average": "3.2701",
      "volume": "77687",
      "turnover": "254046.06",
      "trades": "63"
    },
    {
      "date": "2023-01-11",
      "bid": "3.25",
      "ask": "3.27",
      "open": "3.28",
      "high": "3.28",
      "low": "3.185",
      "close": "3.27",
      "average": "3.2252",
      "volume": "84900",
      "turnover": "273822.91",
      "trades": "96"
    },
    {
      "date": "2023-01-12",
      "bid": "3.125",
      "ask": "3.16",
      "open": "3.20",
      "high": "3.265",
      "low": "3.10",
      "close": "3.185",
      "average": "3.1918",
      "volume": "112318",
      "turnover": "358499.73",
      "trades": "177"
    },
    {
      "date": "2023-01-13",
      "bid": "3.14",
      "ask": "3.165",
      "open": "3.185",
      "high": "3.185",
      "low": "3.065",
      "close": "3.105",
      "average": "3.1372",
      "volume": "155455",
      "turnover": "487690.81",
      "trades": "86"
    },
    {
      "date": "2023-01-16",
      "bid": "2.975",
      "ask": "3.04",
      "open": "3.105",
      "high": "3.375",
      "low": "2.90",
      "close": "3.04",
      "average": "3.0179",
      "volume": "262542",
      "turnover": "792316",
      "trades": "236"
    },
    {
      "date": "2023-01-17",
      "bid": "3.055",
      "ask": "3.10",
      "open": "3.08",
      "high": "3.27",
      "low": "3.00",
      "close": "3.095",
      "average": "3.1624",
      "volume": "358568",
      "turnover": "1133953.22",
      "trades": "477"
    },
    {
      "date": "2023-01-18",
      "bid": "3.20",
      "ask": "3.205",
      "open": "3.105",
      "high": "3.245",
      "low": "3.005",
      "close": "3.20",
      "average": "3.0998",
      "volume": "127431",
      "turnover": "395015.6",
      "trades": "131"
    },
    {
      "date": "2023-01-19",
      "bid": "3.20",
      "ask": "3.25",
      "open": "3.245",
      "high": "3.29",
      "low": "3.12",
      "close": "3.25",
      "average": "3.2218",
      "volume": "90163",
      "turnover": "290491.37",
      "trades": "100"
    },
    {
      "date": "2023-01-20",
      "bid": "3.16",
      "ask": "3.185",
      "open": "3.25",
      "high": "3.25",
      "low": "3.165",
      "close": "3.185",
      "average": "3.1954",
      "volume": "40454",
      "turnover": "129265.52",
      "trades": "50"
    },
    {
      "date": "2023-01-23",
      "bid": "3.11",
      "ask": "3.145",
      "open": "3.185",
      "high": "3.28",
      "low": "3.03",
      "close": "3.16",
      "average": "3.1293",
      "volume": "132145",
      "turnover": "413518.68",
      "trades": "112"
    },
    {
      "date": "2023-01-24",
      "bid": "3.125",
      "ask": "3.135",
      "open": "3.07",
      "high": "3.18",
      "low": "3.07",
      "close": "3.13",
      "average": "3.1142",
      "volume": "80048",
      "turnover": "249282.89",
      "trades": "148"
    },
    {
      "date": "2023-01-25",
      "bid": "3.14",
      "ask": "3.19",
      "open": "3.13",
      "high": "3.35",
      "low": "3.12",
      "close": "3.20",
      "average": "3.2046",
      "volume": "118121",
      "turnover": "378527.69",
      "trades": "163"
    },
    {
      "date": "2023-01-26",
      "bid": "3.125",
      "ask": "3.145",
      "open": "3.245",
      "high": "3.245",
      "low": "3.07",
      "close": "3.14",
      "average": "3.1547",
      "volume": "119152",
      "turnover": "375883.91",
      "trades": "96"
    },
    {
      "date": "2023-01-27",
      "bid": "3.12",
      "ask": "3.15",
      "open": "3.135",
      "high": "3.195",
      "low": "3.09",
      "close": "3.185",
      "average": "3.1168",
      "volume": "54047",
      "turnover": "168454.36",
      "trades": "87"
    },
    {
      "date": "2023-01-30",
      "bid": "3.055",
      "ask": "3.095",
      "open": "3.185",
      "high": "3.185",
      "low": "3.03",
      "close": "3.055",
      "average": "3.0714",
      "volume": "113995",
      "turnover": "350129.56",
      "trades": "125"
    },
    {
      "date": "2023-01-31",
      "bid": "3.045",
      "ask": "3.14",
      "open": "3.14",
      "high": "3.14",
      "low": "3.01",
      "close": "3.14",
      "average": "3.0498",
      "volume": "114912",
      "turnover": "350457.3",
      "trades": "77"
    },
    {
      "date": "2023-02-01",
      "bid": "3.06",
      "ask": "3.085",
      "open": "3.14",
      "high": "3.14",
      "low": "3.00",
      "close": "3.115",
      "average": "3.0685",
      "volume": "85855",
      "turnover": "263444.22",
      "trades": "72"
    },
    {
      "date": "2023-02-02",
      "bid": "3.035",
      "ask": "3.05",
      "open": "3.11",
      "high": "3.135",
      "low": "3.00",
      "close": "3.095",
      "average": "3.0647",
      "volume": "84956",
      "turnover": "260362.41",
      "trades": "170"
    },
    {
      "date": "2023-02-03",
      "bid": "3.15",
      "ask": "3.19",
      "open": "3.095",
      "high": "3.155",
      "low": "3.035",
      "close": "3.15",
      "average": "3.1126",
      "volume": "50766",
      "turnover": "158016.3",
      "trades": "79"
    },
    {
      "date": "2023-02-06",
      "bid": "3.10",
      "ask": "3.13",
      "open": "3.15",
      "high": "3.17",
      "low": "3.06",
      "close": "3.10",
      "average": "3.1111",
      "volume": "27093",
      "turnover": "84289.94",
      "trades": "64"
    },
    {
      "date": "2023-02-07",
      "bid": "3.105",
      "ask": "3.145",
      "open": "3.10",
      "high": "3.195",
      "low": "3.10",
      "close": "3.145",
      "average": "3.138",
      "volume": "48080",
      "turnover": "150873.69",
      "trades": "58"
    },
    {
      "date": "2023-02-08",
      "bid": "3.085",
      "ask": "3.11",
      "open": "3.145",
      "high": "3.20",
      "low": "3.09",
      "close": "3.15",
      "average": "3.1341",
      "volume": "30400",
      "turnover": "95275.71",
      "trades": "49"
    },
    {
      "date": "2023-02-09",
      "bid": "3.04",
      "ask": "3.095",
      "open": "3.15",
      "high": "3.23",
      "low": "3.03",
      "close": "3.095",
      "average": "3.0754",
      "volume": "143123",
      "turnover": "440160.94",
      "trades": "152"
    },
    {
      "date": "2023-02-10",
      "bid": "3.05",
      "ask": "3.07",
      "open": "3.095",
      "high": "3.095",
      "low": "3.03",
      "close": "3.09",
      "average": "3.0557",
      "volume": "55431",
      "turnover": "169381.56",
      "trades": "52"
    },
    {
      "date": "2023-02-13",
      "bid": "3.13",
      "ask": "3.15",
      "open": "3.08",
      "high": "3.15",
      "low": "3.03",
      "close": "3.14",
      "average": "3.054",
      "volume": "175962",
      "turnover": "537387.57",
      "trades": "70"
    },
    {
      "date": "2023-02-14",
      "bid": "3.07",
      "ask": "3.12",
      "open": "3.06",
      "high": "3.13",
      "low": "3.05",
      "close": "3.12",
      "average": "3.0807",
      "volume": "76959",
      "turnover": "237087.56",
      "trades": "51"
    },
    {
      "date": "2023-02-15",
      "bid": "3.08",
      "ask": "3.19",
      "open": "3.12",
      "high": "3.20",
      "low": "3.03",
      "close": "3.19",
      "average": "3.0545",
      "volume": "67534",
      "turnover": "206282.64",
      "trades": "49"
    },
    {
      "date": "2023-02-16",
      "bid": "3.01",
      "ask": "3.035",
      "open": "3.065",
      "high": "3.185",
      "low": "3.00",
      "close": "3.035",
      "average": "3.0491",
      "volume": "81053",
      "turnover": "247139.95",
      "trades": "89"
    },
    {
      "date": "2023-02-17",
      "bid": "2.965",
      "ask": "3.035",
      "open": "3.00",
      "high": "3.035",
      "low": "2.93",
      "close": "3.035",
      "average": "2.9705",
      "volume": "53640",
      "turnover": "159336.02",
      "trades": "73"
    },
    {
      "date": "2023-02-20",
      "bid": "3.015",
      "ask": "3.095",
      "open": "2.945",
      "high": "3.145",
      "low": "2.93",
      "close": "3.095",
      "average": "3.065",
      "volume": "110615",
      "turnover": "339035.27",
      "trades": "84"
    },
    {
      "date": "2023-02-21",
      "bid": "2.955",
      "ask": "2.995",
      "open": "3.095",
      "high": "3.095",
      "low": "2.93",
      "close": "2.955",
      "average": "2.9945",
      "volume": "44375",
      "turnover": "132880.43",
      "trades": "109"
    },
    {
      "date": "2023-02-22",
      "bid": "3.005",
      "ask": "3.02",
      "open": "2.955",
      "high": "3.095",
      "low": "2.955",
      "close": "3.02",
      "average": "2.9959",
      "volume": "53315",
      "turnover": "159728.91",
      "trades": "47"
    },
    {
      "date": "2023-02-23",
      "bid": "3.115",
      "ask": "3.19",
      "open": "3.12",
      "high": "3.335",
      "low": "3.03",
      "close": "3.17",
      "average": "3.1601",
      "volume": "189488",
      "turnover": "598792.62",
      "trades": "234"
    },
    {
      "date": "2023-02-24",
      "bid": "3.085",
      "ask": "3.13",
      "open": "3.15",
      "high": "3.20",
      "low": "3.04",
      "close": "3.13",
      "average": "3.1223",
      "volume": "137331",
      "turnover": "428782.45",
      "trades": "110"
    },
    {
      "date": "2023-02-27",
      "bid": "3.625",
      "ask": "3.665",
      "open": "4.11",
      "high": "4.20",
      "low": "3.515",
      "close": "3.665",
      "average": "3.7305",
      "volume": "1232342",
      "turnover": "4597279.84",
      "trades": "1241"
    },
    {
      "date": "2023-02-28",
      "bid": "3.73",
      "ask": "3.765",
      "open": "3.795",
      "high": "4.10",
      "low": "3.58",
      "close": "3.765",
      "average": "3.8498",
      "volume": "820867",
      "turnover": "3160138.26",
      "trades": "849"
    },
    {
      "date": "2023-03-01",
      "bid": "3.825",
      "ask": "3.83",
      "open": "3.84",
      "high": "3.84",
      "low": "3.605",
      "close": "3.83",
      "average": "3.7883",
      "volume": "142247",
      "turnover": "538875.44",
      "trades": "189"
    },
    {
      "date": "2023-03-02",
      "bid": "4.17",
      "ask": "4.295",
      "open": "3.84",
      "high": "4.50",
      "low": "3.84",
      "close": "4.235",
      "average": "4.2246",
      "volume": "947518",
      "turnover": "4002926.42",
      "trades": "911"
    },
    {
      "date": "2023-03-03",
      "bid": "5.98",
      "ask": "6.04",
      "open": "4.295",
      "high": "7.10",
      "low": "4.295",
      "close": "5.98",
      "average": "5.9226",
      "volume": "10307556",
      "turnover": "61047366.21",
      "trades": "8296"
    },
    {
      "date": "2023-03-06",
      "bid": "7.34",
      "ask": "7.39",
      "open": "6.20",
      "high": "7.65",
      "low": "5.86",
      "close": "7.44",
      "average": "6.8894",
      "volume": "6714582",
      "turnover": "46259166.57",
      "trades": "6327"
    },
    {
      "date": "2023-03-07",
      "bid": "6.71",
      "ask": "6.77",
      "open": "7.74",
      "high": "8.04",
      "low": "6.51",
      "close": "7.37",
      "average": "7.3135",
      "volume": "6275731",
      "turnover": "45897535.63",
      "trades": "5544"
    },
    {
      "date": "2023-03-08",
      "bid": "6.83",
      "ask": "6.95",
      "open": "6.84",
      "high": "7.23",
      "low": "6.58",
      "close": "6.84",
      "average": "6.8228",
      "volume": "1559282",
      "turnover": "10638744.78",
      "trades": "1692"
    },
    {
      "date": "2023-03-09",
      "bid": "6.86",
      "ask": "6.91",
      "open": "6.99",
      "high": "7.09",
      "low": "6.10",
      "close": "6.89",
      "average": "6.5357",
      "volume": "1951199",
      "turnover": "12752526.41",
      "trades": "1633"
    },
    {
      "date": "2023-03-10",
      "bid": "7.43",
      "ask": "7.44",
      "open": "6.60",
      "high": "7.69",
      "low": "6.31",
      "close": "7.48",
      "average": "7.278",
      "volume": "2384013",
      "turnover": "17350787.84",
      "trades": "2480"
    },
    {
      "date": "2023-03-13",
      "bid": "7.00",
      "ask": "7.01",
      "open": "7.54",
      "high": "7.87",
      "low": "6.72",
      "close": "6.97",
      "average": "7.143",
      "volume": "1752598",
      "turnover": "12518834.14",
      "trades": "1719"
    },
    {
      "date": "2023-03-14",
      "bid": "7.21",
      "ask": "7.27",
      "open": "6.94",
      "high": "7.56",
      "low": "6.65",
      "close": "7.20",
      "average": "7.0444",
      "volume": "1005898",
      "turnover": "7085991.2",
      "trades": "953"
    },
    {
      "date": "2023-03-15",
      "bid": "6.89",
      "ask": "6.94",
      "open": "7.20",
      "high": "7.45",
      "low": "6.86",
      "close": "6.86",
      "average": "7.0997",
      "volume": "672801",
      "turnover": "4776687.13",
      "trades": "594"
    },
    {
      "date": "2023-03-16",
      "bid": "6.97",
      "ask": "7.01",
      "open": "6.78",
      "high": "7.20",
      "low": "6.75",
      "close": "6.97",
      "average": "7.0038",
      "volume": "233013",
      "turnover": "1631973.21",
      "trades": "402"
    },
    {
      "date": "2023-03-17",
      "bid": "7.01",
      "ask": "7.05",
      "open": "7.06",
      "high": "7.52",
      "low": "6.87",
      "close": "7.00",
      "average": "7.1143",
      "volume": "384738",
      "turnover": "2737156.18",
      "trades": "492"
    },
    {
      "date": "2023-03-20",
      "bid": "6.82",
      "ask": "6.83",
      "open": "6.99",
      "high": "7.20",
      "low": "6.61",
      "close": "6.76",
      "average": "6.7917",
      "volume": "366587",
      "turnover": "2489748.92",
      "trades": "480"
    },
    {
      "date": "2023-03-21",
      "bid": "6.85",
      "ask": "6.87",
      "open": "6.76",
      "high": "7.14",
      "low": "6.76",
      "close": "6.85",
      "average": "6.9822",
      "volume": "267297",
      "turnover": "1866329.85",
      "trades": "411"
    },
    {
      "date": "2023-03-22",
      "bid": "6.59",
      "ask": "6.63",
      "open": "6.81",
      "high": "6.89",
      "low": "6.45",
      "close": "6.59",
      "average": "6.599",
      "volume": "264370",
      "turnover": "1744581.25",
      "trades": "325"
    },
    {
      "date": "2023-03-23",
      "bid": "6.47",
      "ask": "6.53",
      "open": "6.53",
      "high": "6.69",
      "low": "6.30",
      "close": "6.57",
      "average": "6.4858",
      "volume": "364809",
      "turnover": "2366082.41",
      "trades": "320"
    },
    {
      "date": "2023-03-24",
      "bid": "6.18",
      "ask": "6.19",
      "open": "6.52",
      "high": "6.52",
      "low": "6.11",
      "close": "6.24",
      "average": "6.2801",
      "volume": "607823",
      "turnover": "3817213.45",
      "trades": "424"
    },
    {
      "date": "2023-03-27",
      "bid": "5.48",
      "ask": "5.50",
      "open": "6.24",
      "high": "6.24",
      "low": "5.50",
      "close": "5.50",
      "average": "5.819",
      "volume": "564480",
      "turnover": "3284702.8",
      "trades": "588"
    },
    {
      "date": "2023-03-28",
      "bid": "4.955",
      "ask": "5.00",
      "open": "5.50",
      "high": "5.50",
      "low": "4.78",
      "close": "4.955",
      "average": "4.9982",
      "volume": "1167131",
      "turnover": "5833587.87",
      "trades": "1002"
    },
    {
      "date": "2023-03-29",
      "bid": "6.43",
      "ask": "6.49",
      "open": "5.10",
      "high": "6.78",
      "low": "5.01",
      "close": "6.47",
      "average": "6.0777",
      "volume": "1942001",
      "turnover": "11802866.96",
      "trades": "2173"
    },
    {
      "date": "2023-03-30",
      "bid": "6.16",
      "ask": "6.22",
      "open": "6.56",
      "high": "6.76",
      "low": "6.06",
      "close": "6.13",
      "average": "6.3444",
      "volume": "801018",
      "turnover": "5082013.43",
      "trades": "1042"
    },
    {
      "date": "2023-03-31",
      "bid": "5.84",
      "ask": "5.90",
      "open": "6.12",
      "high": "6.21",
      "low": "5.80",
      "close": "5.92",
      "average": "5.9459",
      "volume": "382267",
      "turnover": "2272933.27",
      "trades": "456"
    },
    {
      "date": "2023-04-03",
      "bid": "6.71",
      "ask": "6.75",
      "open": "5.85",
      "high": "7.03",
      "low": "5.62",
      "close": "6.71",
      "average": "6.6511",
      "volume": "1350533",
      "turnover": "8982554.55",
      "trades": "1814"
    },
    {
      "date": "2023-04-04",
      "bid": "7.27",
      "ask": "7.31",
      "open": "6.78",
      "high": "7.46",
      "low": "6.76",
      "close": "7.30",
      "average": "7.2231",
      "volume": "1094391",
      "turnover": "7904941.61",
      "trades": "1392"
    },
    {
      "date": "2023-04-05",
      "bid": "7.12",
      "ask": "7.17",
      "open": "7.45",
      "high": "7.66",
      "low": "6.96",
      "close": "7.17",
      "average": "7.2532",
      "volume": "977349",
      "turnover": "7088915.56",
      "trades": "1189"
    },
    {
      "date": "2023-04-06",
      "bid": "7.34",
      "ask": "7.35",
      "open": "7.16",
      "high": "7.50",
      "low": "7.05",
      "close": "7.35",
      "average": "7.3327",
      "volume": "399170",
      "turnover": "2927003.37",
      "trades": "427"
    },
    {
      "date": "2023-04-11",
      "bid": "8.26",
      "ask": "8.28",
      "open": "7.49",
      "high": "8.37",
      "low": "7.48",
      "close": "8.28",
      "average": "7.9989",
      "volume": "1281015",
      "turnover": "10246735.35",
      "trades": "1754"
    },
    {
      "date": "2023-04-12",
      "bid": "7.67",
      "ask": "7.74",
      "open": "8.31",
      "high": "8.52",
      "low": "7.58",
      "close": "7.85",
      "average": "8.0066",
      "volume": "794064",
      "turnover": "6357718.83",
      "trades": "1115"
    },
    {
      "date": "2023-04-13",
      "bid": "8.10",
      "ask": "8.13",
      "open": "7.85",
      "high": "8.25",
      "low": "7.41",
      "close": "8.16",
      "average": "7.9171",
      "volume": "516139",
      "turnover": "4086307.82",
      "trades": "757"
    },
    {
      "date": "2023-04-14",
      "bid": "8.12",
      "ask": "8.15",
      "open": "8.21",
      "high": "8.39",
      "low": "8.09",
      "close": "8.15",
      "average": "8.2343",
      "volume": "446637",
      "turnover": "3677740.62",
      "trades": "778"
    },
    {
      "date": "2023-04-17",
      "bid": "7.99",
      "ask": "8.00",
      "open": "8.16",
      "high": "8.30",
      "low": "7.85",
      "close": "7.99",
      "average": "8.0753",
      "volume": "301069",
      "turnover": "2431236.42",
      "trades": "537"
    },
    {
      "date": "2023-04-18",
      "bid": "7.55",
      "ask": "7.57",
      "open": "7.99",
      "high": "7.99",
      "low": "7.51",
      "close": "7.59",
      "average": "7.7162",
      "volume": "260268",
      "turnover": "2008292.61",
      "trades": "414"
    },
    {
      "date": "2023-04-19",
      "bid": "7.70",
      "ask": "7.74",
      "open": "7.60",
      "high": "7.89",
      "low": "7.49",
      "close": "7.75",
      "average": "7.7492",
      "volume": "147484",
      "turnover": "1142878.52",
      "trades": "354"
    },
    {
      "date": "2023-04-20",
      "bid": "7.31",
      "ask": "7.33",
      "open": "7.55",
      "high": "7.84",
      "low": "7.29",
      "close": "7.29",
      "average": "7.4378",
      "volume": "262715",
      "turnover": "1954014.72",
      "trades": "368"
    },
    {
      "date": "2023-04-21",
      "bid": "7.45",
      "ask": "7.50",
      "open": "7.29",
      "high": "7.50",
      "low": "7.06",
      "close": "7.50",
      "average": "7.2792",
      "volume": "207766",
      "turnover": "1512376.05",
      "trades": "304"
    },
    {
      "date": "2023-04-24",
      "bid": "7.60",
      "ask": "7.62",
      "open": "7.50",
      "high": "7.85",
      "low": "7.50",
      "close": "7.60",
      "average": "7.659",
      "volume": "316756",
      "turnover": "2426046.54",
      "trades": "385"
    },
    {
      "date": "2023-04-25",
      "bid": "7.26",
      "ask": "7.30",
      "open": "7.61",
      "high": "7.69",
      "low": "7.26",
      "close": "7.27",
      "average": "7.4346",
      "volume": "280194",
      "turnover": "2083136.43",
      "trades": "389"
    },
    {
      "date": "2023-04-26",
      "bid": "7.13",
      "ask": "7.20",
      "open": "7.25",
      "high": "7.45",
      "low": "7.03",
      "close": "7.29",
      "average": "7.2039",
      "volume": "313602",
      "turnover": "2259148.84",
      "trades": "344"
    },
    {
      "date": "2023-04-27",
      "bid": "7.10",
      "ask": "7.16",
      "open": "7.27",
      "high": "7.27",
      "low": "7.02",
      "close": "7.20",
      "average": "7.1487",
      "volume": "161211",
      "turnover": "1152449.04",
      "trades": "274"
    },
    {
      "date": "2023-04-28",
      "bid": "7.31",
      "ask": "7.36",
      "open": "7.20",
      "high": "7.63",
      "low": "6.92",
      "close": "7.34",
      "average": "7.3283",
      "volume": "500585",
      "turnover": "3668450.13",
      "trades": "476"
    },
    {
      "date": "2023-05-02",
      "bid": "6.44",
      "ask": "6.50",
      "open": "7.15",
      "high": "7.21",
      "low": "6.33",
      "close": "6.39",
      "average": "6.5968",
      "volume": "1246792",
      "turnover": "8224846.93",
      "trades": "1227"
    },
    {
      "date": "2023-05-03",
      "bid": "6.21",
      "ask": "6.27",
      "open": "6.39",
      "high": "6.78",
      "low": "6.18",
      "close": "6.21",
      "average": "6.4347",
      "volume": "674903",
      "turnover": "4342828.88",
      "trades": "623"
    },
    {
      "date": "2023-05-04",
      "bid": "6.49",
      "ask": "6.56",
      "open": "6.20",
      "high": "6.58",
      "low": "6.08",
      "close": "6.50",
      "average": "6.3282",
      "volume": "439137",
      "turnover": "2778954.71",
      "trades": "436"
    },
    {
      "date": "2023-05-05",
      "bid": "6.43",
      "ask": "6.50",
      "open": "6.56",
      "high": "6.70",
      "low": "6.12",
      "close": "6.44",
      "average": "6.3661",
      "volume": "456615",
      "turnover": "2906842.93",
      "trades": "493"
    },
    {
      "date": "2023-05-08",
      "bid": "6.48",
      "ask": "6.68",
      "open": "6.40",
      "high": "6.70",
      "low": "6.16",
      "close": "6.69",
      "average": "6.3965",
      "volume": "589153",
      "turnover": "3768524.21",
      "trades": "390"
    },
    {
      "date": "2023-05-09",
      "bid": "6.23",
      "ask": "6.29",
      "open": "6.69",
      "high": "6.69",
      "low": "6.15",
      "close": "6.28",
      "average": "6.2667",
      "volume": "573106",
      "turnover": "3591456.62",
      "trades": "447"
    },
    {
      "date": "2023-05-10",
      "bid": "6.04",
      "ask": "6.09",
      "open": "6.25",
      "high": "6.28",
      "low": "5.99",
      "close": "6.11",
      "average": "6.0912",
      "volume": "479778",
      "turnover": "2922415.25",
      "trades": "400"
    },
    {
      "date": "2023-05-11",
      "bid": "6.21",
      "ask": "6.24",
      "open": "6.11",
      "high": "6.26",
      "low": "6.04",
      "close": "6.23",
      "average": "6.1685",
      "volume": "412296",
      "turnover": "2543265.27",
      "trades": "292"
    },
    {
      "date": "2023-05-12",
      "bid": "5.97",
      "ask": "6.01",
      "open": "6.23",
      "high": "6.23",
      "low": "5.92",
      "close": "5.99",
      "average": "6.0085",
      "volume": "320422",
      "turnover": "1925267.4",
      "trades": "249"
    },
    {
      "date": "2023-05-15",
      "bid": "5.89",
      "ask": "5.95",
      "open": "5.98",
      "high": "6.02",
      "low": "5.81",
      "close": "5.90",
      "average": "5.9068",
      "volume": "406490",
      "turnover": "2401058.97",
      "trades": "324"
    },
    {
      "date": "2023-05-16",
      "bid": "6.32",
      "ask": "6.37",
      "open": "5.90",
      "high": "6.57",
      "low": "5.90",
      "close": "6.38",
      "average": "6.3045",
      "volume": "750449",
      "turnover": "4731168.26",
      "trades": "564"
    },
    {
      "date": "2023-05-17",
      "bid": "6.18",
      "ask": "6.22",
      "open": "6.35",
      "high": "6.39",
      "low": "6.15",
      "close": "6.33",
      "average": "6.2571",
      "volume": "335864",
      "turnover": "2101551.15",
      "trades": "234"
    },
    {
      "date": "2023-05-19",
      "bid": "6.81",
      "ask": "6.86",
      "open": "6.50",
      "high": "6.86",
      "low": "6.29",
      "close": "6.75",
      "average": "6.611",
      "volume": "1126046",
      "turnover": "7444243.69",
      "trades": "719"
    },
    {
      "date": "2023-05-22",
      "bid": "6.56",
      "ask": "6.69",
      "open": "6.48",
      "high": "6.89",
      "low": "6.48",
      "close": "6.64",
      "average": "6.7115",
      "volume": "301620",
      "turnover": "2024321.53",
      "trades": "332"
    },
    {
      "date": "2023-05-23",
      "bid": "6.95",
      "ask": "7.00",
      "open": "6.64",
      "high": "7.10",
      "low": "6.60",
      "close": "7.00",
      "average": "6.9167",
      "volume": "367227",
      "turnover": "2540010.47",
      "trades": "439"
    },
    {
      "date": "2023-05-24",
      "bid": "6.61",
      "ask": "6.65",
      "open": "7.10",
      "high": "7.15",
      "low": "6.60",
      "close": "6.61",
      "average": "6.8706",
      "volume": "398024",
      "turnover": "2734645.74",
      "trades": "390"
    },
    {
      "date": "2023-05-25",
      "bid": "6.09",
      "ask": "6.16",
      "open": "6.61",
      "high": "6.61",
      "low": "6.10",
      "close": "6.16",
      "average": "6.2986",
      "volume": "516460",
      "turnover": "3252962.78",
      "trades": "506"
    },
    {
      "date": "2023-05-26",
      "bid": "5.78",
      "ask": "5.81",
      "open": "6.14",
      "high": "6.14",
      "low": "5.71",
      "close": "5.80",
      "average": "5.8583",
      "volume": "685227",
      "turnover": "4014264.96",
      "trades": "710"
    },
    {
      "date": "2023-05-29",
      "bid": "6.37",
      "ask": "6.40",
      "open": "5.80",
      "high": "6.76",
      "low": "5.80",
      "close": "6.43",
      "average": "6.3841",
      "volume": "1266853",
      "turnover": "8087734.45",
      "trades": "962"
    },
    {
      "date": "2023-05-30",
      "bid": "6.81",
      "ask": "6.85",
      "open": "6.45",
      "high": "6.90",
      "low": "6.45",
      "close": "6.81",
      "average": "6.7702",
      "volume": "384658",
      "turnover": "2604205.75",
      "trades": "494"
    },
    {
      "date": "2023-05-31",
      "bid": "6.40",
      "ask": "6.48",
      "open": "6.80",
      "high": "6.80",
      "low": "6.33",
      "close": "6.46",
      "average": "6.5265",
      "volume": "408488",
      "turnover": "2665984.65",
      "trades": "381"
    },
    {
      "date": "2023-06-01",
      "bid": "6.87",
      "ask": "6.91",
      "open": "6.50",
      "high": "7.02",
      "low": "6.48",
      "close": "6.91",
      "average": "6.8005",
      "volume": "512812",
      "turnover": "3487395.26",
      "trades": "466"
    },
    {
      "date": "2023-06-02",
      "bid": "6.91",
      "ask": "6.96",
      "open": "6.91",
      "high": "6.98",
      "low": "6.65",
      "close": "6.91",
      "average": "6.8203",
      "volume": "369813",
      "turnover": "2522227.86",
      "trades": "391"
    },
    {
      "date": "2023-06-05",
      "bid": "7.05",
      "ask": "7.06",
      "open": "6.91",
      "high": "7.14",
      "low": "6.78",
      "close": "7.11",
      "average": "6.9987",
      "volume": "309533",
      "turnover": "2166334.5",
      "trades": "348"
    },
    {
      "date": "2023-06-07",
      "bid": "7.58",
      "ask": "7.59",
      "open": "7.12",
      "high": "7.60",
      "low": "7.12",
      "close": "7.59",
      "average": "7.4482",
      "volume": "582269",
      "turnover": "4336844.25",
      "trades": "613"
    },
    {
      "date": "2023-06-08",
      "bid": "7.82",
      "ask": "7.88",
      "open": "7.66",
      "high": "8.00",
      "low": "7.63",
      "close": "7.81",
      "average": "7.8194",
      "volume": "499025",
      "turnover": "3902060.52",
      "trades": "574"
    },
    {
      "date": "2023-06-09",
      "bid": "7.77",
      "ask": "7.87",
      "open": "7.96",
      "high": "7.98",
      "low": "7.65",
      "close": "7.80",
      "average": "7.8027",
      "volume": "348293",
      "turnover": "2717623.6",
      "trades": "332"
    },
    {
      "date": "2023-06-12",
      "bid": "9.30",
      "ask": "9.35",
      "open": "7.91",
      "high": "9.51",
      "low": "7.91",
      "close": "9.35",
      "average": "8.8505",
      "volume": "1542791",
      "turnover": "13654462.91",
      "trades": "1531"
    },
    {
      "date": "2023-06-13",
      "bid": "8.86",
      "ask": "8.94",
      "open": "9.34",
      "high": "9.34",
      "low": "8.50",
      "close": "8.93",
      "average": "8.8221",
      "volume": "900246",
      "turnover": "7942061.52",
      "trades": "1158"
    },
    {
      "date": "2023-06-14",
      "bid": "8.72",
      "ask": "8.74",
      "open": "8.87",
      "high": "9.25",
      "low": "8.65",
      "close": "8.71",
      "average": "8.94",
      "volume": "418143",
      "turnover": "3738183.98",
      "trades": "613"
    },
    {
      "date": "2023-06-15",
      "bid": "11.08",
      "ask": "11.12",
      "open": "8.72",
      "high": "11.16",
      "low": "8.72",
      "close": "11.00",
      "average": "10.0706",
      "volume": "1873944",
      "turnover": "18871740.91",
      "trades": "1817"
    },
    {
      "date": "2023-06-16",
      "bid": "10.82",
      "ask": "10.86",
      "open": "10.94",
      "high": "12.44",
      "low": "10.34",
      "close": "10.90",
      "average": "11.4914",
      "volume": "2562021",
      "turnover": "29441102.22",
      "trades": "3016"
    },
    {
      "date": "2023-06-19",
      "bid": "10.70",
      "ask": "10.72",
      "open": "10.78",
      "high": "11.60",
      "low": "10.52",
      "close": "10.68",
      "average": "11.0049",
      "volume": "1003582",
      "turnover": "11044289.36",
      "trades": "1214"
    },
    {
      "date": "2023-06-20",
      "bid": "9.76",
      "ask": "9.77",
      "open": "10.60",
      "high": "10.60",
      "low": "9.42",
      "close": "9.79",
      "average": "9.8647",
      "volume": "780253",
      "turnover": "7696987.79",
      "trades": "1065"
    },
    {
      "date": "2023-06-21",
      "bid": "8.73",
      "ask": "8.74",
      "open": "9.76",
      "high": "9.78",
      "low": "8.61",
      "close": "8.74",
      "average": "8.9823",
      "volume": "1083726",
      "turnover": "9734404.42",
      "trades": "1202"
    },
    {
      "date": "2023-06-22",
      "bid": "8.52",
      "ask": "8.55",
      "open": "8.74",
      "high": "9.07",
      "low": "8.27",
      "close": "8.53",
      "average": "8.6518",
      "volume": "862037",
      "turnover": "7458154.66",
      "trades": "855"
    },
    {
      "date": "2023-06-26",
      "bid": "7.94",
      "ask": "7.97",
      "open": "8.49",
      "high": "8.49",
      "low": "7.75",
      "close": "7.90",
      "average": "7.9513",
      "volume": "628320",
      "turnover": "4995962.49",
      "trades": "769"
    },
    {
      "date": "2023-06-27",
      "bid": "7.90",
      "ask": "7.92",
      "open": "7.91",
      "high": "8.24",
      "low": "7.66",
      "close": "7.84",
      "average": "7.8879",
      "volume": "734932",
      "turnover": "5797040.45",
      "trades": "670"
    },
    {
      "date": "2023-06-28",
      "bid": "7.81",
      "ask": "7.87",
      "open": "7.92",
      "high": "8.34",
      "low": "7.80",
      "close": "7.85",
      "average": "8.0558",
      "volume": "502458",
      "turnover": "4047704.53",
      "trades": "614"
    },
    {
      "date": "2023-06-29",
      "bid": "7.55",
      "ask": "7.66",
      "open": "7.81",
      "high": "7.81",
      "low": "7.46",
      "close": "7.62",
      "average": "7.611",
      "volume": "587759",
      "turnover": "4473422.08",
      "trades": "547"
    },
    {
      "date": "2023-06-30",
      "bid": "7.63",
      "ask": "7.68",
      "open": "7.62",
      "high": "7.84",
      "low": "7.56",
      "close": "7.66",
      "average": "7.648",
      "volume": "189206",
      "turnover": "1447045.25",
      "trades": "314"
    },
    {
      "date": "2023-07-03",
      "bid": "7.51",
      "ask": "7.53",
      "open": "7.60",
      "high": "7.60",
      "low": "7.25",
      "close": "7.56",
      "average": "7.418",
      "volume": "262060",
      "turnover": "1943968.22",
      "trades": "384"
    },
    {
      "date": "2023-07-04",
      "bid": "7.45",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.50",
      "low": "7.20",
      "close": "7.42",
      "average": "7.3104",
      "volume": "245130",
      "turnover": "1792000.68",
      "trades": "392"
    },
    {
      "date": "2023-07-05",
      "bid": "7.16",
      "ask": "7.19",
      "open": "7.39",
      "high": "7.39",
      "low": "6.92",
      "close": "7.16",
      "average": "7.0481",
      "volume": "392641",
      "turnover": "2767375.55",
      "trades": "547"
    },
    {
      "date": "2023-07-06",
      "bid": "7.12",
      "ask": "7.14",
      "open": "7.15",
      "high": "7.46",
      "low": "7.07",
      "close": "7.10",
      "average": "7.2243",
      "volume": "169448",
      "turnover": "1224145.01",
      "trades": "318"
    },
    {
      "date": "2023-07-07",
      "bid": "7.73",
      "ask": "7.74",
      "open": "7.12",
      "high": "8.40",
      "low": "7.00",
      "close": "7.73",
      "average": "7.8101",
      "volume": "768816",
      "turnover": "6004527.44",
      "trades": "876"
    },
    {
      "date": "2023-07-10",
      "bid": "7.22",
      "ask": "7.28",
      "open": "7.73",
      "high": "7.73",
      "low": "7.15",
      "close": "7.20",
      "average": "7.3418",
      "volume": "255622",
      "turnover": "1876726.81",
      "trades": "485"
    },
    {
      "date": "2023-07-11",
      "bid": "7.51",
      "ask": "7.53",
      "open": "7.21",
      "high": "7.76",
      "low": "7.08",
      "close": "7.46",
      "average": "7.3879",
      "volume": "246152",
      "turnover": "1818542.25",
      "trades": "384"
    },
    {
      "date": "2023-07-12",
      "bid": "7.47",
      "ask": "7.54",
      "open": "7.50",
      "high": "7.65",
      "low": "7.27",
      "close": "7.54",
      "average": "7.4355",
      "volume": "230051",
      "turnover": "1710544.76",
      "trades": "365"
    },
    {
      "date": "2023-07-13",
      "bid": "7.52",
      "ask": "7.54",
      "open": "7.54",
      "high": "7.70",
      "low": "7.32",
      "close": "7.59",
      "average": "7.4866",
      "volume": "199890",
      "turnover": "1496498.17",
      "trades": "328"
    },
    {
      "date": "2023-07-14",
      "bid": "7.61",
      "ask": "7.68",
      "open": "7.59",
      "high": "8.52",
      "low": "7.53",
      "close": "7.62",
      "average": "8.0012",
      "volume": "618725",
      "turnover": "4950546.5",
      "trades": "852"
    },
    {
      "date": "2023-07-17",
      "bid": "8.44",
      "ask": "8.50",
      "open": "9.30",
      "high": "9.40",
      "low": "8.30",
      "close": "8.50",
      "average": "8.8957",
      "volume": "1597832",
      "turnover": "14213792.7",
      "trades": "2098"
    },
    {
      "date": "2023-07-18",
      "bid": "8.49",
      "ask": "8.53",
      "open": "8.50",
      "high": "8.76",
      "low": "8.02",
      "close": "8.42",
      "average": "8.3219",
      "volume": "373027",
      "turnover": "3104300.08",
      "trades": "792"
    },
    {
      "date": "2023-07-19",
      "bid": "8.44",
      "ask": "8.50",
      "open": "8.43",
      "high": "8.92",
      "low": "8.25",
      "close": "8.59",
      "average": "8.579",
      "volume": "412216",
      "turnover": "3536410.6",
      "trades": "547"
    },
    {
      "date": "2023-07-20",
      "bid": "9.63",
      "ask": "9.65",
      "open": "8.98",
      "high": "9.71",
      "low": "8.59",
      "close": "9.70",
      "average": "9.3275",
      "volume": "911312",
      "turnover": "8500300.69",
      "trades": "1242"
    },
    {
      "date": "2023-07-21",
      "bid": "9.07",
      "ask": "9.14",
      "open": "9.63",
      "high": "9.84",
      "low": "8.92",
      "close": "9.14",
      "average": "9.323",
      "volume": "663532",
      "turnover": "6186113.87",
      "trades": "1072"
    },
    {
      "date": "2023-07-24",
      "bid": "8.73",
      "ask": "8.77",
      "open": "9.11",
      "high": "9.11",
      "low": "8.49",
      "close": "8.83",
      "average": "8.7695",
      "volume": "298851",
      "turnover": "2620781.04",
      "trades": "572"
    },
    {
      "date": "2023-07-25",
      "bid": "9.35",
      "ask": "9.39",
      "open": "8.86",
      "high": "9.65",
      "low": "8.83",
      "close": "9.48",
      "average": "9.3157",
      "volume": "532260",
      "turnover": "4958388.18",
      "trades": "969"
    },
    {
      "date": "2023-07-26",
      "bid": "9.10",
      "ask": "9.16",
      "open": "9.45",
      "high": "9.47",
      "low": "9.03",
      "close": "9.22",
      "average": "9.1906",
      "volume": "347907",
      "turnover": "3197469.46",
      "trades": "685"
    },
    {
      "date": "2023-07-27",
      "bid": "9.07",
      "ask": "9.12",
      "open": "9.24",
      "high": "9.56",
      "low": "9.07",
      "close": "9.19",
      "average": "9.2683",
      "volume": "242608",
      "turnover": "2248573",
      "trades": "533"
    },
    {
      "date": "2023-07-28",
      "bid": "9.00",
      "ask": "9.02",
      "open": "9.16",
      "high": "9.19",
      "low": "8.94",
      "close": "9.09",
      "average": "9.0298",
      "volume": "145208",
      "turnover": "1311202.33",
      "trades": "474"
    },
    {
      "date": "2023-07-31",
      "bid": "8.83",
      "ask": "8.88",
      "open": "9.08",
      "high": "9.08",
      "low": "8.60",
      "close": "8.85",
      "average": "8.7594",
      "volume": "304168",
      "turnover": "2664325.46",
      "trades": "666"
    },
    {
      "date": "2023-08-01",
      "bid": "8.93",
      "ask": "8.99",
      "open": "8.83",
      "high": "9.00",
      "low": "8.65",
      "close": "8.97",
      "average": "8.7832",
      "volume": "147929",
      "turnover": "1299297.32",
      "trades": "355"
    },
    {
      "date": "2023-08-02",
      "bid": "8.61",
      "ask": "8.64",
      "open": "8.96",
      "high": "8.96",
      "low": "8.30",
      "close": "8.60",
      "average": "8.5159",
      "volume": "419160",
      "turnover": "3569544.34",
      "trades": "603"
    },
    {
      "date": "2023-08-03",
      "bid": "9.26",
      "ask": "9.29",
      "open": "8.57",
      "high": "9.44",
      "low": "8.46",
      "close": "9.30",
      "average": "9.0848",
      "volume": "455169",
      "turnover": "4135122.53",
      "trades": "787"
    },
    {
      "date": "2023-08-04",
      "bid": "9.13",
      "ask": "9.29",
      "open": "9.30",
      "high": "9.44",
      "low": "8.85",
      "close": "9.22",
      "average": "9.0918",
      "volume": "286952",
      "turnover": "2608911.29",
      "trades": "566"
    },
    {
      "date": "2023-08-07",
      "bid": "9.13",
      "ask": "9.15",
      "open": "9.20",
      "high": "9.84",
      "low": "9.03",
      "close": "9.15",
      "average": "9.4606",
      "volume": "451887",
      "turnover": "4275143",
      "trades": "1156"
    },
    {
      "date": "2023-08-08",
      "bid": "8.91",
      "ask": "8.94",
      "open": "9.15",
      "high": "9.15",
      "low": "8.90",
      "close": "8.90",
      "average": "8.9814",
      "volume": "173033",
      "turnover": "1554070.68",
      "trades": "545"
    },
    {
      "date": "2023-08-09",
      "bid": "8.66",
      "ask": "8.76",
      "open": "8.91",
      "high": "9.00",
      "low": "8.40",
      "close": "8.79",
      "average": "8.645",
      "volume": "204176",
      "turnover": "1765097.77",
      "trades": "553"
    },
    {
      "date": "2023-08-10",
      "bid": "8.86",
      "ask": "8.88",
      "open": "8.79",
      "high": "8.98",
      "low": "8.64",
      "close": "8.90",
      "average": "8.8017",
      "volume": "133808",
      "turnover": "1177736.5",
      "trades": "344"
    },
    {
      "date": "2023-08-11",
      "bid": "9.06",
      "ask": "9.10",
      "open": "8.90",
      "high": "9.49",
      "low": "8.90",
      "close": "9.10",
      "average": "9.3077",
      "volume": "545148",
      "turnover": "5074089.34",
      "trades": "754"
    },
    {
      "date": "2023-08-14",
      "bid": "8.50",
      "ask": "8.51",
      "open": "9.10",
      "high": "9.22",
      "low": "8.44",
      "close": "8.50",
      "average": "8.7157",
      "volume": "514266",
      "turnover": "4482177.07",
      "trades": "767"
    },
    {
      "date": "2023-08-15",
      "bid": "7.94",
      "ask": "8.00",
      "open": "8.50",
      "high": "8.52",
      "low": "7.70",
      "close": "7.99",
      "average": "7.9699",
      "volume": "778524",
      "turnover": "6204741.15",
      "trades": "977"
    },
    {
      "date": "2023-08-16",
      "bid": "7.72",
      "ask": "7.77",
      "open": "8.00",
      "high": "8.00",
      "low": "7.56",
      "close": "7.79",
      "average": "7.7493",
      "volume": "162570",
      "turnover": "1259798.61",
      "trades": "402"
    },
    {
      "date": "2023-08-17",
      "bid": "7.62",
      "ask": "7.69",
      "open": "7.79",
      "high": "7.86",
      "low": "7.50",
      "close": "7.63",
      "average": "7.6785",
      "volume": "186960",
      "turnover": "1435574.31",
      "trades": "317"
    },
    {
      "date": "2023-08-18",
      "bid": "7.07",
      "ask": "7.09",
      "open": "7.62",
      "high": "7.62",
      "low": "7.05",
      "close": "7.08",
      "average": "7.2666",
      "volume": "351038",
      "turnover": "2550868.97",
      "trades": "508"
    },
    {
      "date": "2023-08-21",
      "bid": "6.91",
      "ask": "6.97",
      "open": "7.07",
      "high": "7.49",
      "low": "6.85",
      "close": "6.92",
      "average": "7.1132",
      "volume": "319035",
      "turnover": "2269363.47",
      "trades": "576"
    },
    {
      "date": "2023-08-22",
      "bid": "7.15",
      "ask": "7.25",
      "open": "6.95",
      "high": "7.31",
      "low": "6.95",
      "close": "7.20",
      "average": "7.1033",
      "volume": "150345",
      "turnover": "1067951.53",
      "trades": "294"
    },
    {
      "date": "2023-08-23",
      "bid": "7.01",
      "ask": "7.08",
      "open": "7.38",
      "high": "7.40",
      "low": "6.98",
      "close": "7.08",
      "average": "7.0942",
      "volume": "170630",
      "turnover": "1210475.4",
      "trades": "338"
    },
    {
      "date": "2023-08-24",
      "bid": "6.98",
      "ask": "7.00",
      "open": "7.08",
      "high": "7.19",
      "low": "6.87",
      "close": "7.04",
      "average": "7.0153",
      "volume": "139305",
      "turnover": "977266.05",
      "trades": "245"
    },
    {
      "date": "2023-08-25",
      "bid": "7.06",
      "ask": "7.18",
      "open": "7.00",
      "high": "7.23",
      "low": "6.50",
      "close": "7.22",
      "average": "6.8442",
      "volume": "422116",
      "turnover": "2889039.69",
      "trades": "633"
    },
    {
      "date": "2023-08-28",
      "bid": "7.12",
      "ask": "7.15",
      "open": "7.27",
      "high": "7.36",
      "low": "7.05",
      "close": "7.16",
      "average": "7.1671",
      "volume": "119499",
      "turnover": "856461.26",
      "trades": "291"
    },
    {
      "date": "2023-08-29",
      "bid": "7.08",
      "ask": "7.13",
      "open": "7.16",
      "high": "7.24",
      "low": "6.96",
      "close": "7.14",
      "average": "7.053",
      "volume": "105702",
      "turnover": "745518.36",
      "trades": "230"
    },
    {
      "date": "2023-08-30",
      "bid": "6.81",
      "ask": "6.86",
      "open": "7.14",
      "high": "7.16",
      "low": "6.73",
      "close": "6.86",
      "average": "6.8521",
      "volume": "196607",
      "turnover": "1347174.31",
      "trades": "314"
    },
    {
      "date": "2023-08-31",
      "bid": "7.73",
      "ask": "7.79",
      "open": "6.90",
      "high": "8.07",
      "low": "6.90",
      "close": "7.85",
      "average": "7.6649",
      "volume": "563971",
      "turnover": "4322762.34",
      "trades": "1131"
    },
    {
      "date": "2023-09-01",
      "bid": "7.79",
      "ask": "7.88",
      "open": "7.84",
      "high": "8.20",
      "low": "7.52",
      "close": "7.81",
      "average": "7.8644",
      "volume": "342669",
      "turnover": "2694877.99",
      "trades": "511"
    },
    {
      "date": "2023-09-04",
      "bid": "7.65",
      "ask": "7.73",
      "open": "7.82",
      "high": "8.01",
      "low": "7.60",
      "close": "7.61",
      "average": "7.7627",
      "volume": "98585",
      "turnover": "765285.76",
      "trades": "271"
    },
    {
      "date": "2023-09-05",
      "bid": "6.93",
      "ask": "6.99",
      "open": "7.56",
      "high": "7.60",
      "low": "6.65",
      "close": "6.91",
      "average": "7.0654",
      "volume": "590874",
      "turnover": "4174762.1",
      "trades": "536"
    },
    {
      "date": "2023-09-06",
      "bid": "6.77",
      "ask": "6.84",
      "open": "6.88",
      "high": "7.17",
      "low": "6.61",
      "close": "6.77",
      "average": "6.8637",
      "volume": "241839",
      "turnover": "1659912.6",
      "trades": "300"
    },
    {
      "date": "2023-09-07",
      "bid": "6.63",
      "ask": "6.72",
      "open": "6.77",
      "high": "7.13",
      "low": "6.36",
      "close": "6.80",
      "average": "6.7096",
      "volume": "535480",
      "turnover": "3592860.33",
      "trades": "444"
    },
    {
      "date": "2023-09-08",
      "bid": "6.75",
      "ask": "7.00",
      "open": "6.80",
      "high": "7.00",
      "low": "6.21",
      "close": "6.86",
      "average": "6.511",
      "volume": "496765",
      "turnover": "3234421.8",
      "trades": "432"
    },
    {
      "date": "2023-09-11",
      "bid": "6.53",
      "ask": "6.65",
      "open": "6.86",
      "high": "6.86",
      "low": "6.30",
      "close": "6.50",
      "average": "6.489",
      "volume": "344108",
      "turnover": "2232915.58",
      "trades": "428"
    },
    {
      "date": "2023-09-12",
      "bid": "6.29",
      "ask": "6.35",
      "open": "6.48",
      "high": "6.49",
      "low": "6.14",
      "close": "6.29",
      "average": "6.2755",
      "volume": "238668",
      "turnover": "1497766.17",
      "trades": "305"
    },
    {
      "date": "2023-09-13",
      "bid": "6.19",
      "ask": "6.24",
      "open": "6.25",
      "high": "6.29",
      "low": "5.90",
      "close": "6.15",
      "average": "6.0747",
      "volume": "180901",
      "turnover": "1098917.8",
      "trades": "281"
    },
    {
      "date": "2023-09-14",
      "bid": "6.37",
      "ask": "6.38",
      "open": "6.15",
      "high": "6.49",
      "low": "6.10",
      "close": "6.37",
      "average": "6.2906",
      "volume": "130659",
      "turnover": "821918.5",
      "trades": "206"
    },
    {
      "date": "2023-09-15",
      "bid": "6.15",
      "ask": "6.25",
      "open": "6.36",
      "high": "6.66",
      "low": "5.98",
      "close": "6.14",
      "average": "6.1487",
      "volume": "226724",
      "turnover": "1394066.23",
      "trades": "260"
    },
    {
      "date": "2023-09-18",
      "bid": "5.98",
      "ask": "6.03",
      "open": "6.14",
      "high": "6.33",
      "low": "5.95",
      "close": "5.97",
      "average": "6.0619",
      "volume": "125528",
      "turnover": "760939.29",
      "trades": "228"
    },
    {
      "date": "2023-09-19",
      "bid": "6.01",
      "ask": "6.04",
      "open": "6.00",
      "high": "6.20",
      "low": "5.95",
      "close": "6.04",
      "average": "6.0221",
      "volume": "67259",
      "turnover": "405039.38",
      "trades": "145"
    },
    {
      "date": "2023-09-20",
      "bid": "6.11",
      "ask": "6.44",
      "open": "6.04",
      "high": "6.40",
      "low": "5.90",
      "close": "6.33",
      "average": "6.0834",
      "volume": "87588",
      "turnover": "532836.59",
      "trades": "162"
    },
    {
      "date": "2023-09-21",
      "bid": "6.12",
      "ask": "6.32",
      "open": "6.52",
      "high": "6.52",
      "low": "6.00",
      "close": "6.31",
      "average": "6.1272",
      "volume": "115741",
      "turnover": "709163.8",
      "trades": "157"
    },
    {
      "date": "2023-09-22",
      "bid": "6.13",
      "ask": "6.24",
      "open": "6.31",
      "high": "6.68",
      "low": "6.07",
      "close": "6.31",
      "average": "6.3448",
      "volume": "172357",
      "turnover": "1093577.93",
      "trades": "287"
    },
    {
      "date": "2023-09-25",
      "bid": "6.08",
      "ask": "6.13",
      "open": "6.30",
      "high": "6.30",
      "low": "6.01",
      "close": "6.08",
      "average": "6.1213",
      "volume": "78038",
      "turnover": "477690.31",
      "trades": "173"
    },
    {
      "date": "2023-09-26",
      "bid": "6.12",
      "ask": "6.17",
      "open": "6.08",
      "high": "6.23",
      "low": "6.00",
      "close": "6.23",
      "average": "6.0955",
      "volume": "43747",
      "turnover": "266658.93",
      "trades": "125"
    },
    {
      "date": "2023-09-27",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.23",
      "high": "6.34",
      "low": "6.06",
      "close": "6.27",
      "average": "6.1859",
      "volume": "60020",
      "turnover": "371276.55",
      "trades": "112"
    },
    {
      "date": "2023-09-28",
      "bid": "6.12",
      "ask": "6.15",
      "open": "6.37",
      "high": "6.37",
      "low": "6.06",
      "close": "6.08",
      "average": "6.1362",
      "volume": "68900",
      "turnover": "422784.33",
      "trades": "133"
    },
    {
      "date": "2023-09-29",
      "bid": "6.26",
      "ask": "6.31",
      "open": "6.10",
      "high": "6.35",
      "low": "6.10",
      "close": "6.34",
      "average": "6.2651",
      "volume": "85115",
      "turnover": "533253.49",
      "trades": "147"
    },
    {
      "date": "2023-10-02",
      "bid": "6.31",
      "ask": "6.33",
      "open": "6.33",
      "high": "6.34",
      "low": "6.10",
      "close": "6.33",
      "average": "6.2057",
      "volume": "77167",
      "turnover": "478876.02",
      "trades": "212"
    },
    {
      "date": "2023-10-03",
      "bid": "6.08",
      "ask": "6.16",
      "open": "6.32",
      "high": "6.32",
      "low": "5.80",
      "close": "6.16",
      "average": "6.0438",
      "volume": "166585",
      "turnover": "1006807.02",
      "trades": "242"
    },
    {
      "date": "2023-10-04",
      "bid": "6.06",
      "ask": "6.15",
      "open": "6.07",
      "high": "6.15",
      "low": "5.96",
      "close": "6.15",
      "average": "6.0621",
      "volume": "71126",
      "turnover": "431176.08",
      "trades": "144"
    },
    {
      "date": "2023-10-05",
      "bid": "5.98",
      "ask": "5.99",
      "open": "6.15",
      "high": "6.15",
      "low": "5.90",
      "close": "5.94",
      "average": "5.9998",
      "volume": "221846",
      "turnover": "1331039.58",
      "trades": "224"
    },
    {
      "date": "2023-10-06",
      "bid": "5.88",
      "ask": "5.94",
      "open": "5.94",
      "high": "6.07",
      "low": "5.67",
      "close": "5.98",
      "average": "5.8714",
      "volume": "196308",
      "turnover": "1152611.02",
      "trades": "271"
    },
    {
      "date": "2023-10-09",
      "bid": "6.21",
      "ask": "6.23",
      "open": "5.94",
      "high": "6.63",
      "low": "5.77",
      "close": "6.23",
      "average": "6.156",
      "volume": "344777",
      "turnover": "2122431.34",
      "trades": "405"
    },
    {
      "date": "2023-10-10",
      "bid": "5.98",
      "ask": "6.00",
      "open": "6.30",
      "high": "6.30",
      "low": "5.88",
      "close": "6.00",
      "average": "6.0367",
      "volume": "200515",
      "turnover": "1210451.62",
      "trades": "277"
    },
    {
      "date": "2023-10-11",
      "bid": "6.19",
      "ask": "6.24",
      "open": "6.00",
      "high": "6.25",
      "low": "5.84",
      "close": "6.19",
      "average": "6.0608",
      "volume": "145224",
      "turnover": "880167.65",
      "trades": "215"
    },
    {
      "date": "2023-10-12",
      "bid": "5.97",
      "ask": "6.07",
      "open": "6.19",
      "high": "6.25",
      "low": "5.81",
      "close": "6.01",
      "average": "5.9524",
      "volume": "210422",
      "turnover": "1252519.56",
      "trades": "242"
    },
    {
      "date": "2023-10-13",
      "bid": "5.86",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.00",
      "low": "5.82",
      "close": "5.90",
      "average": "5.867",
      "volume": "104153",
      "turnover": "611061.84",
      "trades": "170"
    },
    {
      "date": "2023-10-16",
      "bid": "5.68",
      "ask": "5.70",
      "open": "5.86",
      "high": "5.89",
      "low": "5.68",
      "close": "5.68",
      "average": "5.7372",
      "volume": "126790",
      "turnover": "727418.95",
      "trades": "209"
    },
    {
      "date": "2023-10-17",
      "bid": "5.63",
      "ask": "5.71",
      "open": "5.68",
      "high": "5.83",
      "low": "5.51",
      "close": "5.63",
      "average": "5.6401",
      "volume": "145984",
      "turnover": "823368.34",
      "trades": "160"
    },
    {
      "date": "2023-10-18",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.63",
      "high": "5.73",
      "low": "5.17",
      "close": "5.30",
      "average": "5.3977",
      "volume": "206133",
      "turnover": "1112636.75",
      "trades": "247"
    },
    {
      "date": "2023-10-19",
      "bid": "5.43",
      "ask": "5.48",
      "open": "5.30",
      "high": "5.66",
      "low": "5.25",
      "close": "5.48",
      "average": "5.4406",
      "volume": "100219",
      "turnover": "545249.45",
      "trades": "176"
    },
    {
      "date": "2023-10-20",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.48",
      "high": "5.60",
      "low": "5.32",
      "close": "5.32",
      "average": "5.4544",
      "volume": "109758",
      "turnover": "598658.77",
      "trades": "145"
    },
    {
      "date": "2023-10-23",
      "bid": "5.20",
      "ask": "5.26",
      "open": "5.36",
      "high": "5.39",
      "low": "5.12",
      "close": "5.26",
      "average": "5.254",
      "volume": "73083",
      "turnover": "383977.21",
      "trades": "150"
    },
    {
      "date": "2023-10-24",
      "bid": "5.51",
      "ask": "5.57",
      "open": "5.25",
      "high": "5.60",
      "low": "5.05",
      "close": "5.58",
      "average": "5.2776",
      "volume": "159116",
      "turnover": "839743.71",
      "trades": "185"
    },
    {
      "date": "2023-10-25",
      "bid": "5.10",
      "ask": "5.20",
      "open": "5.58",
      "high": "5.58",
      "low": "5.07",
      "close": "5.15",
      "average": "5.2365",
      "volume": "105172",
      "turnover": "550733.48",
      "trades": "223"
    },
    {
      "date": "2023-10-26",
      "bid": "5.14",
      "ask": "5.17",
      "open": "5.15",
      "high": "5.27",
      "low": "4.99",
      "close": "5.17",
      "average": "5.0822",
      "volume": "88457",
      "turnover": "449553.87",
      "trades": "193"
    },
    {
      "date": "2023-10-27",
      "bid": "5.35",
      "ask": "5.43",
      "open": "5.21",
      "high": "5.52",
      "low": "5.21",
      "close": "5.34",
      "average": "5.3848",
      "volume": "71126",
      "turnover": "382997.4",
      "trades": "162"
    },
    {
      "date": "2023-10-30",
      "bid": "5.08",
      "ask": "5.12",
      "open": "5.40",
      "high": "5.52",
      "low": "5.08",
      "close": "5.08",
      "average": "5.2615",
      "volume": "87202",
      "turnover": "458813.24",
      "trades": "165"
    },
    {
      "date": "2023-10-31",
      "bid": "5.30",
      "ask": "5.37",
      "open": "5.08",
      "high": "5.37",
      "low": "5.02",
      "close": "5.32",
      "average": "5.2198",
      "volume": "93939",
      "turnover": "490340.43",
      "trades": "157"
    },
    {
      "date": "2023-11-01",
      "bid": "5.23",
      "ask": "5.26",
      "open": "5.32",
      "high": "5.38",
      "low": "5.16",
      "close": "5.27",
      "average": "5.243",
      "volume": "132959",
      "turnover": "697100.59",
      "trades": "185"
    },
    {
      "date": "2023-11-02",
      "bid": "5.26",
      "ask": "5.29",
      "open": "5.15",
      "high": "5.37",
      "low": "5.05",
      "close": "5.34",
      "average": "5.2508",
      "volume": "82899",
      "turnover": "435284.43",
      "trades": "180"
    },
    {
      "date": "2023-11-03",
      "bid": "5.38",
      "ask": "5.42",
      "open": "5.45",
      "high": "5.45",
      "low": "5.19",
      "close": "5.45",
      "average": "5.2909",
      "volume": "48809",
      "turnover": "258243.2",
      "trades": "121"
    },
    {
      "date": "2023-11-06",
      "bid": "5.37",
      "ask": "5.43",
      "open": "5.45",
      "high": "5.61",
      "low": "5.25",
      "close": "5.37",
      "average": "5.4266",
      "volume": "93402",
      "turnover": "506858.63",
      "trades": "200"
    },
    {
      "date": "2023-11-07",
      "bid": "5.18",
      "ask": "5.24",
      "open": "5.36",
      "high": "5.36",
      "low": "5.11",
      "close": "5.23",
      "average": "5.1919",
      "volume": "48097",
      "turnover": "249715.3",
      "trades": "130"
    },
    {
      "date": "2023-11-08",
      "bid": "5.14",
      "ask": "5.17",
      "open": "5.32",
      "high": "5.35",
      "low": "5.11",
      "close": "5.17",
      "average": "5.1833",
      "volume": "71399",
      "turnover": "370084.96",
      "trades": "138"
    },
    {
      "date": "2023-11-09",
      "bid": "5.25",
      "ask": "5.31",
      "open": "5.17",
      "high": "5.35",
      "low": "5.17",
      "close": "5.26",
      "average": "5.2543",
      "volume": "55157",
      "turnover": "289809.01",
      "trades": "153"
    },
    {
      "date": "2023-11-10",
      "bid": "5.13",
      "ask": "5.17",
      "open": "5.26",
      "high": "5.26",
      "low": "5.10",
      "close": "5.13",
      "average": "5.1329",
      "volume": "92154",
      "turnover": "473020.37",
      "trades": "162"
    },
    {
      "date": "2023-11-13",
      "bid": "5.08",
      "ask": "5.12",
      "open": "5.00",
      "high": "5.14",
      "low": "4.86",
      "close": "5.13",
      "average": "5.0214",
      "volume": "197802",
      "turnover": "993251.46",
      "trades": "240"
    },
    {
      "date": "2023-11-14",
      "bid": "5.67",
      "ask": "5.70",
      "open": "5.11",
      "high": "5.72",
      "low": "5.02",
      "close": "5.72",
      "average": "5.4943",
      "volume": "155340",
      "turnover": "853481.13",
      "trades": "320"
    },
    {
      "date": "2023-11-15",
      "bid": "6.20",
      "ask": "6.23",
      "open": "5.72",
      "high": "6.44",
      "low": "5.72",
      "close": "6.30",
      "average": "6.1884",
      "volume": "217465",
      "turnover": "1345757.44",
      "trades": "476"
    },
    {
      "date": "2023-11-16",
      "bid": "7.11",
      "ask": "7.28",
      "open": "6.39",
      "high": "7.50",
      "low": "6.24",
      "close": "7.29",
      "average": "6.7452",
      "volume": "413353",
      "turnover": "2788138.44",
      "trades": "646"
    },
    {
      "date": "2023-11-17",
      "bid": "6.73",
      "ask": "6.80",
      "open": "7.21",
      "high": "7.30",
      "low": "6.49",
      "close": "6.62",
      "average": "6.9471",
      "volume": "354321",
      "turnover": "2461518.43",
      "trades": "648"
    },
    {
      "date": "2023-11-20",
      "bid": "6.38",
      "ask": "6.41",
      "open": "6.79",
      "high": "6.82",
      "low": "6.16",
      "close": "6.40",
      "average": "6.3727",
      "volume": "188720",
      "turnover": "1202652.02",
      "trades": "374"
    },
    {
      "date": "2023-11-21",
      "bid": "6.59",
      "ask": "6.70",
      "open": "6.42",
      "high": "6.73",
      "low": "6.42",
      "close": "6.73",
      "average": "6.5372",
      "volume": "148653",
      "turnover": "971779.65",
      "trades": "315"
    },
    {
      "date": "2023-11-22",
      "bid": "6.88",
      "ask": "6.92",
      "open": "6.73",
      "high": "7.38",
      "low": "6.47",
      "close": "6.78",
      "average": "6.9636",
      "volume": "228780",
      "turnover": "1593143.07",
      "trades": "479"
    },
    {
      "date": "2023-11-23",
      "bid": "7.15",
      "ask": "7.16",
      "open": "6.80",
      "high": "7.48",
      "low": "6.80",
      "close": "7.15",
      "average": "7.2396",
      "volume": "346863",
      "turnover": "2511154.12",
      "trades": "654"
    },
    {
      "date": "2023-11-24",
      "bid": "7.17",
      "ask": "7.21",
      "open": "7.15",
      "high": "7.95",
      "low": "7.12",
      "close": "7.21",
      "average": "7.4908",
      "volume": "392906",
      "turnover": "2943186.46",
      "trades": "773"
    },
    {
      "date": "2023-11-27",
      "bid": "7.26",
      "ask": "7.30",
      "open": "7.20",
      "high": "7.40",
      "low": "6.90",
      "close": "7.34",
      "average": "7.2129",
      "volume": "141238",
      "turnover": "1018734.09",
      "trades": "397"
    },
    {
      "date": "2023-11-28",
      "bid": "7.55",
      "ask": "7.64",
      "open": "7.34",
      "high": "7.78",
      "low": "7.34",
      "close": "7.69",
      "average": "7.5941",
      "volume": "200702",
      "turnover": "1524144.36",
      "trades": "495"
    },
    {
      "date": "2023-11-29",
      "bid": "6.75",
      "ask": "6.80",
      "open": "7.69",
      "high": "7.90",
      "low": "6.36",
      "close": "6.80",
      "average": "7.0012",
      "volume": "606112",
      "turnover": "4243537.57",
      "trades": "1069"
    },
    {
      "date": "2023-11-30",
      "bid": "6.50",
      "ask": "6.53",
      "open": "6.25",
      "high": "6.85",
      "low": "5.90",
      "close": "6.44",
      "average": "6.3129",
      "volume": "450690",
      "turnover": "2845143.08",
      "trades": "701"
    },
    {
      "date": "2023-12-01",
      "bid": "6.31",
      "ask": "6.37",
      "open": "6.45",
      "high": "6.73",
      "low": "6.10",
      "close": "6.43",
      "average": "6.2878",
      "volume": "227983",
      "turnover": "1433507.22",
      "trades": "440"
    },
    {
      "date": "2023-12-04",
      "bid": "6.12",
      "ask": "6.19",
      "open": "6.43",
      "high": "6.43",
      "low": "6.07",
      "close": "6.20",
      "average": "6.1878",
      "volume": "251517",
      "turnover": "1556329.27",
      "trades": "343"
    },
    {
      "date": "2023-12-05",
      "bid": "6.36",
      "ask": "6.38",
      "open": "6.12",
      "high": "6.79",
      "low": "6.05",
      "close": "6.38",
      "average": "6.3416",
      "volume": "245474",
      "turnover": "1556702.09",
      "trades": "395"
    },
    {
      "date": "2023-12-06",
      "bid": "6.18",
      "ask": "6.27",
      "open": "6.40",
      "high": "6.48",
      "low": "6.15",
      "close": "6.27",
      "average": "6.2459",
      "volume": "121472",
      "turnover": "758699.5",
      "trades": "224"
    },
    {
      "date": "2023-12-07",
      "bid": "6.16",
      "ask": "6.20",
      "open": "6.20",
      "high": "6.26",
      "low": "6.09",
      "close": "6.16",
      "average": "6.1714",
      "volume": "53166",
      "turnover": "328109.08",
      "trades": "160"
    },
    {
      "date": "2023-12-08",
      "bid": "6.14",
      "ask": "6.19",
      "open": "6.16",
      "high": "6.27",
      "low": "6.05",
      "close": "6.14",
      "average": "6.1332",
      "volume": "84840",
      "turnover": "520340.65",
      "trades": "174"
    },
    {
      "date": "2023-12-11",
      "bid": "6.04",
      "ask": "6.09",
      "open": "6.19",
      "high": "6.23",
      "low": "5.95",
      "close": "6.08",
      "average": "6.0655",
      "volume": "125339",
      "turnover": "760244.62",
      "trades": "268"
    },
    {
      "date": "2023-12-12",
      "bid": "6.08",
      "ask": "6.17",
      "open": "6.08",
      "high": "6.16",
      "low": "5.91",
      "close": "6.09",
      "average": "6.0293",
      "volume": "199748",
      "turnover": "1204347.08",
      "trades": "186"
    },
    {
      "date": "2023-12-13",
      "bid": "5.92",
      "ask": "5.95",
      "open": "6.09",
      "high": "6.28",
      "low": "5.78",
      "close": "5.92",
      "average": "5.9523",
      "volume": "213105",
      "turnover": "1268261.26",
      "trades": "313"
    },
    {
      "date": "2023-12-14",
      "bid": "5.81",
      "ask": "5.85",
      "open": "5.81",
      "high": "6.04",
      "low": "5.80",
      "close": "5.90",
      "average": "5.8744",
      "volume": "121343",
      "turnover": "712819.14",
      "trades": "223"
    },
    {
      "date": "2023-12-15",
      "bid": "3.63",
      "ask": "3.685",
      "open": "3.685",
      "high": "3.88",
      "low": "3.11",
      "close": "3.60",
      "average": "3.5987",
      "volume": "2190618",
      "turnover": "7883372.27",
      "trades": "2005"
    },
    {
      "date": "2023-12-18",
      "bid": "3.70",
      "ask": "3.73",
      "open": "3.70",
      "high": "3.87",
      "low": "3.54",
      "close": "3.68",
      "average": "3.6746",
      "volume": "533455",
      "turnover": "1960227.99",
      "trades": "542"
    },
    {
      "date": "2023-12-19",
      "bid": "3.625",
      "ask": "3.68",
      "open": "3.675",
      "high": "3.725",
      "low": "3.595",
      "close": "3.685",
      "average": "3.6458",
      "volume": "257961",
      "turnover": "940472.89",
      "trades": "291"
    },
    {
      "date": "2023-12-20",
      "bid": "3.64",
      "ask": "3.67",
      "open": "3.795",
      "high": "3.795",
      "low": "3.61",
      "close": "3.685",
      "average": "3.662",
      "volume": "164228",
      "turnover": "601403.78",
      "trades": "212"
    },
    {
      "date": "2023-12-21",
      "bid": "3.64",
      "ask": "3.655",
      "open": "3.66",
      "high": "3.70",
      "low": "3.60",
      "close": "3.655",
      "average": "3.6225",
      "volume": "170948",
      "turnover": "619258.5",
      "trades": "186"
    },
    {
      "date": "2023-12-22",
      "bid": "3.725",
      "ask": "3.75",
      "open": "3.68",
      "high": "3.88",
      "low": "3.60",
      "close": "3.75",
      "average": "3.7046",
      "volume": "208471",
      "turnover": "772291.96",
      "trades": "248"
    },
    {
      "date": "2023-12-27",
      "bid": "4.12",
      "ask": "4.145",
      "open": "3.76",
      "high": "4.69",
      "low": "3.76",
      "close": "4.145",
      "average": "4.1519",
      "volume": "580592",
      "turnover": "2410539.66",
      "trades": "622"
    },
    {
      "date": "2023-12-28",
      "bid": "4.02",
      "ask": "4.075",
      "open": "4.15",
      "high": "4.25",
      "low": "3.955",
      "close": "3.995",
      "average": "4.0973",
      "volume": "248176",
      "turnover": "1016859.16",
      "trades": "356"
    },
    {
      "date": "2023-12-29",
      "bid": "4.01",
      "ask": "4.045",
      "open": "3.995",
      "high": "4.13",
      "low": "3.92",
      "close": "4.01",
      "average": "4.0115",
      "volume": "139409",
      "turnover": "559239.74",
      "trades": "198"
    },
    {
      "date": "2024-01-02",
      "bid": "4.355",
      "ask": "4.39",
      "open": "4.20",
      "high": "4.895",
      "low": "4.115",
      "close": "4.395",
      "average": "4.4372",
      "volume": "794773",
      "turnover": "3526573.18",
      "trades": "862"
    },
    {
      "date": "2024-01-03",
      "bid": "4.205",
      "ask": "4.26",
      "open": "4.40",
      "high": "4.495",
      "low": "4.06",
      "close": "4.10",
      "average": "4.207",
      "volume": "453677",
      "turnover": "1908602.78",
      "trades": "388"
    },
    {
      "date": "2024-01-04",
      "bid": "3.975",
      "ask": "4.00",
      "open": "4.10",
      "high": "4.24",
      "low": "3.96",
      "close": "4.00",
      "average": "4.044",
      "volume": "297630",
      "turnover": "1203625.07",
      "trades": "302"
    },
    {
      "date": "2024-01-05",
      "bid": "4.01",
      "ask": "4.035",
      "open": "3.995",
      "high": "4.145",
      "low": "3.85",
      "close": "4.095",
      "average": "3.9973",
      "volume": "122239",
      "turnover": "488626.81",
      "trades": "149"
    },
    {
      "date": "2024-01-08",
      "bid": "3.94",
      "ask": "3.975",
      "open": "4.095",
      "high": "4.20",
      "low": "3.885",
      "close": "3.975",
      "average": "4.0028",
      "volume": "138703",
      "turnover": "555198.34",
      "trades": "207"
    },
    {
      "date": "2024-01-09",
      "bid": "3.87",
      "ask": "3.895",
      "open": "3.97",
      "high": "3.97",
      "low": "3.81",
      "close": "3.935",
      "average": "3.8691",
      "volume": "144909",
      "turnover": "560661.02",
      "trades": "198"
    },
    {
      "date": "2024-01-10",
      "bid": "3.645",
      "ask": "3.67",
      "open": "3.88",
      "high": "3.90",
      "low": "3.615",
      "close": "3.67",
      "average": "3.7264",
      "volume": "326634",
      "turnover": "1217170.09",
      "trades": "348"
    },
    {
      "date": "2024-01-11",
      "bid": "3.11",
      "ask": "3.19",
      "open": "3.535",
      "high": "3.535",
      "low": "3.025",
      "close": "3.11",
      "average": "3.2351",
      "volume": "1036997",
      "turnover": "3354785.55",
      "trades": "875"
    },
    {
      "date": "2024-01-12",
      "bid": "3.08",
      "ask": "3.165",
      "open": "3.11",
      "high": "3.25",
      "low": "3.015",
      "close": "3.06",
      "average": "3.1205",
      "volume": "277637",
      "turnover": "866378.93",
      "trades": "281"
    },
    {
      "date": "2024-01-15",
      "bid": "2.90",
      "ask": "2.905",
      "open": "3.08",
      "high": "3.08",
      "low": "2.86",
      "close": "2.86",
      "average": "2.9358",
      "volume": "280992",
      "turnover": "824924.86",
      "trades": "278"
    },
    {
      "date": "2024-01-16",
      "bid": "2.935",
      "ask": "3.01",
      "open": "2.86",
      "high": "3.015",
      "low": "2.79",
      "close": "2.935",
      "average": "2.9397",
      "volume": "308081",
      "turnover": "905680.12",
      "trades": "215"
    },
    {
      "date": "2024-01-17",
      "bid": "2.39",
      "ask": "2.405",
      "open": "2.62",
      "high": "3.185",
      "low": "2.355",
      "close": "2.40",
      "average": "2.6484",
      "volume": "1068448",
      "turnover": "2829705.47",
      "trades": "730"
    },
    {
      "date": "2024-01-18",
      "bid": "2.61",
      "ask": "2.625",
      "open": "2.46",
      "high": "2.72",
      "low": "2.355",
      "close": "2.63",
      "average": "2.5542",
      "volume": "262846",
      "turnover": "671352.05",
      "trades": "252"
    },
    {
      "date": "2024-01-19",
      "bid": "2.42",
      "ask": "2.44",
      "open": "2.64",
      "high": "2.645",
      "low": "2.30",
      "close": "2.44",
      "average": "2.4507",
      "volume": "292435",
      "turnover": "716674.8",
      "trades": "318"
    },
    {
      "date": "2024-01-22",
      "bid": "2.155",
      "ask": "2.17",
      "open": "2.405",
      "high": "2.60",
      "low": "2.09",
      "close": "2.17",
      "average": "2.2225",
      "volume": "659996",
      "turnover": "1466853.03",
      "trades": "597"
    },
    {
      "date": "2024-01-23",
      "bid": "2.105",
      "ask": "2.125",
      "open": "2.17",
      "high": "2.365",
      "low": "2.08",
      "close": "2.125",
      "average": "2.1536",
      "volume": "429531",
      "turnover": "925054.52",
      "trades": "293"
    },
    {
      "date": "2024-01-24",
      "bid": "2.11",
      "ask": "2.155",
      "open": "2.10",
      "high": "2.185",
      "low": "2.085",
      "close": "2.105",
      "average": "2.128",
      "volume": "266409",
      "turnover": "566914.41",
      "trades": "209"
    },
    {
      "date": "2024-01-25",
      "bid": "2.095",
      "ask": "2.115",
      "open": "2.105",
      "high": "2.225",
      "low": "2.075",
      "close": "2.09",
      "average": "2.1112",
      "volume": "588629",
      "turnover": "1242727.94",
      "trades": "332"
    },
    {
      "date": "2024-01-26",
      "bid": "2.12",
      "ask": "2.15",
      "open": "2.09",
      "high": "2.155",
      "low": "2.075",
      "close": "2.155",
      "average": "2.0959",
      "volume": "766040",
      "turnover": "1605512.04",
      "trades": "312"
    },
    {
      "date": "2024-01-29",
      "bid": "2.17",
      "ask": "2.205",
      "open": "2.155",
      "high": "2.255",
      "low": "2.09",
      "close": "2.15",
      "average": "2.1439",
      "volume": "912478",
      "turnover": "1956264.03",
      "trades": "530"
    },
    {
      "date": "2024-01-30",
      "bid": "2.10",
      "ask": "2.115",
      "open": "2.15",
      "high": "2.185",
      "low": "2.08",
      "close": "2.10",
      "average": "2.1129",
      "volume": "371470",
      "turnover": "784888.89",
      "trades": "224"
    },
    {
      "date": "2024-01-31",
      "bid": "2.08",
      "ask": "2.095",
      "open": "2.14",
      "high": "2.15",
      "low": "2.075",
      "close": "2.10",
      "average": "2.1021",
      "volume": "774733",
      "turnover": "1628588.6",
      "trades": "594"
    },
    {
      "date": "2024-02-01",
      "bid": "2.055",
      "ask": "2.09",
      "open": "2.09",
      "high": "2.09",
      "low": "2.02",
      "close": "2.09",
      "average": "2.0587",
      "volume": "392704",
      "turnover": "808444.46",
      "trades": "205"
    },
    {
      "date": "2024-02-02",
      "bid": "2.065",
      "ask": "2.09",
      "open": "2.04",
      "high": "2.13",
      "low": "1.962",
      "close": "2.055",
      "average": "2.0788",
      "volume": "931050",
      "turnover": "1935441.58",
      "trades": "272"
    },
    {
      "date": "2024-02-05",
      "bid": "2.025",
      "ask": "2.065",
      "open": "2.055",
      "high": "2.20",
      "low": "2.00",
      "close": "2.09",
      "average": "2.0867",
      "volume": "772199",
      "turnover": "1611377.54",
      "trades": "359"
    },
    {
      "date": "2024-02-06",
      "bid": "2.15",
      "ask": "2.17",
      "open": "2.06",
      "high": "2.19",
      "low": "2.06",
      "close": "2.15",
      "average": "2.1302",
      "volume": "342673",
      "turnover": "729963.63",
      "trades": "200"
    },
    {
      "date": "2024-02-07",
      "bid": "2.35",
      "ask": "2.385",
      "open": "2.13",
      "high": "2.465",
      "low": "2.11",
      "close": "2.335",
      "average": "2.2786",
      "volume": "544545",
      "turnover": "1240796.7",
      "trades": "359"
    },
    {
      "date": "2024-02-08",
      "bid": "2.295",
      "ask": "2.43",
      "open": "2.33",
      "high": "2.43",
      "low": "2.22",
      "close": "2.43",
      "average": "2.2881",
      "volume": "305176",
      "turnover": "698288.63",
      "trades": "205"
    },
    {
      "date": "2024-02-09",
      "bid": "2.215",
      "ask": "2.23",
      "open": "2.425",
      "high": "2.425",
      "low": "2.15",
      "close": "2.21",
      "average": "2.2523",
      "volume": "1013360",
      "turnover": "2282363.72",
      "trades": "409"
    },
    {
      "date": "2024-02-12",
      "bid": "2.11",
      "ask": "2.13",
      "open": "2.245",
      "high": "2.31",
      "low": "2.08",
      "close": "2.115",
      "average": "2.1845",
      "volume": "1049299",
      "turnover": "2292227.12",
      "trades": "417"
    },
    {
      "date": "2024-02-13",
      "bid": "2.12",
      "ask": "2.145",
      "open": "2.115",
      "high": "2.17",
      "low": "2.08",
      "close": "2.105",
      "average": "2.1128",
      "volume": "152814",
      "turnover": "322865.07",
      "trades": "162"
    },
    {
      "date": "2024-02-14",
      "bid": "2.215",
      "ask": "2.24",
      "open": "2.075",
      "high": "2.40",
      "low": "2.05",
      "close": "2.40",
      "average": "2.11",
      "volume": "360835",
      "turnover": "761368.43",
      "trades": "170"
    },
    {
      "date": "2024-02-15",
      "bid": "2.18",
      "ask": "2.245",
      "open": "2.25",
      "high": "2.50",
      "low": "2.105",
      "close": "2.50",
      "average": "2.2795",
      "volume": "702614",
      "turnover": "1601631.18",
      "trades": "310"
    },
    {
      "date": "2024-02-16",
      "bid": "2.235",
      "ask": "2.27",
      "open": "2.30",
      "high": "2.325",
      "low": "2.175",
      "close": "2.185",
      "average": "2.2203",
      "volume": "845471",
      "turnover": "1877210.07",
      "trades": "433"
    },
    {
      "date": "2024-02-19",
      "bid": "2.105",
      "ask": "2.165",
      "open": "2.18",
      "high": "2.215",
      "low": "2.075",
      "close": "2.15",
      "average": "2.1277",
      "volume": "528871",
      "turnover": "1125282.7",
      "trades": "264"
    },
    {
      "date": "2024-02-20",
      "bid": "2.15",
      "ask": "2.18",
      "open": "2.075",
      "high": "2.20",
      "low": "2.075",
      "close": "2.18",
      "average": "2.1389",
      "volume": "316414",
      "turnover": "676786.74",
      "trades": "182"
    },
    {
      "date": "2024-02-21",
      "bid": "2.06",
      "ask": "2.125",
      "open": "2.18",
      "high": "2.18",
      "low": "2.02",
      "close": "2.12",
      "average": "2.0855",
      "volume": "463006",
      "turnover": "965580.9",
      "trades": "252"
    },
    {
      "date": "2024-02-22",
      "bid": "1.994",
      "ask": "2.02",
      "open": "2.115",
      "high": "2.115",
      "low": "1.972",
      "close": "2.00",
      "average": "2.019",
      "volume": "564425",
      "turnover": "1139569.06",
      "trades": "310"
    },
    {
      "date": "2024-02-23",
      "bid": "1.966",
      "ask": "1.992",
      "open": "2.00",
      "high": "2.03",
      "low": "1.93",
      "close": "1.978",
      "average": "1.9759",
      "volume": "275616",
      "turnover": "544581.54",
      "trades": "190"
    },
    {
      "date": "2024-02-26",
      "bid": "1.958",
      "ask": "1.99",
      "open": "1.978",
      "high": "2.045",
      "low": "1.92",
      "close": "1.992",
      "average": "1.9459",
      "volume": "246145",
      "turnover": "478974.48",
      "trades": "204"
    },
    {
      "date": "2024-02-27",
      "bid": "1.948",
      "ask": "1.96",
      "open": "1.99",
      "high": "2.08",
      "low": "1.92",
      "close": "1.944",
      "average": "1.963",
      "volume": "193667",
      "turnover": "380176.28",
      "trades": "184"
    },
    {
      "date": "2024-02-28",
      "bid": "1.928",
      "ask": "1.942",
      "open": "1.944",
      "high": "1.974",
      "low": "1.886",
      "close": "1.942",
      "average": "1.925",
      "volume": "384672",
      "turnover": "740511.55",
      "trades": "173"
    },
    {
      "date": "2024-02-29",
      "bid": "1.954",
      "ask": "1.998",
      "open": "1.976",
      "high": "2.11",
      "low": "1.904",
      "close": "1.996",
      "average": "1.9905",
      "volume": "437452",
      "turnover": "870726.42",
      "trades": "320"
    },
    {
      "date": "2024-03-01",
      "bid": "2.035",
      "ask": "2.07",
      "open": "2.00",
      "high": "2.20",
      "low": "1.924",
      "close": "2.065",
      "average": "2.0574",
      "volume": "720975",
      "turnover": "1483342.15",
      "trades": "414"
    },
    {
      "date": "2024-03-04",
      "bid": "2.06",
      "ask": "2.10",
      "open": "2.07",
      "high": "2.17",
      "low": "1.99",
      "close": "2.105",
      "average": "2.047",
      "volume": "372463",
      "turnover": "762428.48",
      "trades": "215"
    },
    {
      "date": "2024-03-05",
      "bid": "2.00",
      "ask": "2.02",
      "open": "2.105",
      "high": "2.17",
      "low": "2.00",
      "close": "2.00",
      "average": "2.0899",
      "volume": "442837",
      "turnover": "925463.75",
      "trades": "252"
    },
    {
      "date": "2024-03-06",
      "bid": "2.025",
      "ask": "2.05",
      "open": "2.00",
      "high": "2.10",
      "low": "1.944",
      "close": "2.05",
      "average": "2.0302",
      "volume": "423555",
      "turnover": "859903.86",
      "trades": "241"
    },
    {
      "date": "2024-03-07",
      "bid": "2.02",
      "ask": "2.05",
      "open": "2.045",
      "high": "2.06",
      "low": "1.94",
      "close": "2.03",
      "average": "2.0084",
      "volume": "336942",
      "turnover": "676725.3",
      "trades": "222"
    },
    {
      "date": "2024-03-08",
      "bid": "2.10",
      "ask": "2.12",
      "open": "2.03",
      "high": "2.145",
      "low": "1.80",
      "close": "2.145",
      "average": "1.9685",
      "volume": "862456",
      "turnover": "1697745.32",
      "trades": "419"
    },
    {
      "date": "2024-03-11",
      "bid": "2.045",
      "ask": "2.07",
      "open": "2.12",
      "high": "2.12",
      "low": "1.95",
      "close": "2.07",
      "average": "2.0391",
      "volume": "506707",
      "turnover": "1033237.71",
      "trades": "295"
    },
    {
      "date": "2024-03-12",
      "bid": "1.996",
      "ask": "2.01",
      "open": "2.01",
      "high": "2.07",
      "low": "1.922",
      "close": "2.01",
      "average": "1.989",
      "volume": "295615",
      "turnover": "587970.94",
      "trades": "174"
    },
    {
      "date": "2024-03-13",
      "bid": "1.964",
      "ask": "1.974",
      "open": "2.01",
      "high": "2.015",
      "low": "1.92",
      "close": "1.962",
      "average": "1.9738",
      "volume": "538114",
      "turnover": "1062260.62",
      "trades": "299"
    },
    {
      "date": "2024-03-14",
      "bid": "1.902",
      "ask": "1.948",
      "open": "1.98",
      "high": "2.085",
      "low": "1.838",
      "close": "2.00",
      "average": "1.9264",
      "volume": "704590",
      "turnover": "1357294.11",
      "trades": "310"
    },
    {
      "date": "2024-03-15",
      "bid": "1.934",
      "ask": "1.948",
      "open": "2.00",
      "high": "2.00",
      "low": "1.90",
      "close": "1.948",
      "average": "1.9357",
      "volume": "157511",
      "turnover": "304893.41",
      "trades": "150"
    },
    {
      "date": "2024-03-18",
      "bid": "1.854",
      "ask": "1.89",
      "open": "1.88",
      "high": "1.94",
      "low": "1.822",
      "close": "1.89",
      "average": "1.8638",
      "volume": "451428",
      "turnover": "841359.6",
      "trades": "216"
    },
    {
      "date": "2024-03-19",
      "bid": "1.818",
      "ask": "1.84",
      "open": "1.89",
      "high": "1.928",
      "low": "1.806",
      "close": "1.84",
      "average": "1.8444",
      "volume": "141937",
      "turnover": "261784.56",
      "trades": "124"
    },
    {
      "date": "2024-03-20",
      "bid": "1.882",
      "ask": "1.91",
      "open": "1.84",
      "high": "1.92",
      "low": "1.84",
      "close": "1.888",
      "average": "1.8714",
      "volume": "132116",
      "turnover": "247241.53",
      "trades": "110"
    },
    {
      "date": "2024-03-21",
      "bid": "1.884",
      "ask": "1.90",
      "open": "1.91",
      "high": "1.95",
      "low": "1.846",
      "close": "1.90",
      "average": "1.8855",
      "volume": "247951",
      "turnover": "467503.12",
      "trades": "147"
    },
    {
      "date": "2024-03-22",
      "bid": "1.936",
      "ask": "1.94",
      "open": "1.90",
      "high": "1.94",
      "low": "1.854",
      "close": "1.93",
      "average": "1.8882",
      "volume": "156135",
      "turnover": "294820.05",
      "trades": "133"
    },
    {
      "date": "2024-03-25",
      "bid": "1.85",
      "ask": "1.872",
      "open": "1.928",
      "high": "1.988",
      "low": "1.822",
      "close": "1.872",
      "average": "1.8855",
      "volume": "503724",
      "turnover": "949746.62",
      "trades": "312"
    },
    {
      "date": "2024-03-26",
      "bid": "1.822",
      "ask": "1.83",
      "open": "1.87",
      "high": "1.87",
      "low": "1.814",
      "close": "1.83",
      "average": "1.8327",
      "volume": "257422",
      "turnover": "471775.42",
      "trades": "212"
    },
    {
      "date": "2024-03-27",
      "bid": "1.838",
      "ask": "1.85",
      "open": "1.82",
      "high": "1.872",
      "low": "1.77",
      "close": "1.85",
      "average": "1.827",
      "volume": "376254",
      "turnover": "687424.75",
      "trades": "153"
    },
    {
      "date": "2024-03-28",
      "bid": "1.90",
      "ask": "1.92",
      "open": "1.84",
      "high": "1.928",
      "low": "1.82",
      "close": "1.928",
      "average": "1.861",
      "volume": "268865",
      "turnover": "500368.22",
      "trades": "133"
    },
    {
      "date": "2024-04-02",
      "bid": "1.84",
      "ask": "1.864",
      "open": "1.928",
      "high": "1.928",
      "low": "1.80",
      "close": "1.85",
      "average": "1.8723",
      "volume": "283472",
      "turnover": "530735.52",
      "trades": "201"
    },
    {
      "date": "2024-04-03",
      "bid": "1.814",
      "ask": "1.828",
      "open": "1.848",
      "high": "1.85",
      "low": "1.784",
      "close": "1.85",
      "average": "1.807",
      "volume": "410768",
      "turnover": "742238.7",
      "trades": "165"
    },
    {
      "date": "2024-04-04",
      "bid": "1.83",
      "ask": "1.842",
      "open": "1.85",
      "high": "1.884",
      "low": "1.788",
      "close": "1.83",
      "average": "1.8192",
      "volume": "194502",
      "turnover": "353844.09",
      "trades": "173"
    },
    {
      "date": "2024-04-05",
      "bid": "1.834",
      "ask": "1.858",
      "open": "1.83",
      "high": "1.87",
      "low": "1.786",
      "close": "1.858",
      "average": "1.8211",
      "volume": "197726",
      "turnover": "360072.6",
      "trades": "155"
    },
    {
      "date": "2024-04-08",
      "bid": "1.816",
      "ask": "1.836",
      "open": "1.858",
      "high": "1.86",
      "low": "1.80",
      "close": "1.838",
      "average": "1.8318",
      "volume": "123893",
      "turnover": "226945.79",
      "trades": "118"
    },
    {
      "date": "2024-04-09",
      "bid": "1.86",
      "ask": "1.876",
      "open": "1.802",
      "high": "1.90",
      "low": "1.802",
      "close": "1.90",
      "average": "1.8556",
      "volume": "79988",
      "turnover": "148427.67",
      "trades": "125"
    },
    {
      "date": "2024-04-10",
      "bid": "1.846",
      "ask": "1.862",
      "open": "1.90",
      "high": "1.90",
      "low": "1.84",
      "close": "1.86",
      "average": "1.8642",
      "volume": "192951",
      "turnover": "359691.89",
      "trades": "128"
    },
    {
      "date": "2024-04-11",
      "bid": "1.84",
      "ask": "1.854",
      "open": "1.858",
      "high": "1.90",
      "low": "1.816",
      "close": "1.856",
      "average": "1.8576",
      "volume": "157098",
      "turnover": "291833.09",
      "trades": "125"
    },
    {
      "date": "2024-04-12",
      "bid": "1.90",
      "ask": "1.918",
      "open": "1.856",
      "high": "1.93",
      "low": "1.81",
      "close": "1.924",
      "average": "1.8752",
      "volume": "467988",
      "turnover": "877584.72",
      "trades": "182"
    },
    {
      "date": "2024-04-15",
      "bid": "1.84",
      "ask": "1.852",
      "open": "1.90",
      "high": "1.90",
      "low": "1.81",
      "close": "1.86",
      "average": "1.8468",
      "volume": "231004",
      "turnover": "426611.34",
      "trades": "156"
    },
    {
      "date": "2024-04-16",
      "bid": "1.816",
      "ask": "1.832",
      "open": "1.86",
      "high": "1.888",
      "low": "1.81",
      "close": "1.82",
      "average": "1.8416",
      "volume": "95520",
      "turnover": "175907.94",
      "trades": "96"
    },
    {
      "date": "2024-04-17",
      "bid": "1.826",
      "ask": "1.838",
      "open": "1.806",
      "high": "1.86",
      "low": "1.806",
      "close": "1.826",
      "average": "1.832",
      "volume": "82439",
      "turnover": "151031.99",
      "trades": "62"
    },
    {
      "date": "2024-04-18",
      "bid": "1.886",
      "ask": "1.888",
      "open": "1.84",
      "high": "1.89",
      "low": "1.822",
      "close": "1.886",
      "average": "1.8656",
      "volume": "179686",
      "turnover": "335222.79",
      "trades": "156"
    },
    {
      "date": "2024-04-19",
      "bid": "1.814",
      "ask": "1.82",
      "open": "1.886",
      "high": "1.886",
      "low": "1.78",
      "close": "1.85",
      "average": "1.8142",
      "volume": "320759",
      "turnover": "581934.01",
      "trades": "160"
    },
    {
      "date": "2024-04-22",
      "bid": "1.784",
      "ask": "1.80",
      "open": "1.85",
      "high": "1.85",
      "low": "1.78",
      "close": "1.80",
      "average": "1.7996",
      "volume": "242598",
      "turnover": "436576.53",
      "trades": "172"
    },
    {
      "date": "2024-04-23",
      "bid": "1.774",
      "ask": "1.78",
      "open": "1.80",
      "high": "1.818",
      "low": "1.774",
      "close": "1.776",
      "average": "1.7908",
      "volume": "158143",
      "turnover": "283203.21",
      "trades": "122"
    },
    {
      "date": "2024-04-24",
      "bid": "1.754",
      "ask": "1.786",
      "open": "1.776",
      "high": "1.80",
      "low": "1.75",
      "close": "1.778",
      "average": "1.7687",
      "volume": "202982",
      "turnover": "359005.47",
      "trades": "133"
    },
    {
      "date": "2024-04-25",
      "bid": "1.794",
      "ask": "1.816",
      "open": "1.778",
      "high": "1.858",
      "low": "1.764",
      "close": "1.80",
      "average": "1.8036",
      "volume": "141042",
      "turnover": "254380.42",
      "trades": "115"
    },
    {
      "date": "2024-04-26",
      "bid": "1.826",
      "ask": "1.852",
      "open": "1.80",
      "high": "1.86",
      "low": "1.76",
      "close": "1.858",
      "average": "1.8167",
      "volume": "386306",
      "turnover": "701817.33",
      "trades": "203"
    },
    {
      "date": "2024-04-29",
      "bid": "1.816",
      "ask": "1.84",
      "open": "1.86",
      "high": "1.91",
      "low": "1.78",
      "close": "1.84",
      "average": "1.8369",
      "volume": "174746",
      "turnover": "320997.73",
      "trades": "106"
    },
    {
      "date": "2024-04-30",
      "bid": "1.79",
      "ask": "1.80",
      "open": "1.816",
      "high": "1.836",
      "low": "1.79",
      "close": "1.82",
      "average": "1.8043",
      "volume": "283492",
      "turnover": "511491.37",
      "trades": "86"
    },
    {
      "date": "2024-05-02",
      "bid": "1.78",
      "ask": "1.786",
      "open": "1.80",
      "high": "1.818",
      "low": "1.736",
      "close": "1.758",
      "average": "1.7737",
      "volume": "283627",
      "turnover": "503058.38",
      "trades": "212"
    },
    {
      "date": "2024-05-03",
      "bid": "1.802",
      "ask": "1.82",
      "open": "1.756",
      "high": "1.82",
      "low": "1.75",
      "close": "1.818",
      "average": "1.7833",
      "volume": "191256",
      "turnover": "341071.17",
      "trades": "110"
    },
    {
      "date": "2024-05-06",
      "bid": "1.876",
      "ask": "1.89",
      "open": "1.818",
      "high": "1.898",
      "low": "1.80",
      "close": "1.898",
      "average": "1.8658",
      "volume": "131330",
      "turnover": "245029.81",
      "trades": "132"
    },
    {
      "date": "2024-05-07",
      "bid": "1.804",
      "ask": "1.836",
      "open": "1.906",
      "high": "1.906",
      "low": "1.77",
      "close": "1.834",
      "average": "1.8048",
      "volume": "358305",
      "turnover": "646677.24",
      "trades": "219"
    },
    {
      "date": "2024-05-08",
      "bid": "1.788",
      "ask": "1.792",
      "open": "1.80",
      "high": "1.844",
      "low": "1.75",
      "close": "1.788",
      "average": "1.7991",
      "volume": "108828",
      "turnover": "195788.57",
      "trades": "85"
    },
    {
      "date": "2024-05-10",
      "bid": "1.772",
      "ask": "1.80",
      "open": "1.788",
      "high": "1.808",
      "low": "1.752",
      "close": "1.798",
      "average": "1.7781",
      "volume": "99588",
      "turnover": "177081.17",
      "trades": "110"
    },
    {
      "date": "2024-05-13",
      "bid": "1.78",
      "ask": "1.80",
      "open": "1.796",
      "high": "1.82",
      "low": "1.77",
      "close": "1.80",
      "average": "1.785",
      "volume": "139521",
      "turnover": "249046.45",
      "trades": "123"
    },
    {
      "date": "2024-05-14",
      "bid": "1.812",
      "ask": "1.826",
      "open": "1.80",
      "high": "1.834",
      "low": "1.782",
      "close": "1.812",
      "average": "1.8131",
      "volume": "181526",
      "turnover": "329125.72",
      "trades": "113"
    },
    {
      "date": "2024-05-15",
      "bid": "1.802",
      "ask": "1.81",
      "open": "1.812",
      "high": "1.838",
      "low": "1.80",
      "close": "1.802",
      "average": "1.815",
      "volume": "195750",
      "turnover": "355291.46",
      "trades": "117"
    },
    {
      "date": "2024-05-16",
      "bid": "1.84",
      "ask": "1.852",
      "open": "1.806",
      "high": "1.898",
      "low": "1.802",
      "close": "1.85",
      "average": "1.8433",
      "volume": "355688",
      "turnover": "655635.67",
      "trades": "174"
    },
    {
      "date": "2024-05-17",
      "bid": "2.095",
      "ask": "2.11",
      "open": "1.85",
      "high": "2.12",
      "low": "1.84",
      "close": "2.12",
      "average": "2.0166",
      "volume": "836584",
      "turnover": "1687069.54",
      "trades": "467"
    },
    {
      "date": "2024-05-20",
      "bid": "1.98",
      "ask": "1.99",
      "open": "2.12",
      "high": "2.13",
      "low": "1.96",
      "close": "1.976",
      "average": "2.0503",
      "volume": "513479",
      "turnover": "1052806.54",
      "trades": "340"
    },
    {
      "date": "2024-05-21",
      "bid": "2.02",
      "ask": "2.035",
      "open": "1.976",
      "high": "2.105",
      "low": "1.92",
      "close": "2.005",
      "average": "2.0239",
      "volume": "324467",
      "turnover": "656675.96",
      "trades": "187"
    },
    {
      "date": "2024-05-22",
      "bid": "1.948",
      "ask": "1.964",
      "open": "2.00",
      "high": "2.005",
      "low": "1.922",
      "close": "1.944",
      "average": "1.9631",
      "volume": "204373",
      "turnover": "401199.84",
      "trades": "114"
    },
    {
      "date": "2024-05-23",
      "bid": "1.926",
      "ask": "1.938",
      "open": "1.942",
      "high": "1.964",
      "low": "1.88",
      "close": "1.948",
      "average": "1.9259",
      "volume": "288586",
      "turnover": "555789.58",
      "trades": "105"
    },
    {
      "date": "2024-05-24",
      "bid": "1.932",
      "ask": "1.95",
      "open": "1.95",
      "high": "1.97",
      "low": "1.91",
      "close": "1.95",
      "average": "1.9326",
      "volume": "131779",
      "turnover": "254674.05",
      "trades": "82"
    },
    {
      "date": "2024-05-27",
      "bid": "1.942",
      "ask": "1.978",
      "open": "1.96",
      "high": "1.984",
      "low": "1.90",
      "close": "1.95",
      "average": "1.9502",
      "volume": "218423",
      "turnover": "425958.08",
      "trades": "121"
    },
    {
      "date": "2024-05-28",
      "bid": "1.93",
      "ask": "2.01",
      "open": "1.942",
      "high": "2.08",
      "low": "1.88",
      "close": "2.02",
      "average": "1.9834",
      "volume": "307041",
      "turnover": "608983.8",
      "trades": "173"
    },
    {
      "date": "2024-05-29",
      "bid": "2.04",
      "ask": "2.065",
      "open": "2.08",
      "high": "2.09",
      "low": "1.964",
      "close": "2.04",
      "average": "2.0343",
      "volume": "333121",
      "turnover": "677672.06",
      "trades": "147"
    },
    {
      "date": "2024-05-30",
      "bid": "2.215",
      "ask": "2.25",
      "open": "2.06",
      "high": "2.28",
      "low": "1.94",
      "close": "2.265",
      "average": "2.1099",
      "volume": "917896",
      "turnover": "1936701.13",
      "trades": "363"
    },
    {
      "date": "2024-05-31",
      "bid": "2.36",
      "ask": "2.40",
      "open": "2.265",
      "high": "2.45",
      "low": "2.23",
      "close": "2.405",
      "average": "2.3558",
      "volume": "1074910",
      "turnover": "2532235.5",
      "trades": "469"
    },
    {
      "date": "2024-06-03",
      "bid": "2.445",
      "ask": "2.505",
      "open": "2.40",
      "high": "2.68",
      "low": "2.315",
      "close": "2.505",
      "average": "2.5427",
      "volume": "1024881",
      "turnover": "2606511.63",
      "trades": "586"
    },
    {
      "date": "2024-06-04",
      "bid": "2.42",
      "ask": "2.48",
      "open": "2.415",
      "high": "2.63",
      "low": "2.405",
      "close": "2.475",
      "average": "2.4747",
      "volume": "352723",
      "turnover": "872892.67",
      "trades": "221"
    },
    {
      "date": "2024-06-05",
      "bid": "2.63",
      "ask": "2.67",
      "open": "2.475",
      "high": "2.69",
      "low": "2.38",
      "close": "2.67",
      "average": "2.5729",
      "volume": "633040",
      "turnover": "1628727.32",
      "trades": "337"
    },
    {
      "date": "2024-06-07",
      "bid": "3.005",
      "ask": "3.01",
      "open": "2.76",
      "high": "3.20",
      "low": "2.70",
      "close": "3.065",
      "average": "3.0194",
      "volume": "2118546",
      "turnover": "6396837.53",
      "trades": "1181"
    },
    {
      "date": "2024-06-10",
      "bid": "3.255",
      "ask": "3.275",
      "open": "3.20",
      "high": "3.47",
      "low": "3.145",
      "close": "3.255",
      "average": "3.2929",
      "volume": "1758458",
      "turnover": "5790398.47",
      "trades": "1252"
    },
    {
      "date": "2024-06-11",
      "bid": "3.175",
      "ask": "3.225",
      "open": "3.30",
      "high": "3.335",
      "low": "3.05",
      "close": "3.17",
      "average": "3.198",
      "volume": "679433",
      "turnover": "2172822.74",
      "trades": "527"
    },
    {
      "date": "2024-06-12",
      "bid": "3.42",
      "ask": "3.455",
      "open": "3.20",
      "high": "3.56",
      "low": "3.185",
      "close": "3.485",
      "average": "3.4069",
      "volume": "989254",
      "turnover": "3370289.47",
      "trades": "656"
    },
    {
      "date": "2024-06-13",
      "bid": "4.045",
      "ask": "4.115",
      "open": "3.50",
      "high": "4.215",
      "low": "3.50",
      "close": "4.13",
      "average": "3.9426",
      "volume": "2898037",
      "turnover": "11425769.11",
      "trades": "1948"
    },
    {
      "date": "2024-06-14",
      "bid": "3.815",
      "ask": "3.895",
      "open": "4.19",
      "high": "4.435",
      "low": "3.665",
      "close": "3.89",
      "average": "4.0484",
      "volume": "3046103",
      "turnover": "12331885.36",
      "trades": "2042"
    },
    {
      "date": "2024-06-17",
      "bid": "3.465",
      "ask": "3.50",
      "open": "3.95",
      "high": "3.95",
      "low": "3.35",
      "close": "3.51",
      "average": "3.5443",
      "volume": "1657723",
      "turnover": "5875404.4",
      "trades": "1014"
    },
    {
      "date": "2024-06-18",
      "bid": "2.925",
      "ask": "2.975",
      "open": "3.505",
      "high": "3.505",
      "low": "2.91",
      "close": "3.00",
      "average": "3.1769",
      "volume": "1539876",
      "turnover": "4892098.98",
      "trades": "808"
    },
    {
      "date": "2024-06-19",
      "bid": "3.715",
      "ask": "3.78",
      "open": "2.955",
      "high": "3.755",
      "low": "2.91",
      "close": "3.75",
      "average": "3.4047",
      "volume": "1281308",
      "turnover": "4362530.87",
      "trades": "953"
    },
    {
      "date": "2024-06-20",
      "bid": "3.38",
      "ask": "3.41",
      "open": "3.80",
      "high": "3.80",
      "low": "3.345",
      "close": "3.395",
      "average": "3.5049",
      "volume": "771166",
      "turnover": "2702859.76",
      "trades": "844"
    },
    {
      "date": "2024-06-24",
      "bid": "3.81",
      "ask": "3.87",
      "open": "3.485",
      "high": "3.95",
      "low": "3.415",
      "close": "3.885",
      "average": "3.6735",
      "volume": "546260",
      "turnover": "2006686.16",
      "trades": "551"
    },
    {
      "date": "2024-06-25",
      "bid": "3.74",
      "ask": "3.77",
      "open": "3.80",
      "high": "3.88",
      "low": "3.70",
      "close": "3.77",
      "average": "3.7592",
      "volume": "366740",
      "turnover": "1378654.72",
      "trades": "426"
    },
    {
      "date": "2024-06-26",
      "bid": "3.56",
      "ask": "3.595",
      "open": "3.80",
      "high": "3.80",
      "low": "3.52",
      "close": "3.625",
      "average": "3.5989",
      "volume": "275972",
      "turnover": "993202.12",
      "trades": "344"
    },
    {
      "date": "2024-06-27",
      "bid": "3.715",
      "ask": "3.75",
      "open": "3.625",
      "high": "3.81",
      "low": "3.41",
      "close": "3.70",
      "average": "3.5788",
      "volume": "411020",
      "turnover": "1470942.66",
      "trades": "368"
    },
    {
      "date": "2024-06-28",
      "bid": "3.775",
      "ask": "3.805",
      "open": "3.70",
      "high": "3.895",
      "low": "3.70",
      "close": "3.815",
      "average": "3.8305",
      "volume": "464768",
      "turnover": "1780292.77",
      "trades": "475"
    },
    {
      "date": "2024-07-01",
      "bid": "3.685",
      "ask": "3.745",
      "open": "3.815",
      "high": "3.885",
      "low": "3.61",
      "close": "3.755",
      "average": "3.7216",
      "volume": "375607",
      "turnover": "1397876.7",
      "trades": "377"
    },
    {
      "date": "2024-07-02",
      "bid": "3.535",
      "ask": "3.54",
      "open": "3.755",
      "high": "3.755",
      "low": "3.47",
      "close": "3.54",
      "average": "3.5477",
      "volume": "510161",
      "turnover": "1809892.8",
      "trades": "450"
    },
    {
      "date": "2024-07-03",
      "bid": "3.45",
      "ask": "3.475",
      "open": "3.53",
      "high": "3.53",
      "low": "3.27",
      "close": "3.45",
      "average": "3.3485",
      "volume": "460746",
      "turnover": "1542817.73",
      "trades": "394"
    },
    {
      "date": "2024-07-04",
      "bid": "3.58",
      "ask": "3.60",
      "open": "3.45",
      "high": "3.60",
      "low": "3.335",
      "close": "3.60",
      "average": "3.52",
      "volume": "275799",
      "turnover": "970817.49",
      "trades": "325"
    },
    {
      "date": "2024-07-05",
      "bid": "3.595",
      "ask": "3.60",
      "open": "3.60",
      "high": "3.68",
      "low": "3.425",
      "close": "3.67",
      "average": "3.6059",
      "volume": "293947",
      "turnover": "1059930.51",
      "trades": "315"
    },
    {
      "date": "2024-07-08",
      "bid": "3.545",
      "ask": "3.595",
      "open": "3.645",
      "high": "3.805",
      "low": "3.40",
      "close": "3.51",
      "average": "3.5788",
      "volume": "453578",
      "turnover": "1623248.15",
      "trades": "461"
    },
    {
      "date": "2024-07-09",
      "bid": "3.51",
      "ask": "3.55",
      "open": "3.515",
      "high": "3.68",
      "low": "3.51",
      "close": "3.515",
      "average": "3.577",
      "volume": "427975",
      "turnover": "1530860.26",
      "trades": "316"
    },
    {
      "date": "2024-07-10",
      "bid": "3.53",
      "ask": "3.57",
      "open": "3.515",
      "high": "3.58",
      "low": "3.435",
      "close": "3.52",
      "average": "3.5128",
      "volume": "193330",
      "turnover": "679133.98",
      "trades": "214"
    },
    {
      "date": "2024-07-11",
      "bid": "3.395",
      "ask": "3.44",
      "open": "3.525",
      "high": "3.585",
      "low": "3.36",
      "close": "3.45",
      "average": "3.4458",
      "volume": "243240",
      "turnover": "838157.45",
      "trades": "228"
    },
    {
      "date": "2024-07-12",
      "bid": "3.45",
      "ask": "3.505",
      "open": "3.45",
      "high": "3.505",
      "low": "3.37",
      "close": "3.485",
      "average": "3.4516",
      "volume": "182274",
      "turnover": "629134.49",
      "trades": "145"
    },
    {
      "date": "2024-07-15",
      "bid": "3.43",
      "ask": "3.48",
      "open": "3.50",
      "high": "3.52",
      "low": "3.41",
      "close": "3.43",
      "average": "3.455",
      "volume": "160892",
      "turnover": "555884.56",
      "trades": "156"
    },
    {
      "date": "2024-07-16",
      "bid": "3.325",
      "ask": "3.35",
      "open": "3.42",
      "high": "3.43",
      "low": "3.26",
      "close": "3.35",
      "average": "3.3225",
      "volume": "265010",
      "turnover": "880486.54",
      "trades": "259"
    },
    {
      "date": "2024-07-17",
      "bid": "3.30",
      "ask": "3.32",
      "open": "3.35",
      "high": "3.37",
      "low": "3.23",
      "close": "3.30",
      "average": "3.2723",
      "volume": "212901",
      "turnover": "696685.89",
      "trades": "141"
    },
    {
      "date": "2024-07-18",
      "bid": "3.18",
      "ask": "3.225",
      "open": "3.235",
      "high": "3.285",
      "low": "3.16",
      "close": "3.19",
      "average": "3.1897",
      "volume": "238258",
      "turnover": "759973.87",
      "trades": "168"
    },
    {
      "date": "2024-07-19",
      "bid": "3.245",
      "ask": "3.295",
      "open": "3.19",
      "high": "3.295",
      "low": "3.08",
      "close": "3.29",
      "average": "3.1654",
      "volume": "194349",
      "turnover": "615187.59",
      "trades": "163"
    },
    {
      "date": "2024-07-22",
      "bid": "3.35",
      "ask": "3.38",
      "open": "3.30",
      "high": "3.485",
      "low": "3.155",
      "close": "3.38",
      "average": "3.2832",
      "volume": "125699",
      "turnover": "412699.68",
      "trades": "152"
    },
    {
      "date": "2024-07-23",
      "bid": "3.28",
      "ask": "3.32",
      "open": "3.38",
      "high": "3.38",
      "low": "3.215",
      "close": "3.315",
      "average": "3.267",
      "volume": "200323",
      "turnover": "654450.6",
      "trades": "187"
    },
    {
      "date": "2024-07-24",
      "bid": "3.62",
      "ask": "3.64",
      "open": "3.21",
      "high": "3.70",
      "low": "3.095",
      "close": "3.64",
      "average": "3.4613",
      "volume": "646743",
      "turnover": "2238580.31",
      "trades": "549"
    },
    {
      "date": "2024-07-25",
      "bid": "3.70",
      "ask": "3.73",
      "open": "3.69",
      "high": "3.79",
      "low": "3.555",
      "close": "3.73",
      "average": "3.7003",
      "volume": "459502",
      "turnover": "1700310.4",
      "trades": "407"
    },
    {
      "date": "2024-07-26",
      "bid": "4.385",
      "ask": "4.39",
      "open": "3.76",
      "high": "4.49",
      "low": "3.76",
      "close": "4.40",
      "average": "4.2527",
      "volume": "2037164",
      "turnover": "8663367.64",
      "trades": "1538"
    },
    {
      "date": "2024-07-29",
      "bid": "4.99",
      "ask": "4.995",
      "open": "4.90",
      "high": "5.20",
      "low": "4.665",
      "close": "5.00",
      "average": "4.9799",
      "volume": "2735392",
      "turnover": "13621900.05",
      "trades": "2616"
    },
    {
      "date": "2024-07-30",
      "bid": "4.735",
      "ask": "4.785",
      "open": "5.14",
      "high": "5.58",
      "low": "4.62",
      "close": "4.74",
      "average": "5.0998",
      "volume": "4690891",
      "turnover": "23921906.81",
      "trades": "3494"
    },
    {
      "date": "2024-07-31",
      "bid": "5.06",
      "ask": "5.07",
      "open": "4.86",
      "high": "5.20",
      "low": "4.805",
      "close": "5.10",
      "average": "5.0295",
      "volume": "1243702",
      "turnover": "6255229.04",
      "trades": "1296"
    },
    {
      "date": "2024-08-01",
      "bid": "4.875",
      "ask": "4.895",
      "open": "5.10",
      "high": "5.10",
      "low": "4.79",
      "close": "4.90",
      "average": "4.9007",
      "volume": "598682",
      "turnover": "2933964.84",
      "trades": "693"
    },
    {
      "date": "2024-08-02",
      "bid": "4.825",
      "ask": "4.855",
      "open": "4.875",
      "high": "5.25",
      "low": "4.70",
      "close": "4.855",
      "average": "4.9525",
      "volume": "640826",
      "turnover": "3173673.96",
      "trades": "669"
    },
    {
      "date": "2024-08-05",
      "bid": "4.35",
      "ask": "4.39",
      "open": "4.645",
      "high": "4.66",
      "low": "3.705",
      "close": "4.35",
      "average": "4.3099",
      "volume": "1438304",
      "turnover": "6198956.3",
      "trades": "1092"
    },
    {
      "date": "2024-08-06",
      "bid": "4.535",
      "ask": "4.615",
      "open": "4.36",
      "high": "4.85",
      "low": "4.35",
      "close": "4.515",
      "average": "4.6088",
      "volume": "869926",
      "turnover": "4009326.5",
      "trades": "517"
    },
    {
      "date": "2024-08-07",
      "bid": "4.48",
      "ask": "4.51",
      "open": "4.515",
      "high": "4.73",
      "low": "4.41",
      "close": "4.48",
      "average": "4.5736",
      "volume": "380428",
      "turnover": "1739934.18",
      "trades": "350"
    },
    {
      "date": "2024-08-08",
      "bid": "4.45",
      "ask": "4.46",
      "open": "4.47",
      "high": "4.47",
      "low": "4.20",
      "close": "4.45",
      "average": "4.3376",
      "volume": "477762",
      "turnover": "2072344.49",
      "trades": "346"
    },
    {
      "date": "2024-08-09",
      "bid": "4.305",
      "ask": "4.38",
      "open": "4.45",
      "high": "4.565",
      "low": "4.22",
      "close": "4.31",
      "average": "4.3653",
      "volume": "165711",
      "turnover": "723375.03",
      "trades": "262"
    },
    {
      "date": "2024-08-12",
      "bid": "3.955",
      "ask": "3.99",
      "open": "4.31",
      "high": "4.31",
      "low": "3.78",
      "close": "3.90",
      "average": "3.9384",
      "volume": "947777",
      "turnover": "3732713.45",
      "trades": "832"
    },
    {
      "date": "2024-08-13",
      "bid": "3.67",
      "ask": "3.72",
      "open": "3.895",
      "high": "3.895",
      "low": "3.60",
      "close": "3.715",
      "average": "3.6982",
      "volume": "392594",
      "turnover": "1451902.82",
      "trades": "402"
    },
    {
      "date": "2024-08-14",
      "bid": "3.75",
      "ask": "3.755",
      "open": "3.705",
      "high": "4.00",
      "low": "3.65",
      "close": "3.75",
      "average": "3.8104",
      "volume": "209242",
      "turnover": "797288.98",
      "trades": "258"
    },
    {
      "date": "2024-08-15",
      "bid": "3.615",
      "ask": "3.66",
      "open": "3.75",
      "high": "3.77",
      "low": "3.415",
      "close": "3.58",
      "average": "3.5998",
      "volume": "394427",
      "turnover": "1419860.73",
      "trades": "321"
    },
    {
      "date": "2024-08-16",
      "bid": "3.67",
      "ask": "3.70",
      "open": "3.75",
      "high": "3.75",
      "low": "3.50",
      "close": "3.70",
      "average": "3.6219",
      "volume": "281940",
      "turnover": "1021151.77",
      "trades": "340"
    },
    {
      "date": "2024-08-19",
      "bid": "4.36",
      "ask": "4.40",
      "open": "3.70",
      "high": "4.68",
      "low": "3.67",
      "close": "4.40",
      "average": "4.178",
      "volume": "1151435",
      "turnover": "4810767.2",
      "trades": "903"
    },
    {
      "date": "2024-08-20",
      "bid": "4.29",
      "ask": "4.30",
      "open": "4.54",
      "high": "4.67",
      "low": "4.20",
      "close": "4.285",
      "average": "4.4034",
      "volume": "606345",
      "turnover": "2669950.94",
      "trades": "596"
    },
    {
      "date": "2024-08-21",
      "bid": "4.125",
      "ask": "4.145",
      "open": "4.285",
      "high": "4.41",
      "low": "4.05",
      "close": "4.20",
      "average": "4.1591",
      "volume": "232575",
      "turnover": "967313.02",
      "trades": "266"
    },
    {
      "date": "2024-08-22",
      "bid": "4.06",
      "ask": "4.085",
      "open": "4.19",
      "high": "4.19",
      "low": "3.95",
      "close": "4.085",
      "average": "4.0257",
      "volume": "207920",
      "turnover": "837024.17",
      "trades": "239"
    },
    {
      "date": "2024-08-23",
      "bid": "4.33",
      "ask": "4.36",
      "open": "4.085",
      "high": "4.395",
      "low": "4.085",
      "close": "4.36",
      "average": "4.2742",
      "volume": "391607",
      "turnover": "1673804.58",
      "trades": "402"
    },
    {
      "date": "2024-08-26",
      "bid": "4.11",
      "ask": "4.12",
      "open": "4.48",
      "high": "4.50",
      "low": "4.065",
      "close": "4.12",
      "average": "4.1714",
      "volume": "268824",
      "turnover": "1121366",
      "trades": "329"
    },
    {
      "date": "2024-08-27",
      "bid": "3.92",
      "ask": "3.95",
      "open": "4.07",
      "high": "4.19",
      "low": "3.82",
      "close": "3.95",
      "average": "3.9813",
      "volume": "565827",
      "turnover": "2252738.42",
      "trades": "460"
    },
    {
      "date": "2024-08-28",
      "bid": "3.965",
      "ask": "4.09",
      "open": "3.95",
      "high": "4.25",
      "low": "3.88",
      "close": "4.10",
      "average": "4.0588",
      "volume": "313807",
      "turnover": "1273681.19",
      "trades": "256"
    },
    {
      "date": "2024-08-29",
      "bid": "4.08",
      "ask": "4.09",
      "open": "4.20",
      "high": "4.62",
      "low": "3.90",
      "close": "4.08",
      "average": "4.2485",
      "volume": "560830",
      "turnover": "2382666",
      "trades": "526"
    },
    {
      "date": "2024-08-30",
      "bid": "4.265",
      "ask": "4.275",
      "open": "4.495",
      "high": "4.60",
      "low": "4.10",
      "close": "4.28",
      "average": "4.3415",
      "volume": "727979",
      "turnover": "3160556.41",
      "trades": "650"
    },
    {
      "date": "2024-09-02",
      "bid": "4.365",
      "ask": "4.395",
      "open": "4.40",
      "high": "4.50",
      "low": "4.28",
      "close": "4.35",
      "average": "4.4083",
      "volume": "690187",
      "turnover": "3042556.55",
      "trades": "571"
    },
    {
      "date": "2024-09-03",
      "bid": "4.305",
      "ask": "4.34",
      "open": "4.495",
      "high": "4.495",
      "low": "4.25",
      "close": "4.34",
      "average": "4.335",
      "volume": "226678",
      "turnover": "982657.96",
      "trades": "303"
    },
    {
      "date": "2024-09-04",
      "bid": "4.25",
      "ask": "4.295",
      "open": "4.20",
      "high": "4.39",
      "low": "4.10",
      "close": "4.255",
      "average": "4.2525",
      "volume": "224539",
      "turnover": "954854.49",
      "trades": "201"
    },
    {
      "date": "2024-09-05",
      "bid": "4.96",
      "ask": "4.98",
      "open": "4.25",
      "high": "4.99",
      "low": "4.25",
      "close": "4.99",
      "average": "4.7623",
      "volume": "1557547",
      "turnover": "7417534.57",
      "trades": "1223"
    },
    {
      "date": "2024-09-06",
      "bid": "5.20",
      "ask": "5.22",
      "open": "5.04",
      "high": "5.28",
      "low": "4.69",
      "close": "5.22",
      "average": "5.071",
      "volume": "1872804",
      "turnover": "9496908.48",
      "trades": "1219"
    },
    {
      "date": "2024-09-09",
      "bid": "4.90",
      "ask": "4.915",
      "open": "5.24",
      "high": "5.35",
      "low": "4.875",
      "close": "4.95",
      "average": "5.0296",
      "volume": "669815",
      "turnover": "3368903.22",
      "trades": "657"
    },
    {
      "date": "2024-09-10",
      "bid": "4.85",
      "ask": "4.895",
      "open": "4.95",
      "high": "5.00",
      "low": "4.695",
      "close": "4.85",
      "average": "4.8272",
      "volume": "353799",
      "turnover": "1707849.51",
      "trades": "339"
    },
    {
      "date": "2024-09-11",
      "bid": "4.77",
      "ask": "4.845",
      "open": "5.01",
      "high": "5.01",
      "low": "4.765",
      "close": "4.845",
      "average": "4.8771",
      "volume": "240350",
      "turnover": "1172212.77",
      "trades": "263"
    },
    {
      "date": "2024-09-12",
      "bid": "4.48",
      "ask": "4.515",
      "open": "4.89",
      "high": "4.89",
      "low": "4.375",
      "close": "4.515",
      "average": "4.6026",
      "volume": "681021",
      "turnover": "3134462.55",
      "trades": "492"
    },
    {
      "date": "2024-09-13",
      "bid": "4.65",
      "ask": "4.735",
      "open": "4.515",
      "high": "4.77",
      "low": "4.485",
      "close": "4.705",
      "average": "4.6253",
      "volume": "208671",
      "turnover": "965169.78",
      "trades": "232"
    },
    {
      "date": "2024-09-16",
      "bid": "4.655",
      "ask": "4.715",
      "open": "4.565",
      "high": "4.86",
      "low": "4.565",
      "close": "4.65",
      "average": "4.7337",
      "volume": "158629",
      "turnover": "750895.3",
      "trades": "206"
    },
    {
      "date": "2024-09-17",
      "bid": "4.65",
      "ask": "4.70",
      "open": "4.65",
      "high": "4.85",
      "low": "4.605",
      "close": "4.70",
      "average": "4.7225",
      "volume": "168692",
      "turnover": "796640.24",
      "trades": "172"
    },
    {
      "date": "2024-09-18",
      "bid": "4.755",
      "ask": "4.76",
      "open": "4.755",
      "high": "5.17",
      "low": "4.70",
      "close": "4.76",
      "average": "4.8986",
      "volume": "694442",
      "turnover": "3401820.93",
      "trades": "672"
    },
    {
      "date": "2024-09-19",
      "bid": "4.74",
      "ask": "4.795",
      "open": "4.76",
      "high": "4.85",
      "low": "4.60",
      "close": "4.785",
      "average": "4.7169",
      "volume": "271704",
      "turnover": "1281591.5",
      "trades": "271"
    },
    {
      "date": "2024-09-20",
      "bid": "4.77",
      "ask": "4.83",
      "open": "4.78",
      "high": "4.835",
      "low": "4.625",
      "close": "4.83",
      "average": "4.7598",
      "volume": "192620",
      "turnover": "916825.08",
      "trades": "205"
    },
    {
      "date": "2024-09-23",
      "bid": "4.92",
      "ask": "4.935",
      "open": "4.83",
      "high": "5.00",
      "low": "4.725",
      "close": "4.885",
      "average": "4.8623",
      "volume": "274395",
      "turnover": "1334200.85",
      "trades": "383"
    },
    {
      "date": "2024-09-24",
      "bid": "4.485",
      "ask": "4.515",
      "open": "4.885",
      "high": "4.885",
      "low": "4.455",
      "close": "4.485",
      "average": "4.652",
      "volume": "472056",
      "turnover": "2196026.96",
      "trades": "474"
    },
    {
      "date": "2024-09-25",
      "bid": "4.60",
      "ask": "4.63",
      "open": "4.49",
      "high": "4.66",
      "low": "4.485",
      "close": "4.63",
      "average": "4.5859",
      "volume": "215924",
      "turnover": "990199.94",
      "trades": "257"
    },
    {
      "date": "2024-09-26",
      "bid": "4.315",
      "ask": "4.36",
      "open": "4.63",
      "high": "4.63",
      "low": "4.25",
      "close": "4.36",
      "average": "4.3642",
      "volume": "470341",
      "turnover": "2052665.22",
      "trades": "528"
    },
    {
      "date": "2024-09-27",
      "bid": "4.38",
      "ask": "4.405",
      "open": "4.36",
      "high": "4.59",
      "low": "4.185",
      "close": "4.41",
      "average": "4.3374",
      "volume": "414309",
      "turnover": "1797034.94",
      "trades": "377"
    },
    {
      "date": "2024-09-30",
      "bid": "4.20",
      "ask": "4.23",
      "open": "4.405",
      "high": "4.405",
      "low": "4.155",
      "close": "4.23",
      "average": "4.2173",
      "volume": "216459",
      "turnover": "912867.11",
      "trades": "306"
    },
    {
      "date": "2024-10-01",
      "bid": "4.135",
      "ask": "4.20",
      "open": "4.31",
      "high": "4.47",
      "low": "4.06",
      "close": "4.25",
      "average": "4.1956",
      "volume": "466408",
      "turnover": "1956877.99",
      "trades": "429"
    },
    {
      "date": "2024-10-02",
      "bid": "4.27",
      "ask": "4.31",
      "open": "4.225",
      "high": "4.50",
      "low": "4.12",
      "close": "4.305",
      "average": "4.2956",
      "volume": "498977",
      "turnover": "2143409.96",
      "trades": "455"
    },
    {
      "date": "2024-10-03",
      "bid": "4.46",
      "ask": "4.565",
      "open": "4.31",
      "high": "4.68",
      "low": "4.10",
      "close": "4.55",
      "average": "4.4947",
      "volume": "739903",
      "turnover": "3325674.62",
      "trades": "971"
    },
    {
      "date": "2024-10-04",
      "bid": "4.82",
      "ask": "4.855",
      "open": "4.655",
      "high": "5.10",
      "low": "4.505",
      "close": "4.815",
      "average": "4.7976",
      "volume": "562929",
      "turnover": "2700694.12",
      "trades": "546"
    },
    {
      "date": "2024-10-07",
      "bid": "4.63",
      "ask": "4.65",
      "open": "4.605",
      "high": "5.10",
      "low": "4.605",
      "close": "4.625",
      "average": "4.7781",
      "volume": "390592",
      "turnover": "1866278.32",
      "trades": "430"
    },
    {
      "date": "2024-10-08",
      "bid": "4.63",
      "ask": "4.69",
      "open": "4.66",
      "high": "4.79",
      "low": "4.515",
      "close": "4.685",
      "average": "4.6029",
      "volume": "152704",
      "turnover": "702889.45",
      "trades": "233"
    },
    {
      "date": "2024-10-09",
      "bid": "4.59",
      "ask": "4.595",
      "open": "4.685",
      "high": "4.70",
      "low": "4.56",
      "close": "4.595",
      "average": "4.6111",
      "volume": "160246",
      "turnover": "738914.72",
      "trades": "197"
    },
    {
      "date": "2024-10-10",
      "bid": "4.56",
      "ask": "4.595",
      "open": "4.595",
      "high": "4.60",
      "low": "4.50",
      "close": "4.595",
      "average": "4.5618",
      "volume": "98381",
      "turnover": "448798.99",
      "trades": "141"
    },
    {
      "date": "2024-10-11",
      "bid": "4.495",
      "ask": "4.535",
      "open": "4.595",
      "high": "4.605",
      "low": "4.40",
      "close": "4.54",
      "average": "4.5314",
      "volume": "168246",
      "turnover": "762393.17",
      "trades": "261"
    },
    {
      "date": "2024-10-14",
      "bid": "4.68",
      "ask": "4.70",
      "open": "4.54",
      "high": "4.795",
      "low": "4.51",
      "close": "4.68",
      "average": "4.6292",
      "volume": "218307",
      "turnover": "1010593.42",
      "trades": "309"
    },
    {
      "date": "2024-10-15",
      "bid": "4.62",
      "ask": "4.635",
      "open": "4.68",
      "high": "4.74",
      "low": "4.58",
      "close": "4.62",
      "average": "4.6574",
      "volume": "127672",
      "turnover": "594614.85",
      "trades": "213"
    },
    {
      "date": "2024-10-16",
      "bid": "4.44",
      "ask": "4.495",
      "open": "4.62",
      "high": "4.695",
      "low": "4.42",
      "close": "4.45",
      "average": "4.5056",
      "volume": "181472",
      "turnover": "817635.5",
      "trades": "228"
    },
    {
      "date": "2024-10-17",
      "bid": "4.58",
      "ask": "4.62",
      "open": "4.45",
      "high": "4.70",
      "low": "4.45",
      "close": "4.63",
      "average": "4.6139",
      "volume": "147523",
      "turnover": "680650.72",
      "trades": "190"
    },
    {
      "date": "2024-10-18",
      "bid": "4.555",
      "ask": "4.58",
      "open": "4.63",
      "high": "4.745",
      "low": "4.515",
      "close": "4.595",
      "average": "4.6238",
      "volume": "130400",
      "turnover": "602943.16",
      "trades": "207"
    },
    {
      "date": "2024-10-21",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.595",
      "high": "4.75",
      "low": "4.46",
      "close": "4.50",
      "average": "4.5582",
      "volume": "134410",
      "turnover": "612669.42",
      "trades": "191"
    },
    {
      "date": "2024-10-22",
      "bid": "4.31",
      "ask": "4.34",
      "open": "4.50",
      "high": "4.50",
      "low": "4.25",
      "close": "4.34",
      "average": "4.3185",
      "volume": "376185",
      "turnover": "1624566.23",
      "trades": "333"
    },
    {
      "date": "2024-10-23",
      "bid": "4.11",
      "ask": "4.115",
      "open": "4.215",
      "high": "4.31",
      "low": "3.99",
      "close": "4.13",
      "average": "4.1023",
      "volume": "373946",
      "turnover": "1534033.6",
      "trades": "356"
    },
    {
      "date": "2024-10-24",
      "bid": "4.255",
      "ask": "4.265",
      "open": "4.27",
      "high": "4.29",
      "low": "3.745",
      "close": "4.265",
      "average": "3.9538",
      "volume": "444826",
      "turnover": "1758776.19",
      "trades": "319"
    },
    {
      "date": "2024-10-25",
      "bid": "4.23",
      "ask": "4.25",
      "open": "4.29",
      "high": "4.40",
      "low": "4.115",
      "close": "4.295",
      "average": "4.2634",
      "volume": "186646",
      "turnover": "795748.2",
      "trades": "245"
    },
    {
      "date": "2024-10-28",
      "bid": "4.11",
      "ask": "4.145",
      "open": "4.37",
      "high": "4.37",
      "low": "4.10",
      "close": "4.11",
      "average": "4.1802",
      "volume": "134562",
      "turnover": "562498.97",
      "trades": "166"
    },
    {
      "date": "2024-10-29",
      "bid": "3.975",
      "ask": "4.02",
      "open": "4.11",
      "high": "4.15",
      "low": "3.96",
      "close": "3.98",
      "average": "4.0439",
      "volume": "124422",
      "turnover": "503362.67",
      "trades": "173"
    },
    {
      "date": "2024-10-30",
      "bid": "3.805",
      "ask": "3.85",
      "open": "3.975",
      "high": "3.975",
      "low": "3.765",
      "close": "3.85",
      "average": "3.8369",
      "volume": "318678",
      "turnover": "1222731.74",
      "trades": "272"
    },
    {
      "date": "2024-10-31",
      "bid": "3.92",
      "ask": "3.95",
      "open": "3.855",
      "high": "4.04",
      "low": "3.85",
      "close": "3.965",
      "average": "3.9266",
      "volume": "152348",
      "turnover": "598214.73",
      "trades": "180"
    },
    {
      "date": "2024-11-01",
      "bid": "3.955",
      "ask": "4.04",
      "open": "3.925",
      "high": "4.08",
      "low": "3.85",
      "close": "4.015",
      "average": "3.9686",
      "volume": "50987",
      "turnover": "202348.92",
      "trades": "84"
    },
    {
      "date": "2024-11-04",
      "bid": "3.875",
      "ask": "3.88",
      "open": "4.04",
      "high": "4.10",
      "low": "3.855",
      "close": "3.855",
      "average": "3.922",
      "volume": "122967",
      "turnover": "482276.15",
      "trades": "177"
    },
    {
      "date": "2024-11-05",
      "bid": "5.15",
      "ask": "5.18",
      "open": "4.40",
      "high": "5.34",
      "low": "4.30",
      "close": "5.18",
      "average": "4.9263",
      "volume": "4308486",
      "turnover": "21225035.05",
      "trades": "3845"
    },
    {
      "date": "2024-11-06",
      "bid": "3.265",
      "ask": "3.27",
      "open": "2.90",
      "high": "3.495",
      "low": "2.605",
      "close": "3.195",
      "average": "3.0779",
      "volume": "4659552",
      "turnover": "14348810.25",
      "trades": "3423"
    },
    {
      "date": "2024-11-07",
      "bid": "3.005",
      "ask": "3.02",
      "open": "3.31",
      "high": "3.45",
      "low": "2.885",
      "close": "3.00",
      "average": "3.0404",
      "volume": "789775",
      "turnover": "2401204.04",
      "trades": "625"
    },
    {
      "date": "2024-11-08",
      "bid": "2.945",
      "ask": "2.985",
      "open": "3.005",
      "high": "3.03",
      "low": "2.85",
      "close": "2.985",
      "average": "2.9377",
      "volume": "309080",
      "turnover": "907986.46",
      "trades": "319"
    },
    {
      "date": "2024-11-11",
      "bid": "2.75",
      "ask": "2.78",
      "open": "2.94",
      "high": "2.945",
      "low": "2.72",
      "close": "2.755",
      "average": "2.8237",
      "volume": "537726",
      "turnover": "1518362.14",
      "trades": "346"
    },
    {
      "date": "2024-11-12",
      "bid": "2.735",
      "ask": "2.785",
      "open": "2.80",
      "high": "2.99",
      "low": "2.505",
      "close": "2.785",
      "average": "2.7466",
      "volume": "746479",
      "turnover": "2050250.48",
      "trades": "338"
    },
    {
      "date": "2024-11-13",
      "bid": "2.75",
      "ask": "2.78",
      "open": "2.80",
      "high": "2.905",
      "low": "2.715",
      "close": "2.80",
      "average": "2.806",
      "volume": "204844",
      "turnover": "574785.72",
      "trades": "205"
    },
    {
      "date": "2024-11-14",
      "bid": "2.78",
      "ask": "2.825",
      "open": "2.85",
      "high": "2.85",
      "low": "2.715",
      "close": "2.81",
      "average": "2.7964",
      "volume": "167961",
      "turnover": "469687.69",
      "trades": "123"
    },
    {
      "date": "2024-11-15",
      "bid": "2.78",
      "ask": "2.80",
      "open": "2.825",
      "high": "2.825",
      "low": "2.75",
      "close": "2.78",
      "average": "2.7968",
      "volume": "94441",
      "turnover": "264135.71",
      "trades": "119"
    },
    {
      "date": "2024-11-18",
      "bid": "2.69",
      "ask": "2.715",
      "open": "2.78",
      "high": "2.78",
      "low": "2.615",
      "close": "2.715",
      "average": "2.6807",
      "volume": "301834",
      "turnover": "809126.51",
      "trades": "268"
    },
    {
      "date": "2024-11-19",
      "bid": "2.825",
      "ask": "2.84",
      "open": "2.715",
      "high": "2.85",
      "low": "2.715",
      "close": "2.85",
      "average": "2.773",
      "volume": "168471",
      "turnover": "467172.12",
      "trades": "203"
    },
    {
      "date": "2024-11-20",
      "bid": "2.80",
      "ask": "2.825",
      "open": "2.85",
      "high": "2.85",
      "low": "2.74",
      "close": "2.82",
      "average": "2.7829",
      "volume": "122992",
      "turnover": "342274.18",
      "trades": "117"
    },
    {
      "date": "2024-11-21",
      "bid": "2.78",
      "ask": "2.805",
      "open": "2.67",
      "high": "2.81",
      "low": "2.67",
      "close": "2.81",
      "average": "2.7628",
      "volume": "120324",
      "turnover": "332434.76",
      "trades": "165"
    },
    {
      "date": "2024-11-22",
      "bid": "2.87",
      "ask": "2.905",
      "open": "2.735",
      "high": "2.96",
      "low": "2.72",
      "close": "2.905",
      "average": "2.8371",
      "volume": "327906",
      "turnover": "930301.89",
      "trades": "214"
    },
    {
      "date": "2024-11-25",
      "bid": "2.955",
      "ask": "2.96",
      "open": "2.76",
      "high": "3.08",
      "low": "2.76",
      "close": "2.96",
      "average": "2.9616",
      "volume": "135336",
      "turnover": "400820.24",
      "trades": "220"
    },
    {
      "date": "2024-11-26",
      "bid": "3.075",
      "ask": "3.095",
      "open": "2.96",
      "high": "3.10",
      "low": "2.93",
      "close": "3.095",
      "average": "3.0098",
      "volume": "191141",
      "turnover": "575287.63",
      "trades": "153"
    },
    {
      "date": "2024-11-27",
      "bid": "5.94",
      "ask": "5.97",
      "open": "6.21",
      "high": "7.39",
      "low": "5.72",
      "close": "5.86",
      "average": "6.1033",
      "volume": "16397615",
      "turnover": "100078812.17",
      "trades": "10354"
    },
    {
      "date": "2024-11-28",
      "bid": "6.81",
      "ask": "6.87",
      "open": "6.02",
      "high": "7.20",
      "low": "5.95",
      "close": "7.00",
      "average": "6.7482",
      "volume": "10906915",
      "turnover": "73602239.3",
      "trades": "7778"
    },
    {
      "date": "2024-11-29",
      "bid": "6.77",
      "ask": "6.78",
      "open": "7.00",
      "high": "7.27",
      "low": "6.72",
      "close": "7.15",
      "average": "6.9817",
      "volume": "3210572",
      "turnover": "22415355.76",
      "trades": "2457"
    },
    {
      "date": "2024-12-02",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.13",
      "high": "7.98",
      "low": "7.04",
      "close": "7.72",
      "average": "7.6214",
      "volume": "3129095",
      "turnover": "23848006.97",
      "trades": "2893"
    },
    {
      "date": "2024-12-03",
      "bid": "7.35",
      "ask": "7.38",
      "open": "7.85",
      "high": "8.17",
      "low": "7.16",
      "close": "7.38",
      "average": "7.59",
      "volume": "3085704",
      "turnover": "23420412.27",
      "trades": "2907"
    },
    {
      "date": "2024-12-04",
      "bid": "6.81",
      "ask": "6.84",
      "open": "7.38",
      "high": "7.80",
      "low": "6.80",
      "close": "6.87",
      "average": "7.21",
      "volume": "1851264",
      "turnover": "13347604.52",
      "trades": "1626"
    },
    {
      "date": "2024-12-05",
      "bid": "6.39",
      "ask": "6.43",
      "open": "6.86",
      "high": "6.96",
      "low": "6.21",
      "close": "6.43",
      "average": "6.5466",
      "volume": "1764711",
      "turnover": "11552854.05",
      "trades": "1511"
    },
    {
      "date": "2024-12-06",
      "bid": "7.08",
      "ask": "7.14",
      "open": "6.41",
      "high": "7.15",
      "low": "6.31",
      "close": "7.12",
      "average": "6.6744",
      "volume": "1014139",
      "turnover": "6768916.86",
      "trades": "1200"
    },
    {
      "date": "2024-12-09",
      "bid": "6.70",
      "ask": "6.73",
      "open": "7.12",
      "high": "7.12",
      "low": "6.50",
      "close": "6.73",
      "average": "6.7381",
      "volume": "620565",
      "turnover": "4181434.16",
      "trades": "1026"
    },
    {
      "date": "2024-12-10",
      "bid": "6.47",
      "ask": "6.51",
      "open": "6.70",
      "high": "6.70",
      "low": "6.45",
      "close": "6.53",
      "average": "6.5266",
      "volume": "413171",
      "turnover": "2696611.14",
      "trades": "633"
    },
    {
      "date": "2024-12-11",
      "bid": "6.50",
      "ask": "6.53",
      "open": "6.51",
      "high": "6.89",
      "low": "6.34",
      "close": "6.50",
      "average": "6.5979",
      "volume": "450739",
      "turnover": "2973902.82",
      "trades": "634"
    },
    {
      "date": "2024-12-12",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.50",
      "high": "6.79",
      "low": "6.50",
      "close": "6.74",
      "average": "6.6796",
      "volume": "471688",
      "turnover": "3150703.79",
      "trades": "612"
    },
    {
      "date": "2024-12-13",
      "bid": "7.11",
      "ask": "7.16",
      "open": "6.75",
      "high": "7.59",
      "low": "6.75",
      "close": "7.09",
      "average": "7.2937",
      "volume": "1499410",
      "turnover": "10936171.72",
      "trades": "1990"
    },
    {
      "date": "2024-12-16",
      "bid": "7.63",
      "ask": "7.65",
      "open": "7.23",
      "high": "7.80",
      "low": "7.16",
      "close": "7.69",
      "average": "7.5326",
      "volume": "1089344",
      "turnover": "8205571.12",
      "trades": "1416"
    },
    {
      "date": "2024-12-17",
      "bid": "7.65",
      "ask": "7.75",
      "open": "7.75",
      "high": "7.96",
      "low": "7.46",
      "close": "7.79",
      "average": "7.7993",
      "volume": "773768",
      "turnover": "6034868.71",
      "trades": "1047"
    },
    {
      "date": "2024-12-18",
      "bid": "8.00",
      "ask": "8.05",
      "open": "7.79",
      "high": "8.24",
      "low": "7.60",
      "close": "8.05",
      "average": "7.9745",
      "volume": "1221105",
      "turnover": "9737706.77",
      "trades": "1276"
    },
    {
      "date": "2024-12-19",
      "bid": "8.00",
      "ask": "8.06",
      "open": "7.97",
      "high": "8.44",
      "low": "7.75",
      "close": "8.07",
      "average": "8.1682",
      "volume": "1008480",
      "turnover": "8237518",
      "trades": "1289"
    },
    {
      "date": "2024-12-20",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.06",
      "high": "8.31",
      "low": "7.58",
      "close": "8.12",
      "average": "7.9857",
      "volume": "758517",
      "turnover": "6056870.56",
      "trades": "947"
    },
    {
      "date": "2024-12-23",
      "bid": "8.22",
      "ask": "8.30",
      "open": "8.01",
      "high": "8.37",
      "low": "7.84",
      "close": "8.30",
      "average": "8.1745",
      "volume": "923032",
      "turnover": "7545957.56",
      "trades": "1094"
    },
    {
      "date": "2024-12-27",
      "bid": "8.28",
      "ask": "8.35",
      "open": "8.22",
      "high": "8.47",
      "low": "8.14",
      "close": "8.36",
      "average": "8.355",
      "volume": "524096",
      "turnover": "4378771.25",
      "trades": "711"
    },
    {
      "date": "2024-12-30",
      "bid": "8.08",
      "ask": "8.16",
      "open": "8.25",
      "high": "8.44",
      "low": "8.00",
      "close": "8.04",
      "average": "8.1896",
      "volume": "698923",
      "turnover": "5724158.74",
      "trades": "792"
    },
    {
      "date": "2025-01-02",
      "bid": "7.88",
      "ask": "7.92",
      "open": "8.08",
      "high": "8.16",
      "low": "7.80",
      "close": "7.88",
      "average": "7.9493",
      "volume": "500236",
      "turnover": "3976512.15",
      "trades": "697"
    },
    {
      "date": "2025-01-03",
      "bid": "7.16",
      "ask": "7.19",
      "open": "7.80",
      "high": "7.80",
      "low": "7.00",
      "close": "7.06",
      "average": "7.3278",
      "volume": "1055516",
      "turnover": "7734689.54",
      "trades": "1465"
    },
    {
      "date": "2025-01-07",
      "bid": "7.26",
      "ask": "7.30",
      "open": "7.10",
      "high": "7.42",
      "low": "7.07",
      "close": "7.37",
      "average": "7.2712",
      "volume": "324950",
      "turnover": "2362790.2",
      "trades": "638"
    },
    {
      "date": "2025-01-08",
      "bid": "7.27",
      "ask": "7.33",
      "open": "7.28",
      "high": "7.50",
      "low": "7.24",
      "close": "7.34",
      "average": "7.3433",
      "volume": "318899",
      "turnover": "2341805.99",
      "trades": "490"
    },
    {
      "date": "2025-01-09",
      "bid": "7.04",
      "ask": "7.07",
      "open": "7.33",
      "high": "7.33",
      "low": "7.01",
      "close": "7.01",
      "average": "7.1853",
      "volume": "307833",
      "turnover": "2211873.31",
      "trades": "454"
    },
    {
      "date": "2025-01-10",
      "bid": "6.79",
      "ask": "6.86",
      "open": "7.06",
      "high": "7.18",
      "low": "6.51",
      "close": "6.80",
      "average": "6.8743",
      "volume": "428523",
      "turnover": "2945811.34",
      "trades": "774"
    },
    {
      "date": "2025-01-13",
      "bid": "6.47",
      "ask": "6.49",
      "open": "6.86",
      "high": "6.90",
      "low": "6.40",
      "close": "6.40",
      "average": "6.5574",
      "volume": "366481",
      "turnover": "2403112.87",
      "trades": "655"
    },
    {
      "date": "2025-01-14",
      "bid": "6.45",
      "ask": "6.52",
      "open": "6.45",
      "high": "6.80",
      "low": "6.40",
      "close": "6.45",
      "average": "6.5884",
      "volume": "200677",
      "turnover": "1322136.23",
      "trades": "430"
    },
    {
      "date": "2025-01-15",
      "bid": "7.01",
      "ask": "7.03",
      "open": "6.61",
      "high": "7.20",
      "low": "6.61",
      "close": "7.02",
      "average": "6.9309",
      "volume": "522708",
      "turnover": "3622814.93",
      "trades": "743"
    },
    {
      "date": "2025-01-16",
      "bid": "6.73",
      "ask": "6.75",
      "open": "7.03",
      "high": "7.07",
      "low": "6.72",
      "close": "6.72",
      "average": "6.8589",
      "volume": "234345",
      "turnover": "1607358.57",
      "trades": "392"
    },
    {
      "date": "2025-01-17",
      "bid": "6.61",
      "ask": "6.65",
      "open": "6.73",
      "high": "6.75",
      "low": "6.57",
      "close": "6.65",
      "average": "6.6257",
      "volume": "107499",
      "turnover": "712251.56",
      "trades": "291"
    },
    {
      "date": "2025-01-20",
      "bid": "6.32",
      "ask": "6.35",
      "open": "6.61",
      "high": "6.61",
      "low": "6.31",
      "close": "6.32",
      "average": "6.4159",
      "volume": "548712",
      "turnover": "3520477.94",
      "trades": "571"
    },
    {
      "date": "2025-01-21",
      "bid": "6.18",
      "ask": "6.20",
      "open": "6.31",
      "high": "6.31",
      "low": "6.09",
      "close": "6.21",
      "average": "6.21",
      "volume": "194412",
      "turnover": "1207306.71",
      "trades": "374"
    },
    {
      "date": "2025-01-22",
      "bid": "6.35",
      "ask": "6.40",
      "open": "6.23",
      "high": "6.50",
      "low": "6.17",
      "close": "6.32",
      "average": "6.3543",
      "volume": "334489",
      "turnover": "2125455.34",
      "trades": "564"
    },
    {
      "date": "2025-01-23",
      "bid": "6.80",
      "ask": "6.87",
      "open": "6.40",
      "high": "6.97",
      "low": "6.17",
      "close": "6.86",
      "average": "6.6341",
      "volume": "557751",
      "turnover": "3700255.65",
      "trades": "918"
    },
    {
      "date": "2025-01-24",
      "bid": "7.02",
      "ask": "7.12",
      "open": "6.95",
      "high": "7.15",
      "low": "6.65",
      "close": "7.12",
      "average": "6.9713",
      "volume": "558750",
      "turnover": "3895229.25",
      "trades": "783"
    },
    {
      "date": "2025-01-27",
      "bid": "6.80",
      "ask": "6.88",
      "open": "7.02",
      "high": "7.10",
      "low": "6.64",
      "close": "6.79",
      "average": "6.8841",
      "volume": "369491",
      "turnover": "2543623.68",
      "trades": "589"
    },
    {
      "date": "2025-01-28",
      "bid": "7.01",
      "ask": "7.08",
      "open": "6.89",
      "high": "7.30",
      "low": "6.79",
      "close": "7.06",
      "average": "6.9953",
      "volume": "576914",
      "turnover": "4035528.23",
      "trades": "827"
    },
    {
      "date": "2025-01-29",
      "bid": "6.75",
      "ask": "6.83",
      "open": "7.08",
      "high": "7.18",
      "low": "6.75",
      "close": "6.81",
      "average": "6.9575",
      "volume": "467189",
      "turnover": "3250465.13",
      "trades": "712"
    },
    {
      "date": "2025-01-30",
      "bid": "7.84",
      "ask": "7.86",
      "open": "6.95",
      "high": "8.10",
      "low": "6.87",
      "close": "7.86",
      "average": "7.6707",
      "volume": "1562313",
      "turnover": "11984172.01",
      "trades": "2136"
    },
    {
      "date": "2025-01-31",
      "bid": "7.73",
      "ask": "7.76",
      "open": "7.86",
      "high": "8.05",
      "low": "7.67",
      "close": "7.75",
      "average": "7.7914",
      "volume": "563817",
      "turnover": "4392891.99",
      "trades": "869"
    },
    {
      "date": "2025-02-03",
      "bid": "8.16",
      "ask": "8.17",
      "open": "7.69",
      "high": "8.18",
      "low": "7.29",
      "close": "8.18",
      "average": "7.7087",
      "volume": "739177",
      "turnover": "5698115.41",
      "trades": "1107"
    },
    {
      "date": "2025-02-04",
      "bid": "7.81",
      "ask": "7.85",
      "open": "8.17",
      "high": "8.39",
      "low": "7.78",
      "close": "7.80",
      "average": "8.0292",
      "volume": "511009",
      "turnover": "4102927.06",
      "trades": "734"
    },
    {
      "date": "2025-02-05",
      "bid": "7.69",
      "ask": "7.73",
      "open": "7.85",
      "high": "8.07",
      "low": "7.68",
      "close": "7.68",
      "average": "7.8167",
      "volume": "315212",
      "turnover": "2463896.68",
      "trades": "458"
    },
    {
      "date": "2025-02-06",
      "bid": "8.72",
      "ask": "8.73",
      "open": "7.82",
      "high": "8.85",
      "low": "7.82",
      "close": "8.72",
      "average": "8.5447",
      "volume": "1700778",
      "turnover": "14532709.44",
      "trades": "1801"
    },
    {
      "date": "2025-02-07",
      "bid": "8.81",
      "ask": "8.91",
      "open": "8.84",
      "high": "9.69",
      "low": "8.66",
      "close": "8.81",
      "average": "9.2225",
      "volume": "1684440",
      "turnover": "15534803.35",
      "trades": "2615"
    },
    {
      "date": "2025-02-10",
      "bid": "9.55",
      "ask": "9.58",
      "open": "8.70",
      "high": "9.88",
      "low": "8.00",
      "close": "9.63",
      "average": "9.2256",
      "volume": "1779347",
      "turnover": "16415621.67",
      "trades": "2402"
    },
    {
      "date": "2025-02-11",
      "bid": "9.16",
      "ask": "9.19",
      "open": "9.65",
      "high": "9.91",
      "low": "9.10",
      "close": "9.22",
      "average": "9.3751",
      "volume": "1575709",
      "turnover": "14772496.41",
      "trades": "2028"
    },
    {
      "date": "2025-02-12",
      "bid": "8.86",
      "ask": "8.94",
      "open": "9.17",
      "high": "9.18",
      "low": "8.53",
      "close": "8.90",
      "average": "8.8754",
      "volume": "900036",
      "turnover": "7988204.18",
      "trades": "1473"
    },
    {
      "date": "2025-02-13",
      "bid": "8.62",
      "ask": "8.66",
      "open": "8.90",
      "high": "9.05",
      "low": "8.52",
      "close": "8.60",
      "average": "8.7218",
      "volume": "551679",
      "turnover": "4811649.51",
      "trades": "801"
    },
    {
      "date": "2025-02-14",
      "bid": "8.04",
      "ask": "8.09",
      "open": "8.51",
      "high": "8.54",
      "low": "8.04",
      "close": "8.04",
      "average": "8.2276",
      "volume": "862757",
      "turnover": "7098397.01",
      "trades": "1131"
    },
    {
      "date": "2025-02-17",
      "bid": "7.90",
      "ask": "8.11",
      "open": "8.04",
      "high": "8.25",
      "low": "7.81",
      "close": "8.10",
      "average": "7.9718",
      "volume": "659765",
      "turnover": "5259505.41",
      "trades": "796"
    },
    {
      "date": "2025-02-18",
      "bid": "8.21",
      "ask": "8.30",
      "open": "8.10",
      "high": "8.39",
      "low": "7.85",
      "close": "8.25",
      "average": "8.1409",
      "volume": "383377",
      "turnover": "3121022.22",
      "trades": "497"
    },
    {
      "date": "2025-02-19",
      "bid": "7.62",
      "ask": "7.70",
      "open": "8.25",
      "high": "8.25",
      "low": "7.60",
      "close": "7.69",
      "average": "7.794",
      "volume": "759834",
      "turnover": "5922232.04",
      "trades": "1010"
    },
    {
      "date": "2025-02-20",
      "bid": "7.38",
      "ask": "7.43",
      "open": "7.62",
      "high": "7.78",
      "low": "7.25",
      "close": "7.42",
      "average": "7.5036",
      "volume": "591366",
      "turnover": "4437333.71",
      "trades": "823"
    },
    {
      "date": "2025-02-21",
      "bid": "7.14",
      "ask": "7.17",
      "open": "7.42",
      "high": "7.55",
      "low": "7.12",
      "close": "7.12",
      "average": "7.3536",
      "volume": "529391",
      "turnover": "3892948.72",
      "trades": "830"
    },
    {
      "date": "2025-02-24",
      "bid": "7.50",
      "ask": "7.58",
      "open": "7.14",
      "high": "7.85",
      "low": "7.01",
      "close": "7.60",
      "average": "7.3628",
      "volume": "950826",
      "turnover": "7000530.76",
      "trades": "1120"
    },
    {
      "date": "2025-02-25",
      "bid": "7.94",
      "ask": "8.00",
      "open": "7.90",
      "high": "8.26",
      "low": "7.75",
      "close": "8.00",
      "average": "8.0427",
      "volume": "854878",
      "turnover": "6875557.58",
      "trades": "1144"
    },
    {
      "date": "2025-02-26",
      "bid": "7.98",
      "ask": "8.08",
      "open": "8.08",
      "high": "8.22",
      "low": "7.88",
      "close": "8.05",
      "average": "8.0034",
      "volume": "494563",
      "turnover": "3958198.69",
      "trades": "770"
    },
    {
      "date": "2025-02-27",
      "bid": "7.10",
      "ask": "7.15",
      "open": "8.72",
      "high": "8.72",
      "low": "7.09",
      "close": "7.16",
      "average": "7.6234",
      "volume": "1664325",
      "turnover": "12687750.58",
      "trades": "1815"
    },
    {
      "date": "2025-02-28",
      "bid": "6.96",
      "ask": "6.99",
      "open": "7.18",
      "high": "7.18",
      "low": "6.80",
      "close": "6.91",
      "average": "6.9487",
      "volume": "777067",
      "turnover": "5399642.83",
      "trades": "993"
    },
    {
      "date": "2025-03-03",
      "bid": "6.76",
      "ask": "6.83",
      "open": "6.96",
      "high": "8.00",
      "low": "6.75",
      "close": "6.75",
      "average": "7.0651",
      "volume": "1100521",
      "turnover": "7775468.52",
      "trades": "1231"
    },
    {
      "date": "2025-03-04",
      "bid": "6.63",
      "ask": "6.72",
      "open": "6.79",
      "high": "6.85",
      "low": "6.57",
      "close": "6.60",
      "average": "6.6821",
      "volume": "688216",
      "turnover": "4598753.04",
      "trades": "931"
    },
    {
      "date": "2025-03-05",
      "bid": "7.30",
      "ask": "7.36",
      "open": "6.72",
      "high": "7.44",
      "low": "6.62",
      "close": "7.28",
      "average": "7.1649",
      "volume": "749394",
      "turnover": "5369495.77",
      "trades": "1093"
    },
    {
      "date": "2025-03-06",
      "bid": "7.20",
      "ask": "7.30",
      "open": "7.40",
      "high": "7.42",
      "low": "7.10",
      "close": "7.28",
      "average": "7.2742",
      "volume": "373046",
      "turnover": "2713705.73",
      "trades": "691"
    },
    {
      "date": "2025-03-07",
      "bid": "7.01",
      "ask": "7.07",
      "open": "7.21",
      "high": "7.26",
      "low": "6.97",
      "close": "7.07",
      "average": "7.0699",
      "volume": "297407",
      "turnover": "2102644.25",
      "trades": "500"
    },
    {
      "date": "2025-03-10",
      "bid": "6.78",
      "ask": "6.80",
      "open": "7.26",
      "high": "7.28",
      "low": "6.75",
      "close": "6.78",
      "average": "6.9289",
      "volume": "703892",
      "turnover": "4877234.94",
      "trades": "750"
    },
    {
      "date": "2025-03-11",
      "bid": "6.85",
      "ask": "6.97",
      "open": "6.78",
      "high": "6.97",
      "low": "6.66",
      "close": "6.86",
      "average": "6.7968",
      "volume": "634148",
      "turnover": "4310215.61",
      "trades": "649"
    },
    {
      "date": "2025-03-12",
      "bid": "6.90",
      "ask": "6.92",
      "open": "6.97",
      "high": "7.03",
      "low": "6.80",
      "close": "6.98",
      "average": "6.9383",
      "volume": "510198",
      "turnover": "3539763.24",
      "trades": "597"
    },
    {
      "date": "2025-03-13",
      "bid": "7.16",
      "ask": "7.24",
      "open": "6.98",
      "high": "7.28",
      "low": "6.88",
      "close": "7.23",
      "average": "7.0232",
      "volume": "691576",
      "turnover": "4857020.59",
      "trades": "741"
    },
    {
      "date": "2025-03-14",
      "bid": "6.72",
      "ask": "6.75",
      "open": "7.26",
      "high": "7.30",
      "low": "6.68",
      "close": "6.72",
      "average": "6.9422",
      "volume": "589188",
      "turnover": "4090125.39",
      "trades": "704"
    },
    {
      "date": "2025-03-17",
      "bid": "7.09",
      "ask": "7.14",
      "open": "6.79",
      "high": "7.17",
      "low": "6.70",
      "close": "7.13",
      "average": "6.9455",
      "volume": "579000",
      "turnover": "4021344.75",
      "trades": "601"
    },
    {
      "date": "2025-03-18",
      "bid": "6.93",
      "ask": "7.11",
      "open": "7.12",
      "high": "7.14",
      "low": "6.83",
      "close": "7.07",
      "average": "7.0132",
      "volume": "500756",
      "turnover": "3511941.39",
      "trades": "629"
    },
    {
      "date": "2025-03-19",
      "bid": "6.86",
      "ask": "6.89",
      "open": "7.11",
      "high": "7.18",
      "low": "6.86",
      "close": "6.86",
      "average": "7.0108",
      "volume": "495694",
      "turnover": "3475210.15",
      "trades": "420"
    },
    {
      "date": "2025-03-20",
      "bid": "6.72",
      "ask": "6.81",
      "open": "6.85",
      "high": "6.89",
      "low": "6.64",
      "close": "6.72",
      "average": "6.7412",
      "volume": "569402",
      "turnover": "3838470.63",
      "trades": "489"
    },
    {
      "date": "2025-03-21",
      "bid": "6.33",
      "ask": "6.37",
      "open": "6.83",
      "high": "6.83",
      "low": "6.30",
      "close": "6.36",
      "average": "6.4163",
      "volume": "667889",
      "turnover": "4285369.87",
      "trades": "695"
    },
    {
      "date": "2025-03-24",
      "bid": "6.03",
      "ask": "6.36",
      "open": "6.35",
      "high": "6.41",
      "low": "5.91",
      "close": "6.37",
      "average": "6.126",
      "volume": "1077787",
      "turnover": "6602556.5",
      "trades": "1000"
    },
    {
      "date": "2025-03-25",
      "bid": "6.10",
      "ask": "6.13",
      "open": "6.37",
      "high": "6.45",
      "low": "6.03",
      "close": "6.14",
      "average": "6.1995",
      "volume": "855252",
      "turnover": "5301415.67",
      "trades": "896"
    },
    {
      "date": "2025-03-26",
      "bid": "5.50",
      "ask": "5.61",
      "open": "6.14",
      "high": "6.29",
      "low": "5.49",
      "close": "5.60",
      "average": "5.833",
      "volume": "1422498",
      "turnover": "8297793.96",
      "trades": "1385"
    },
    {
      "date": "2025-03-27",
      "bid": "5.70",
      "ask": "5.77",
      "open": "5.60",
      "high": "5.94",
      "low": "5.50",
      "close": "5.71",
      "average": "5.7453",
      "volume": "911138",
      "turnover": "5234768.3",
      "trades": "911"
    },
    {
      "date": "2025-03-28",
      "bid": "6.10",
      "ask": "6.15",
      "open": "5.83",
      "high": "6.21",
      "low": "5.63",
      "close": "6.17",
      "average": "5.8632",
      "volume": "1396089",
      "turnover": "8185389.69",
      "trades": "1020"
    },
    {
      "date": "2025-03-31",
      "bid": "5.86",
      "ask": "5.98",
      "open": "6.28",
      "high": "6.29",
      "low": "5.82",
      "close": "5.87",
      "average": "6.0311",
      "volume": "860110",
      "turnover": "5187365.46",
      "trades": "897"
    },
    {
      "date": "2025-04-01",
      "bid": "6.36",
      "ask": "6.39",
      "open": "5.85",
      "high": "6.44",
      "low": "5.74",
      "close": "6.42",
      "average": "6.2288",
      "volume": "443683",
      "turnover": "2763575.41",
      "trades": "542"
    },
    {
      "date": "2025-04-02",
      "bid": "6.20",
      "ask": "6.21",
      "open": "6.44",
      "high": "6.49",
      "low": "6.15",
      "close": "6.19",
      "average": "6.3077",
      "volume": "488104",
      "turnover": "3078899.02",
      "trades": "677"
    },
    {
      "date": "2025-04-03",
      "bid": "6.17",
      "ask": "6.20",
      "open": "6.11",
      "high": "6.33",
      "low": "5.93",
      "close": "6.17",
      "average": "6.0816",
      "volume": "415012",
      "turnover": "2523919.18",
      "trades": "473"
    },
    {
      "date": "2025-04-04",
      "bid": "5.85",
      "ask": "5.89",
      "open": "6.00",
      "high": "6.21",
      "low": "5.80",
      "close": "5.90",
      "average": "5.9995",
      "volume": "375142",
      "turnover": "2250755.02",
      "trades": "443"
    },
    {
      "date": "2025-04-07",
      "bid": "6.24",
      "ask": "6.30",
      "open": "5.70",
      "high": "6.37",
      "low": "5.41",
      "close": "6.30",
      "average": "5.9109",
      "volume": "1026712",
      "turnover": "6068494.84",
      "trades": "1103"
    },
    {
      "date": "2025-04-08",
      "bid": "6.31",
      "ask": "6.39",
      "open": "6.41",
      "high": "6.50",
      "low": "6.19",
      "close": "6.30",
      "average": "6.3289",
      "volume": "489347",
      "turnover": "3096992.2",
      "trades": "507"
    },
    {
      "date": "2025-04-09",
      "bid": "6.30",
      "ask": "6.32",
      "open": "6.24",
      "high": "6.47",
      "low": "6.10",
      "close": "6.28",
      "average": "6.2932",
      "volume": "446960",
      "turnover": "2812874.79",
      "trades": "468"
    },
    {
      "date": "2025-04-10",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.52",
      "high": "6.82",
      "low": "6.45",
      "close": "6.76",
      "average": "6.6408",
      "volume": "516292",
      "turnover": "3428568.71",
      "trades": "765"
    },
    {
      "date": "2025-04-11",
      "bid": "6.65",
      "ask": "6.73",
      "open": "6.75",
      "high": "6.75",
      "low": "6.42",
      "close": "6.72",
      "average": "6.5768",
      "volume": "287815",
      "turnover": "1892934.24",
      "trades": "361"
    },
    {
      "date": "2025-04-14",
      "bid": "6.66",
      "ask": "6.74",
      "open": "6.75",
      "high": "6.77",
      "low": "6.56",
      "close": "6.67",
      "average": "6.66",
      "volume": "225946",
      "turnover": "1504814.49",
      "trades": "310"
    },
    {
      "date": "2025-04-15",
      "bid": "6.47",
      "ask": "6.54",
      "open": "6.66",
      "high": "6.71",
      "low": "6.33",
      "close": "6.55",
      "average": "6.4583",
      "volume": "303796",
      "turnover": "1961945.99",
      "trades": "461"
    },
    {
      "date": "2025-04-16",
      "bid": "6.13",
      "ask": "6.21",
      "open": "6.20",
      "high": "6.31",
      "low": "6.02",
      "close": "6.15",
      "average": "6.1552",
      "volume": "753973",
      "turnover": "4640891.3",
      "trades": "851"
    },
    {
      "date": "2025-04-17",
      "bid": "6.37",
      "ask": "6.40",
      "open": "6.14",
      "high": "6.41",
      "low": "6.12",
      "close": "6.40",
      "average": "6.2857",
      "volume": "329067",
      "turnover": "2061890.16",
      "trades": "350"
    },
    {
      "date": "2025-04-22",
      "bid": "6.66",
      "ask": "6.69",
      "open": "6.40",
      "high": "6.70",
      "low": "6.30",
      "close": "6.70",
      "average": "6.4911",
      "volume": "379531",
      "turnover": "2463569.66",
      "trades": "509"
    },
    {
      "date": "2025-04-23",
      "bid": "7.09",
      "ask": "7.17",
      "open": "6.70",
      "high": "7.25",
      "low": "6.70",
      "close": "7.21",
      "average": "7.0832",
      "volume": "789505",
      "turnover": "5592171.81",
      "trades": "714"
    },
    {
      "date": "2025-04-24",
      "bid": "7.27",
      "ask": "7.29",
      "open": "7.19",
      "high": "7.32",
      "low": "7.04",
      "close": "7.32",
      "average": "7.1713",
      "volume": "470892",
      "turnover": "3376900.9",
      "trades": "560"
    },
    {
      "date": "2025-04-25",
      "bid": "7.19",
      "ask": "7.33",
      "open": "7.46",
      "high": "7.53",
      "low": "7.19",
      "close": "7.35",
      "average": "7.3175",
      "volume": "521591",
      "turnover": "3816713.85",
      "trades": "587"
    },
    {
      "date": "2025-04-28",
      "bid": "7.06",
      "ask": "7.17",
      "open": "7.33",
      "high": "7.33",
      "low": "7.01",
      "close": "7.12",
      "average": "7.128",
      "volume": "271443",
      "turnover": "1934844.03",
      "trades": "448"
    },
    {
      "date": "2025-04-29",
      "bid": "7.17",
      "ask": "7.20",
      "open": "7.17",
      "high": "7.28",
      "low": "7.05",
      "close": "7.20",
      "average": "7.178",
      "volume": "191442",
      "turnover": "1374147.96",
      "trades": "270"
    },
    {
      "date": "2025-04-30",
      "bid": "7.35",
      "ask": "7.39",
      "open": "7.30",
      "high": "7.44",
      "low": "7.05",
      "close": "7.36",
      "average": "7.2762",
      "volume": "175142",
      "turnover": "1274331.06",
      "trades": "278"
    },
    {
      "date": "2025-05-02",
      "bid": "8.23",
      "ask": "8.25",
      "open": "7.39",
      "high": "8.29",
      "low": "7.31",
      "close": "8.25",
      "average": "7.8932",
      "volume": "1454828",
      "turnover": "11484281.39",
      "trades": "1437"
    },
    {
      "date": "2025-05-05",
      "bid": "8.38",
      "ask": "8.50",
      "open": "8.25",
      "high": "8.77",
      "low": "8.20",
      "close": "8.49",
      "average": "8.4772",
      "volume": "907354",
      "turnover": "7691823.4",
      "trades": "1059"
    },
    {
      "date": "2025-05-06",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.47",
      "high": "8.47",
      "low": "8.01",
      "close": "8.15",
      "average": "8.1744",
      "volume": "416317",
      "turnover": "3403315.58",
      "trades": "584"
    },
    {
      "date": "2025-05-07",
      "bid": "7.98",
      "ask": "8.10",
      "open": "8.21",
      "high": "8.21",
      "low": "7.72",
      "close": "8.07",
      "average": "7.8813",
      "volume": "436200",
      "turnover": "3437723.28",
      "trades": "691"
    },
    {
      "date": "2025-05-08",
      "bid": "8.16",
      "ask": "8.28",
      "open": "7.99",
      "high": "8.30",
      "low": "7.87",
      "close": "8.21",
      "average": "8.124",
      "volume": "666788",
      "turnover": "5417180.07",
      "trades": "879"
    },
    {
      "date": "2025-05-09",
      "bid": "7.97",
      "ask": "8.00",
      "open": "8.29",
      "high": "8.40",
      "low": "7.98",
      "close": "8.00",
      "average": "8.2118",
      "volume": "559188",
      "turnover": "4592008.54",
      "trades": "904"
    },
    {
      "date": "2025-05-12",
      "bid": "8.03",
      "ask": "8.07",
      "open": "7.90",
      "high": "8.10",
      "low": "7.45",
      "close": "8.08",
      "average": "7.7962",
      "volume": "700965",
      "turnover": "5464879.74",
      "trades": "983"
    },
    {
      "date": "2025-05-13",
      "bid": "7.88",
      "ask": "7.96",
      "open": "7.94",
      "high": "8.45",
      "low": "7.89",
      "close": "7.92",
      "average": "8.177",
      "volume": "366685",
      "turnover": "2998317.11",
      "trades": "577"
    },
    {
      "date": "2025-05-14",
      "bid": "8.17",
      "ask": "8.18",
      "open": "7.91",
      "high": "8.40",
      "low": "7.83",
      "close": "8.20",
      "average": "8.1515",
      "volume": "551277",
      "turnover": "4493854.91",
      "trades": "806"
    },
    {
      "date": "2025-05-15",
      "bid": "8.31",
      "ask": "8.32",
      "open": "8.47",
      "high": "8.56",
      "low": "8.22",
      "close": "8.36",
      "average": "8.3897",
      "volume": "555126",
      "turnover": "4656705.55",
      "trades": "750"
    },
    {
      "date": "2025-05-16",
      "bid": "8.40",
      "ask": "8.45",
      "open": "8.50",
      "high": "8.64",
      "low": "8.21",
      "close": "8.44",
      "average": "8.464",
      "volume": "557966",
      "turnover": "4722154.92",
      "trades": "829"
    },
    {
      "date": "2025-05-19",
      "bid": "8.30",
      "ask": "8.37",
      "open": "8.47",
      "high": "8.47",
      "low": "8.24",
      "close": "8.37",
      "average": "8.347",
      "volume": "299723",
      "turnover": "2501712.62",
      "trades": "450"
    },
    {
      "date": "2025-05-20",
      "bid": "8.38",
      "ask": "8.45",
      "open": "8.37",
      "high": "8.73",
      "low": "8.21",
      "close": "8.39",
      "average": "8.4916",
      "volume": "481819",
      "turnover": "4091417.38",
      "trades": "749"
    },
    {
      "date": "2025-05-21",
      "bid": "8.16",
      "ask": "8.24",
      "open": "8.40",
      "high": "8.43",
      "low": "8.11",
      "close": "8.20",
      "average": "8.2373",
      "volume": "360910",
      "turnover": "2972858.95",
      "trades": "512"
    },
    {
      "date": "2025-05-22",
      "bid": "8.41",
      "ask": "8.43",
      "open": "8.20",
      "high": "8.81",
      "low": "8.05",
      "close": "8.47",
      "average": "8.4986",
      "volume": "991107",
      "turnover": "8423369.15",
      "trades": "1233"
    },
    {
      "date": "2025-05-23",
      "bid": "8.56",
      "ask": "8.60",
      "open": "8.45",
      "high": "8.69",
      "low": "8.36",
      "close": "8.61",
      "average": "8.5422",
      "volume": "555093",
      "turnover": "4741758.13",
      "trades": "888"
    },
    {
      "date": "2025-05-26",
      "bid": "8.57",
      "ask": "8.61",
      "open": "8.67",
      "high": "8.89",
      "low": "8.42",
      "close": "8.61",
      "average": "8.6524",
      "volume": "933693",
      "turnover": "8078758.94",
      "trades": "834"
    },
    {
      "date": "2025-05-27",
      "bid": "8.13",
      "ask": "8.21",
      "open": "8.62",
      "high": "8.78",
      "low": "8.13",
      "close": "8.25",
      "average": "8.398",
      "volume": "910470",
      "turnover": "7646424.35",
      "trades": "1011"
    },
    {
      "date": "2025-05-28",
      "bid": "8.42",
      "ask": "8.53",
      "open": "8.21",
      "high": "8.53",
      "low": "8.10",
      "close": "8.43",
      "average": "8.3448",
      "volume": "251722",
      "turnover": "2100774.5",
      "trades": "401"
    },
    {
      "date": "2025-05-30",
      "bid": "8.19",
      "ask": "8.20",
      "open": "8.58",
      "high": "8.70",
      "low": "8.15",
      "close": "8.18",
      "average": "8.4717",
      "volume": "507060",
      "turnover": "4295850.51",
      "trades": "683"
    },
    {
      "date": "2025-06-02",
      "bid": "9.11",
      "ask": "9.14",
      "open": "8.01",
      "high": "9.21",
      "low": "7.91",
      "close": "9.20",
      "average": "8.8072",
      "volume": "1592310",
      "turnover": "14023762.84",
      "trades": "1419"
    },
    {
      "date": "2025-06-03",
      "bid": "9.41",
      "ask": "9.50",
      "open": "9.10",
      "high": "9.55",
      "low": "9.00",
      "close": "9.42",
      "average": "9.2921",
      "volume": "907811",
      "turnover": "8435313.94",
      "trades": "1006"
    },
    {
      "date": "2025-06-04",
      "bid": "9.52",
      "ask": "9.58",
      "open": "9.57",
      "high": "9.76",
      "low": "9.40",
      "close": "9.61",
      "average": "9.5793",
      "volume": "627786",
      "turnover": "6013741.62",
      "trades": "702"
    },
    {
      "date": "2025-06-05",
      "bid": "9.34",
      "ask": "9.37",
      "open": "9.72",
      "high": "9.72",
      "low": "9.05",
      "close": "9.30",
      "average": "9.2298",
      "volume": "696786",
      "turnover": "6431177.87",
      "trades": "1005"
    },
    {
      "date": "2025-06-09",
      "bid": "9.15",
      "ask": "9.20",
      "open": "9.31",
      "high": "9.66",
      "low": "9.11",
      "close": "9.12",
      "average": "9.3887",
      "volume": "496783",
      "turnover": "4664133.8",
      "trades": "755"
    },
    {
      "date": "2025-06-10",
      "bid": "9.46",
      "ask": "9.49",
      "open": "9.15",
      "high": "9.68",
      "low": "9.10",
      "close": "9.45",
      "average": "9.5024",
      "volume": "680015",
      "turnover": "6460901.34",
      "trades": "821"
    },
    {
      "date": "2025-06-11",
      "bid": "9.12",
      "ask": "9.22",
      "open": "9.57",
      "high": "9.58",
      "low": "9.07",
      "close": "9.11",
      "average": "9.2761",
      "volume": "601818",
      "turnover": "5582502.54",
      "trades": "626"
    },
    {
      "date": "2025-06-12",
      "bid": "8.88",
      "ask": "8.95",
      "open": "9.12",
      "high": "9.29",
      "low": "8.81",
      "close": "8.81",
      "average": "9.0067",
      "volume": "437652",
      "turnover": "3941780.4",
      "trades": "465"
    },
    {
      "date": "2025-06-13",
      "bid": "8.96",
      "ask": "9.01",
      "open": "8.60",
      "high": "9.20",
      "low": "8.43",
      "close": "8.95",
      "average": "8.8198",
      "volume": "706375",
      "turnover": "6230079.52",
      "trades": "618"
    },
    {
      "date": "2025-06-16",
      "bid": "9.00",
      "ask": "9.05",
      "open": "8.96",
      "high": "9.17",
      "low": "8.76",
      "close": "9.04",
      "average": "8.9884",
      "volume": "259530",
      "turnover": "2332771.45",
      "trades": "470"
    },
    {
      "date": "2025-06-17",
      "bid": "9.04",
      "ask": "9.13",
      "open": "9.05",
      "high": "9.12",
      "low": "8.86",
      "close": "9.12",
      "average": "8.9982",
      "volume": "190820",
      "turnover": "1717047.12",
      "trades": "266"
    },
    {
      "date": "2025-06-18",
      "bid": "11.46",
      "ask": "11.52",
      "open": "9.01",
      "high": "11.60",
      "low": "9.01",
      "close": "11.50",
      "average": "10.2872",
      "volume": "2712108",
      "turnover": "27900879.4",
      "trades": "2507"
    },
    {
      "date": "2025-06-19",
      "bid": "9.81",
      "ask": "9.90",
      "open": "11.00",
      "high": "11.02",
      "low": "9.70",
      "close": "9.86",
      "average": "10.3729",
      "volume": "1785382",
      "turnover": "18519505.29",
      "trades": "1860"
    },
    {
      "date": "2025-06-23",
      "bid": "9.56",
      "ask": "9.67",
      "open": "9.87",
      "high": "9.90",
      "low": "9.46",
      "close": "9.60",
      "average": "9.6876",
      "volume": "835744",
      "turnover": "8096591.81",
      "trades": "951"
    },
    {
      "date": "2025-06-24",
      "bid": "10.80",
      "ask": "10.82",
      "open": "9.67",
      "high": "11.22",
      "low": "9.60",
      "close": "10.66",
      "average": "10.6466",
      "volume": "2267493",
      "turnover": "24142030.94",
      "trades": "3065"
    },
    {
      "date": "2025-06-25",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.68",
      "high": "10.68",
      "low": "9.46",
      "close": "10.04",
      "average": "9.9734",
      "volume": "1556574",
      "turnover": "15524344.44",
      "trades": "2015"
    },
    {
      "date": "2025-06-26",
      "bid": "9.95",
      "ask": "10.18",
      "open": "10.28",
      "high": "10.28",
      "low": "9.75",
      "close": "9.96",
      "average": "9.9578",
      "volume": "635515",
      "turnover": "6328378.33",
      "trades": "712"
    },
    {
      "date": "2025-06-27",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.04",
      "high": "10.94",
      "low": "10.02",
      "close": "10.42",
      "average": "10.5837",
      "volume": "889741",
      "turnover": "9416971.73",
      "trades": "1518"
    },
    {
      "date": "2025-06-30",
      "bid": "10.68",
      "ask": "10.76",
      "open": "10.44",
      "high": "10.82",
      "low": "10.44",
      "close": "10.72",
      "average": "10.706",
      "volume": "635191",
      "turnover": "6800373.84",
      "trades": "912"
    },
    {
      "date": "2025-07-01",
      "bid": "10.22",
      "ask": "10.40",
      "open": "10.80",
      "high": "10.98",
      "low": "10.02",
      "close": "10.30",
      "average": "10.45",
      "volume": "985053",
      "turnover": "10294125.74",
      "trades": "1098"
    },
    {
      "date": "2025-07-02",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.40",
      "high": "10.42",
      "low": "9.94",
      "close": "10.12",
      "average": "10.1125",
      "volume": "529927",
      "turnover": "5357778.68",
      "trades": "654"
    },
    {
      "date": "2025-07-03",
      "bid": "10.16",
      "ask": "10.24",
      "open": "10.10",
      "high": "10.36",
      "low": "9.95",
      "close": "10.14",
      "average": "10.177",
      "volume": "330885",
      "turnover": "3368302.13",
      "trades": "499"
    },
    {
      "date": "2025-07-04",
      "bid": "10.18",
      "ask": "10.26",
      "open": "10.14",
      "high": "10.26",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1473",
      "volume": "256187",
      "turnover": "2599575.06",
      "trades": "372"
    },
    {
      "date": "2025-07-07",
      "bid": "10.04",
      "ask": "10.06",
      "open": "10.18",
      "high": "10.18",
      "low": "9.60",
      "close": "9.87",
      "average": "9.8434",
      "volume": "573413",
      "turnover": "5644357.1",
      "trades": "804"
    },
    {
      "date": "2025-07-08",
      "bid": "10.06",
      "ask": "10.14",
      "open": "10.02",
      "high": "10.26",
      "low": "9.85",
      "close": "10.10",
      "average": "10.0525",
      "volume": "350288",
      "turnover": "3521270.32",
      "trades": "561"
    },
    {
      "date": "2025-07-09",
      "bid": "9.99",
      "ask": "10.04",
      "open": "10.16",
      "high": "10.20",
      "low": "9.92",
      "close": "9.94",
      "average": "10.0352",
      "volume": "359298",
      "turnover": "3605742.04",
      "trades": "406"
    },
    {
      "date": "2025-07-10",
      "bid": "9.72",
      "ask": "9.75",
      "open": "9.99",
      "high": "9.99",
      "low": "9.70",
      "close": "9.70",
      "average": "9.7848",
      "volume": "362032",
      "turnover": "3542398.35",
      "trades": "554"
    },
    {
      "date": "2025-07-11",
      "bid": "9.68",
      "ask": "9.78",
      "open": "9.75",
      "high": "10.00",
      "low": "9.67",
      "close": "9.69",
      "average": "9.8145",
      "volume": "382075",
      "turnover": "3749817.09",
      "trades": "600"
    },
    {
      "date": "2025-07-14",
      "bid": "9.28",
      "ask": "9.32",
      "open": "9.76",
      "high": "9.90",
      "low": "9.21",
      "close": "9.21",
      "average": "9.5566",
      "volume": "685706",
      "turnover": "6553304.17",
      "trades": "675"
    },
    {
      "date": "2025-07-15",
      "bid": "9.23",
      "ask": "9.25",
      "open": "9.30",
      "high": "9.34",
      "low": "9.16",
      "close": "9.18",
      "average": "9.2536",
      "volume": "335967",
      "turnover": "3108861.07",
      "trades": "450"
    },
    {
      "date": "2025-07-16",
      "bid": "8.88",
      "ask": "8.93",
      "open": "9.25",
      "high": "9.27",
      "low": "8.87",
      "close": "8.87",
      "average": "9.012",
      "volume": "773607",
      "turnover": "6971757.43",
      "trades": "870"
    },
    {
      "date": "2025-07-17",
      "bid": "8.95",
      "ask": "8.99",
      "open": "8.88",
      "high": "9.05",
      "low": "8.74",
      "close": "8.99",
      "average": "8.8881",
      "volume": "512497",
      "turnover": "4555154.61",
      "trades": "666"
    },
    {
      "date": "2025-07-18",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.99",
      "high": "9.25",
      "low": "8.75",
      "close": "8.75",
      "average": "8.9572",
      "volume": "517604",
      "turnover": "4637175.3",
      "trades": "530"
    },
    {
      "date": "2025-07-21",
      "bid": "8.22",
      "ask": "8.32",
      "open": "8.75",
      "high": "8.76",
      "low": "8.18",
      "close": "8.23",
      "average": "8.4163",
      "volume": "1102528",
      "turnover": "9280623.42",
      "trades": "1100"
    },
    {
      "date": "2025-07-22",
      "bid": "8.59",
      "ask": "8.64",
      "open": "8.22",
      "high": "8.80",
      "low": "8.20",
      "close": "8.59",
      "average": "8.5459",
      "volume": "844096",
      "turnover": "7214191.85",
      "trades": "914"
    },
    {
      "date": "2025-07-23",
      "bid": "9.40",
      "ask": "9.44",
      "open": "8.64",
      "high": "9.61",
      "low": "8.64",
      "close": "9.37",
      "average": "9.251",
      "volume": "864721",
      "turnover": "7998873.02",
      "trades": "1267"
    },
    {
      "date": "2025-07-24",
      "bid": "9.01",
      "ask": "9.05",
      "open": "9.44",
      "high": "9.58",
      "low": "9.01",
      "close": "9.04",
      "average": "9.2678",
      "volume": "565906",
      "turnover": "5244871.13",
      "trades": "773"
    },
    {
      "date": "2025-07-25",
      "bid": "9.00",
      "ask": "9.07",
      "open": "9.05",
      "high": "9.40",
      "low": "8.96",
      "close": "8.98",
      "average": "9.1865",
      "volume": "458521",
      "turnover": "4214929.88",
      "trades": "658"
    },
    {
      "date": "2025-07-28",
      "bid": "8.79",
      "ask": "8.84",
      "open": "9.00",
      "high": "9.14",
      "low": "8.72",
      "close": "8.74",
      "average": "8.8875",
      "volume": "521778",
      "turnover": "4637635.67",
      "trades": "590"
    },
    {
      "date": "2025-07-29",
      "bid": "8.62",
      "ask": "8.69",
      "open": "8.84",
      "high": "8.84",
      "low": "8.41",
      "close": "8.50",
      "average": "8.5628",
      "volume": "543470",
      "turnover": "4653021.3",
      "trades": "786"
    },
    {
      "date": "2025-07-30",
      "bid": "8.50",
      "ask": "8.64",
      "open": "8.47",
      "high": "8.92",
      "low": "8.42",
      "close": "8.52",
      "average": "8.5962",
      "volume": "655322",
      "turnover": "5633694.78",
      "trades": "521"
    },
    {
      "date": "2025-07-31",
      "bid": "9.67",
      "ask": "9.71",
      "open": "8.66",
      "high": "10.08",
      "low": "8.66",
      "close": "9.57",
      "average": "9.5556",
      "volume": "2189081",
      "turnover": "20916858.94",
      "trades": "1820"
    },
    {
      "date": "2025-08-01",
      "bid": "9.14",
      "ask": "9.18",
      "open": "9.67",
      "high": "9.67",
      "low": "9.02",
      "close": "9.14",
      "average": "9.2878",
      "volume": "685509",
      "turnover": "6366709.81",
      "trades": "752"
    },
    {
      "date": "2025-08-04",
      "bid": "9.00",
      "ask": "9.08",
      "open": "9.19",
      "high": "9.29",
      "low": "8.95",
      "close": "8.99",
      "average": "9.0677",
      "volume": "338481",
      "turnover": "3069266.38",
      "trades": "381"
    },
    {
      "date": "2025-08-05",
      "bid": "8.90",
      "ask": "9.05",
      "open": "9.00",
      "high": "9.20",
      "low": "8.83",
      "close": "8.90",
      "average": "8.9859",
      "volume": "294963",
      "turnover": "2650716.12",
      "trades": "373"
    },
    {
      "date": "2025-08-06",
      "bid": "8.83",
      "ask": "8.86",
      "open": "8.90",
      "high": "9.01",
      "low": "8.81",
      "close": "8.81",
      "average": "8.9176",
      "volume": "215994",
      "turnover": "1926036.4",
      "trades": "373"
    },
    {
      "date": "2025-08-07",
      "bid": "8.58",
      "ask": "8.64",
      "open": "8.82",
      "high": "8.82",
      "low": "8.55",
      "close": "8.59",
      "average": "8.6442",
      "volume": "499129",
      "turnover": "4314536.01",
      "trades": "603"
    },
    {
      "date": "2025-08-08",
      "bid": "8.41",
      "ask": "8.45",
      "open": "8.64",
      "high": "8.71",
      "low": "8.40",
      "close": "8.40",
      "average": "8.517",
      "volume": "446937",
      "turnover": "3805779.48",
      "trades": "556"
    },
    {
      "date": "2025-08-11",
      "bid": "8.99",
      "ask": "9.10",
      "open": "8.57",
      "high": "9.22",
      "low": "8.57",
      "close": "8.95",
      "average": "9.0171",
      "volume": "871250",
      "turnover": "7855734.63",
      "trades": "885"
    },
    {
      "date": "2025-08-12",
      "bid": "8.64",
      "ask": "8.69",
      "open": "8.92",
      "high": "8.92",
      "low": "8.61",
      "close": "8.63",
      "average": "8.7255",
      "volume": "431351",
      "turnover": "3763737.54",
      "trades": "444"
    },
    {
      "date": "2025-08-13",
      "bid": "8.56",
      "ask": "8.67",
      "open": "8.69",
      "high": "8.84",
      "low": "8.43",
      "close": "8.62",
      "average": "8.5885",
      "volume": "562463",
      "turnover": "4830704.29",
      "trades": "502"
    },
    {
      "date": "2025-08-14",
      "bid": "8.70",
      "ask": "8.77",
      "open": "8.68",
      "high": "8.95",
      "low": "8.55",
      "close": "8.66",
      "average": "8.7452",
      "volume": "408658",
      "turnover": "3574180.03",
      "trades": "451"
    },
    {
      "date": "2025-08-15",
      "bid": "8.30",
      "ask": "8.38",
      "open": "8.70",
      "high": "8.80",
      "low": "8.13",
      "close": "8.27",
      "average": "8.309",
      "volume": "915199",
      "turnover": "7606032.18",
      "trades": "862"
    },
    {
      "date": "2025-08-18",
      "bid": "8.32",
      "ask": "8.41",
      "open": "8.03",
      "high": "8.40",
      "low": "8.03",
      "close": "8.35",
      "average": "8.2733",
      "volume": "364054",
      "turnover": "3011957.31",
      "trades": "407"
    },
    {
      "date": "2025-08-19",
      "bid": "8.17",
      "ask": "8.21",
      "open": "8.41",
      "high": "8.41",
      "low": "8.16",
      "close": "8.16",
      "average": "8.2546",
      "volume": "264216",
      "turnover": "2180952.27",
      "trades": "350"
    },
    {
      "date": "2025-08-20",
      "bid": "11.90",
      "ask": "11.94",
      "open": "8.17",
      "high": "12.92",
      "low": "8.10",
      "close": "11.90",
      "average": "11.3016",
      "volume": "9562562",
      "turnover": "108065221.61",
      "trades": "8060"
    },
    {
      "date": "2025-08-21",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.50",
      "high": "12.46",
      "low": "11.30",
      "close": "11.54",
      "average": "11.8785",
      "volume": "5245277",
      "turnover": "62304251.97",
      "trades": "4618"
    },
    {
      "date": "2025-08-22",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.60",
      "high": "11.90",
      "low": "11.18",
      "close": "11.56",
      "average": "11.5093",
      "volume": "1468077",
      "turnover": "16897673.52",
      "trades": "1548"
    },
    {
      "date": "2025-08-25",
      "bid": "12.30",
      "ask": "12.34",
      "open": "11.50",
      "high": "12.42",
      "low": "11.38",
      "close": "12.28",
      "average": "12.1045",
      "volume": "2160861",
      "turnover": "26154784.44",
      "trades": "2100"
    },
    {
      "date": "2025-08-26",
      "bid": "13.90",
      "ask": "13.98",
      "open": "12.36",
      "high": "14.16",
      "low": "12.24",
      "close": "14.06",
      "average": "13.3717",
      "volume": "3633968",
      "turnover": "48591824.58",
      "trades": "3774"
    },
    {
      "date": "2025-08-27",
      "bid": "13.42",
      "ask": "13.48",
      "open": "14.04",
      "high": "14.30",
      "low": "13.32",
      "close": "13.36",
      "average": "13.6795",
      "volume": "2614193",
      "turnover": "35762127.13",
      "trades": "2881"
    },
    {
      "date": "2025-08-28",
      "bid": "13.42",
      "ask": "13.48",
      "open": "12.80",
      "high": "14.88",
      "low": "12.60",
      "close": "13.50",
      "average": "13.7352",
      "volume": "3899665",
      "turnover": "53563055.74",
      "trades": "3731"
    },
    {
      "date": "2025-08-29",
      "bid": "13.26",
      "ask": "13.38",
      "open": "12.96",
      "high": "13.48",
      "low": "12.76",
      "close": "13.20",
      "average": "13.0869",
      "volume": "2009628",
      "turnover": "26299808.42",
      "trades": "1702"
    },
    {
      "date": "2025-09-01",
      "bid": "12.56",
      "ask": "12.64",
      "open": "13.16",
      "high": "13.16",
      "low": "12.34",
      "close": "12.52",
      "average": "12.5305",
      "volume": "1821609",
      "turnover": "22825801.49",
      "trades": "1904"
    },
    {
      "date": "2025-09-02",
      "bid": "12.38",
      "ask": "12.44",
      "open": "12.50",
      "high": "12.88",
      "low": "12.28",
      "close": "12.30",
      "average": "12.5581",
      "volume": "701994",
      "turnover": "8816340.64",
      "trades": "881"
    },
    {
      "date": "2025-09-03",
      "bid": "12.68",
      "ask": "12.78",
      "open": "12.38",
      "high": "13.16",
      "low": "12.38",
      "close": "12.62",
      "average": "12.8139",
      "volume": "703548",
      "turnover": "9015191.74",
      "trades": "896"
    },
    {
      "date": "2025-09-04",
      "bid": "13.44",
      "ask": "13.50",
      "open": "12.78",
      "high": "13.80",
      "low": "12.64",
      "close": "13.44",
      "average": "13.3578",
      "volume": "1445804",
      "turnover": "19312670.13",
      "trades": "1618"
    },
    {
      "date": "2025-09-05",
      "bid": "13.24",
      "ask": "13.36",
      "open": "13.52",
      "high": "13.60",
      "low": "12.90",
      "close": "13.26",
      "average": "13.2475",
      "volume": "1295591",
      "turnover": "17163636.11",
      "trades": "1272"
    },
    {
      "date": "2025-09-08",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.28",
      "high": "13.48",
      "low": "12.56",
      "close": "12.76",
      "average": "12.918",
      "volume": "1048687",
      "turnover": "13546856.75",
      "trades": "1124"
    },
    {
      "date": "2025-09-09",
      "bid": "12.30",
      "ask": "12.38",
      "open": "12.70",
      "high": "12.76",
      "low": "12.26",
      "close": "12.30",
      "average": "12.4733",
      "volume": "730046",
      "turnover": "9106309.21",
      "trades": "762"
    },
    {
      "date": "2025-09-10",
      "bid": "11.96",
      "ask": "12.04",
      "open": "12.30",
      "high": "12.42",
      "low": "11.74",
      "close": "11.84",
      "average": "12.0555",
      "volume": "749255",
      "turnover": "9032976.68",
      "trades": "823"
    },
    {
      "date": "2025-09-11",
      "bid": "11.64",
      "ask": "11.72",
      "open": "11.94",
      "high": "11.98",
      "low": "11.54",
      "close": "11.62",
      "average": "11.7489",
      "volume": "704969",
      "turnover": "8282866.77",
      "trades": "836"
    },
    {
      "date": "2025-09-12",
      "bid": "11.98",
      "ask": "12.04",
      "open": "11.62",
      "high": "12.38",
      "low": "11.48",
      "close": "11.90",
      "average": "12.0402",
      "volume": "887265",
      "turnover": "10683625.6",
      "trades": "1142"
    },
    {
      "date": "2025-09-15",
      "bid": "11.66",
      "ask": "11.72",
      "open": "12.06",
      "high": "12.30",
      "low": "11.66",
      "close": "11.66",
      "average": "11.894",
      "volume": "620743",
      "turnover": "7383345.51",
      "trades": "664"
    },
    {
      "date": "2025-09-16",
      "bid": "11.74",
      "ask": "11.82",
      "open": "11.66",
      "high": "11.88",
      "low": "11.52",
      "close": "11.74",
      "average": "11.7076",
      "volume": "567891",
      "turnover": "6648804.9",
      "trades": "597"
    },
    {
      "date": "2025-09-17",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.80",
      "high": "11.88",
      "low": "11.10",
      "close": "11.28",
      "average": "11.3942",
      "volume": "952614",
      "turnover": "10854458.47",
      "trades": "1229"
    },
    {
      "date": "2025-09-18",
      "bid": "11.74",
      "ask": "11.78",
      "open": "11.34",
      "high": "11.92",
      "low": "11.20",
      "close": "11.72",
      "average": "11.6443",
      "volume": "917580",
      "turnover": "10682726.64",
      "trades": "893"
    },
    {
      "date": "2025-09-19",
      "bid": "11.92",
      "ask": "11.98",
      "open": "11.72",
      "high": "12.30",
      "low": "11.72",
      "close": "12.02",
      "average": "12.0471",
      "volume": "747424",
      "turnover": "9004445.88",
      "trades": "762"
    },
    {
      "date": "2025-09-22",
      "bid": "12.34",
      "ask": "12.38",
      "open": "12.00",
      "high": "12.60",
      "low": "11.80",
      "close": "12.28",
      "average": "12.3116",
      "volume": "808776",
      "turnover": "9961040.65",
      "trades": "1311"
    },
    {
      "date": "2025-09-23",
      "bid": "12.18",
      "ask": "12.22",
      "open": "12.34",
      "high": "12.70",
      "low": "12.14",
      "close": "12.14",
      "average": "12.3469",
      "volume": "422912",
      "turnover": "5222289.9",
      "trades": "578"
    },
    {
      "date": "2025-09-24",
      "bid": "11.42",
      "ask": "11.48",
      "open": "12.18",
      "high": "12.18",
      "low": "11.40",
      "close": "11.40",
      "average": "11.6752",
      "volume": "781464",
      "turnover": "9123212.28",
      "trades": "1454"
    },
    {
      "date": "2025-09-25",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.76",
      "high": "12.30",
      "low": "11.60",
      "close": "11.92",
      "average": "11.9351",
      "volume": "1295507",
      "turnover": "15461324.96",
      "trades": "1609"
    },
    {
      "date": "2025-09-26",
      "bid": "12.20",
      "ask": "12.30",
      "open": "11.94",
      "high": "12.40",
      "low": "11.74",
      "close": "12.28",
      "average": "12.1747",
      "volume": "800957",
      "turnover": "9751925.06",
      "trades": "1502"
    },
    {
      "date": "2025-09-29",
      "bid": "11.98",
      "ask": "12.06",
      "open": "12.28",
      "high": "12.70",
      "low": "11.78",
      "close": "11.96",
      "average": "12.2798",
      "volume": "881327",
      "turnover": "10822662.05",
      "trades": "1168"
    },
    {
      "date": "2025-09-30",
      "bid": "11.64",
      "ask": "11.70",
      "open": "11.98",
      "high": "12.24",
      "low": "11.52",
      "close": "11.68",
      "average": "11.7917",
      "volume": "808664",
      "turnover": "9538483.74",
      "trades": "1183"
    },
    {
      "date": "2025-10-01",
      "bid": "11.74",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.92",
      "low": "11.48",
      "close": "11.70",
      "average": "11.7296",
      "volume": "568962",
      "turnover": "6674226.83",
      "trades": "640"
    },
    {
      "date": "2025-10-02",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.80",
      "high": "12.22",
      "low": "11.56",
      "close": "11.78",
      "average": "11.8721",
      "volume": "871731",
      "turnover": "10350181.92",
      "trades": "1154"
    },
    {
      "date": "2025-10-03",
      "bid": "11.56",
      "ask": "11.64",
      "open": "11.72",
      "high": "11.78",
      "low": "11.36",
      "close": "11.56",
      "average": "11.5305",
      "volume": "701547",
      "turnover": "8089336.41",
      "trades": "947"
    },
    {
      "date": "2025-10-06",
      "bid": "11.72",
      "ask": "11.78",
      "open": "11.66",
      "high": "11.98",
      "low": "11.60",
      "close": "11.80",
      "average": "11.8124",
      "volume": "752534",
      "turnover": "8887126.28",
      "trades": "722"
    },
    {
      "date": "2025-10-07",
      "bid": "12.04",
      "ask": "12.14",
      "open": "11.90",
      "high": "12.28",
      "low": "11.68",
      "close": "12.06",
      "average": "12.0544",
      "volume": "869493",
      "turnover": "10481313.07",
      "trades": "922"
    },
    {
      "date": "2025-10-08",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.10",
      "high": "12.32",
      "low": "12.00",
      "close": "12.26",
      "average": "12.2063",
      "volume": "464783",
      "turnover": "5672963.7",
      "trades": "596"
    },
    {
      "date": "2025-10-09",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.36",
      "high": "12.62",
      "low": "11.00",
      "close": "11.94",
      "average": "11.9019",
      "volume": "1836607",
      "turnover": "21856427.75",
      "trades": "1512"
    },
    {
      "date": "2025-10-10",
      "bid": "12.22",
      "ask": "12.28",
      "open": "12.20",
      "high": "12.90",
      "low": "12.10",
      "close": "12.12",
      "average": "12.4221",
      "volume": "1608682",
      "turnover": "19983591.98",
      "trades": "1483"
    },
    {
      "date": "2025-10-13",
      "bid": "12.18",
      "ask": "12.28",
      "open": "12.18",
      "high": "12.62",
      "low": "12.00",
      "close": "12.24",
      "average": "12.258",
      "volume": "511379",
      "turnover": "6268267.42",
      "trades": "567"
    },
    {
      "date": "2025-10-14",
      "bid": "12.36",
      "ask": "12.46",
      "open": "12.22",
      "high": "12.50",
      "low": "12.00",
      "close": "12.50",
      "average": "12.2676",
      "volume": "501179",
      "turnover": "6147956.68",
      "trades": "582"
    },
    {
      "date": "2025-10-15",
      "bid": "14.28",
      "ask": "14.34",
      "open": "12.62",
      "high": "14.50",
      "low": "12.62",
      "close": "14.28",
      "average": "13.6997",
      "volume": "3265032",
      "turnover": "44730651.71",
      "trades": "2631"
    },
    {
      "date": "2025-10-16",
      "bid": "15.02",
      "ask": "15.16",
      "open": "14.34",
      "high": "15.18",
      "low": "14.06",
      "close": "15.04",
      "average": "14.765",
      "volume": "1541186",
      "turnover": "22752118.76",
      "trades": "1979"
    },
    {
      "date": "2025-10-17",
      "bid": "14.92",
      "ask": "14.98",
      "open": "15.20",
      "high": "15.36",
      "low": "14.36",
      "close": "14.94",
      "average": "14.8401",
      "volume": "1085536",
      "turnover": "16109734.55",
      "trades": "1572"
    },
    {
      "date": "2025-10-20",
      "bid": "15.04",
      "ask": "15.08",
      "open": "15.02",
      "high": "15.42",
      "low": "13.52",
      "close": "15.06",
      "average": "14.4291",
      "volume": "1832208",
      "turnover": "26436981.2",
      "trades": "1868"
    },
    {
      "date": "2025-10-21",
      "bid": "14.88",
      "ask": "14.96",
      "open": "15.02",
      "high": "15.12",
      "low": "14.72",
      "close": "14.86",
      "average": "14.9492",
      "volume": "576719",
      "turnover": "8621676.66",
      "trades": "1066"
    },
    {
      "date": "2025-10-22",
      "bid": "14.50",
      "ask": "14.56",
      "open": "14.90",
      "high": "15.04",
      "low": "14.40",
      "close": "14.52",
      "average": "14.7474",
      "volume": "597300",
      "turnover": "8808909.61",
      "trades": "931"
    },
    {
      "date": "2025-10-23",
      "bid": "15.32",
      "ask": "15.44",
      "open": "14.56",
      "high": "15.70",
      "low": "14.56",
      "close": "15.42",
      "average": "15.2395",
      "volume": "1174038",
      "turnover": "17891654.79",
      "trades": "1919"
    },
    {
      "date": "2025-10-24",
      "bid": "15.76",
      "ask": "15.86",
      "open": "15.44",
      "high": "15.92",
      "low": "15.12",
      "close": "15.86",
      "average": "15.5671",
      "volume": "849433",
      "turnover": "13219378.74",
      "trades": "1048"
    },
    {
      "date": "2025-10-27",
      "bid": "14.84",
      "ask": "14.98",
      "open": "16.10",
      "high": "16.36",
      "low": "14.74",
      "close": "14.86",
      "average": "15.2995",
      "volume": "1870305",
      "turnover": "28614594.35",
      "trades": "2120"
    },
    {
      "date": "2025-10-28",
      "bid": "14.62",
      "ask": "14.72",
      "open": "14.88",
      "high": "14.96",
      "low": "14.16",
      "close": "14.70",
      "average": "14.5131",
      "volume": "919831",
      "turnover": "13349561.26",
      "trades": "1227"
    },
    {
      "date": "2025-10-29",
      "bid": "14.80",
      "ask": "14.88",
      "open": "14.66",
      "high": "15.26",
      "low": "14.28",
      "close": "14.84",
      "average": "14.8125",
      "volume": "688334",
      "turnover": "10196263.09",
      "trades": "785"
    },
    {
      "date": "2025-10-30",
      "bid": "14.74",
      "ask": "14.82",
      "open": "15.00",
      "high": "15.26",
      "low": "14.62",
      "close": "14.80",
      "average": "14.9043",
      "volume": "405120",
      "turnover": "6038277.24",
      "trades": "620"
    },
    {
      "date": "2025-10-31",
      "bid": "15.72",
      "ask": "15.78",
      "open": "14.82",
      "high": "15.96",
      "low": "14.82",
      "close": "15.78",
      "average": "15.5147",
      "volume": "849286",
      "turnover": "13176468.99",
      "trades": "1137"
    },
    {
      "date": "2025-11-03",
      "bid": "15.82",
      "ask": "15.92",
      "open": "15.80",
      "high": "16.60",
      "low": "15.52",
      "close": "15.86",
      "average": "16.1204",
      "volume": "1824406",
      "turnover": "29409632.67",
      "trades": "1671"
    },
    {
      "date": "2025-11-04",
      "bid": "16.28",
      "ask": "16.34",
      "open": "16.00",
      "high": "16.48",
      "low": "15.82",
      "close": "16.30",
      "average": "16.2179",
      "volume": "1294467",
      "turnover": "20993501.68",
      "trades": "1398"
    },
    {
      "date": "2025-11-05",
      "bid": "16.54",
      "ask": "16.60",
      "open": "16.40",
      "high": "16.96",
      "low": "16.00",
      "close": "16.60",
      "average": "16.5949",
      "volume": "1326452",
      "turnover": "22012015.49",
      "trades": "1315"
    },
    {
      "date": "2025-11-06",
      "bid": "15.68",
      "ask": "15.74",
      "open": "16.60",
      "high": "16.78",
      "low": "15.62",
      "close": "15.72",
      "average": "16.0452",
      "volume": "1138818",
      "turnover": "18272203.78",
      "trades": "1379"
    },
    {
      "date": "2025-11-07",
      "bid": "15.46",
      "ask": "15.58",
      "open": "15.64",
      "high": "15.86",
      "low": "15.26",
      "close": "15.56",
      "average": "15.4655",
      "volume": "663820",
      "turnover": "10266412.84",
      "trades": "850"
    },
    {
      "date": "2025-11-10",
      "bid": "15.52",
      "ask": "15.72",
      "open": "15.64",
      "high": "16.00",
      "low": "15.24",
      "close": "15.70",
      "average": "15.5737",
      "volume": "395089",
      "turnover": "6153138.41",
      "trades": "617"
    },
    {
      "date": "2025-11-11",
      "bid": "16.08",
      "ask": "16.18",
      "open": "15.70",
      "high": "16.30",
      "low": "15.44",
      "close": "16.20",
      "average": "15.9084",
      "volume": "495577",
      "turnover": "7882347.97",
      "trades": "744"
    },
    {
      "date": "2025-11-12",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.36",
      "low": "15.64",
      "close": "16.24",
      "average": "16.046",
      "volume": "538966",
      "turnover": "8648403.49",
      "trades": "736"
    },
    {
      "date": "2025-11-13",
      "bid": "14.92",
      "ask": "15.00",
      "open": "16.22",
      "high": "16.96",
      "low": "13.98",
      "close": "14.92",
      "average": "15.5248",
      "volume": "2249157",
      "turnover": "34921583.7",
      "trades": "2214"
    },
    {
      "date": "2025-11-14",
      "bid": "15.36",
      "ask": "15.48",
      "open": "14.96",
      "high": "15.70",
      "low": "14.70",
      "close": "15.44",
      "average": "15.2624",
      "volume": "922526",
      "turnover": "14080434.86",
      "trades": "1057"
    },
    {
      "date": "2025-11-17",
      "bid": "16.20",
      "ask": "16.22",
      "open": "15.30",
      "high": "16.46",
      "low": "15.20",
      "close": "16.22",
      "average": "16.0367",
      "volume": "959511",
      "turnover": "15387307.64",
      "trades": "1080"
    },
    {
      "date": "2025-11-18",
      "bid": "16.26",
      "ask": "16.32",
      "open": "16.10",
      "high": "16.56",
      "low": "15.98",
      "close": "16.28",
      "average": "16.2824",
      "volume": "721376",
      "turnover": "11746165.56",
      "trades": "877"
    },
    {
      "date": "2025-11-19",
      "bid": "17.10",
      "ask": "17.16",
      "open": "16.42",
      "high": "17.26",
      "low": "16.38",
      "close": "17.18",
      "average": "16.8899",
      "volume": "1227043",
      "turnover": "20724384.6",
      "trades": "1763"
    },
    {
      "date": "2025-11-20",
      "bid": "16.82",
      "ask": "16.94",
      "open": "17.16",
      "high": "17.38",
      "low": "16.74",
      "close": "16.92",
      "average": "16.9275",
      "volume": "648364",
      "turnover": "10975152.74",
      "trades": "886"
    },
    {
      "date": "2025-11-21",
      "bid": "16.02",
      "ask": "16.10",
      "open": "16.76",
      "high": "16.82",
      "low": "15.72",
      "close": "15.96",
      "average": "16.2886",
      "volume": "704174",
      "turnover": "11471037.39",
      "trades": "864"
    },
    {
      "date": "2025-11-24",
      "bid": "16.00",
      "ask": "16.14",
      "open": "16.08",
      "high": "16.44",
      "low": "15.58",
      "close": "16.06",
      "average": "15.9569",
      "volume": "673189",
      "turnover": "10741844.1",
      "trades": "1090"
    },
    {
      "date": "2025-11-25",
      "bid": "15.78",
      "ask": "15.86",
      "open": "16.08",
      "high": "16.38",
      "low": "15.76",
      "close": "15.76",
      "average": "15.9506",
      "volume": "494324",
      "turnover": "7885058.52",
      "trades": "797"
    },
    {
      "date": "2025-11-26",
      "bid": "15.44",
      "ask": "15.56",
      "open": "15.78",
      "high": "15.88",
      "low": "15.28",
      "close": "15.32",
      "average": "15.551",
      "volume": "830411",
      "turnover": "12913807.69",
      "trades": "943"
    },
    {
      "date": "2025-11-27",
      "bid": "17.54",
      "ask": "17.60",
      "open": "16.18",
      "high": "17.90",
      "low": "16.18",
      "close": "17.54",
      "average": "17.2032",
      "volume": "3362838",
      "turnover": "57847249.44",
      "trades": "3438"
    },
    {
      "date": "2025-11-28",
      "bid": "17.74",
      "ask": "17.86",
      "open": "17.42",
      "high": "17.92",
      "low": "16.76",
      "close": "17.66",
      "average": "17.3933",
      "volume": "2142879",
      "turnover": "37272237.49",
      "trades": "2111"
    },
    {
      "date": "2025-12-01",
      "bid": "18.02",
      "ask": "18.10",
      "open": "17.74",
      "high": "18.50",
      "low": "17.34",
      "close": "18.02",
      "average": "18.0943",
      "volume": "1955791",
      "turnover": "35388961.24",
      "trades": "2249"
    },
    {
      "date": "2025-12-02",
      "bid": "17.82",
      "ask": "18.10",
      "open": "18.02",
      "high": "18.18",
      "low": "16.98",
      "close": "18.00",
      "average": "17.5655",
      "volume": "1501288",
      "turnover": "26377168",
      "trades": "1819"
    },
    {
      "date": "2025-12-03",
      "bid": "19.22",
      "ask": "19.30",
      "open": "18.06",
      "high": "19.36",
      "low": "17.94",
      "close": "19.30",
      "average": "18.7974",
      "volume": "2348945",
      "turnover": "44152676.19",
      "trades": "2366"
    },
    {
      "date": "2025-12-04",
      "bid": "19.58",
      "ask": "19.68",
      "open": "19.04",
      "high": "19.82",
      "low": "18.90",
      "close": "19.72",
      "average": "19.4055",
      "volume": "1276059",
      "turnover": "24761446.72",
      "trades": "1773"
    },
    {
      "date": "2025-12-05",
      "bid": "19.50",
      "ask": "19.66",
      "open": "19.36",
      "high": "20.15",
      "low": "19.20",
      "close": "19.60",
      "average": "19.7674",
      "volume": "1461404",
      "turnover": "28889574",
      "trades": "1790"
    },
    {
      "date": "2025-12-08",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.50",
      "high": "20.10",
      "low": "19.16",
      "close": "20.00",
      "average": "19.8049",
      "volume": "906089",
      "turnover": "17944962.3",
      "trades": "1219"
    },
    {
      "date": "2025-12-09",
      "bid": "21.25",
      "ask": "21.30",
      "open": "19.98",
      "high": "21.35",
      "low": "19.98",
      "close": "21.30",
      "average": "20.8588",
      "volume": "1920613",
      "turnover": "40054666.31",
      "trades": "2194"
    },
    {
      "date": "2025-12-10",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.35",
      "high": "21.35",
      "low": "20.45",
      "close": "21.10",
      "average": "20.8683",
      "volume": "1092717",
      "turnover": "22802997.48",
      "trades": "1395"
    },
    {
      "date": "2025-12-11",
      "bid": "21.70",
      "ask": "21.85",
      "open": "21.10",
      "high": "22.10",
      "low": "20.80",
      "close": "21.75",
      "average": "21.6885",
      "volume": "1339544",
      "turnover": "29052877.65",
      "trades": "1403"
    },
    {
      "date": "2025-12-12",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.85",
      "high": "22.40",
      "low": "21.45",
      "close": "21.90",
      "average": "21.8644",
      "volume": "905592",
      "turnover": "19799006.21",
      "trades": "1530"
    },
    {
      "date": "2025-12-15",
      "bid": "22.50",
      "ask": "22.65",
      "open": "21.90",
      "high": "22.65",
      "low": "21.25",
      "close": "22.55",
      "average": "22.2064",
      "volume": "1044586",
      "turnover": "23196160.5",
      "trades": "1489"
    },
    {
      "date": "2025-12-16",
      "bid": "21.80",
      "ask": "21.95",
      "open": "22.65",
      "high": "23.00",
      "low": "21.70",
      "close": "21.95",
      "average": "22.3484",
      "volume": "964865",
      "turnover": "21565342.25",
      "trades": "1538"
    },
    {
      "date": "2025-12-17",
      "bid": "21.05",
      "ask": "21.10",
      "open": "21.95",
      "high": "22.40",
      "low": "20.75",
      "close": "21.15",
      "average": "21.2343",
      "volume": "1173495",
      "turnover": "24923460.36",
      "trades": "1656"
    },
    {
      "date": "2025-12-18",
      "bid": "20.40",
      "ask": "20.45",
      "open": "21.05",
      "high": "21.25",
      "low": "19.56",
      "close": "20.50",
      "average": "20.0273",
      "volume": "1678470",
      "turnover": "33612374.56",
      "trades": "1711"
    },
    {
      "date": "2025-12-19",
      "bid": "21.45",
      "ask": "21.55",
      "open": "20.55",
      "high": "21.60",
      "low": "20.55",
      "close": "21.50",
      "average": "21.191",
      "volume": "826721",
      "turnover": "17520528.94",
      "trades": "1151"
    },
    {
      "date": "2025-12-22",
      "bid": "21.35",
      "ask": "21.45",
      "open": "21.55",
      "high": "22.10",
      "low": "21.00",
      "close": "21.50",
      "average": "21.4678",
      "volume": "562795",
      "turnover": "12082074.81",
      "trades": "839"
    },
    {
      "date": "2025-12-23",
      "bid": "20.50",
      "ask": "20.60",
      "open": "21.45",
      "high": "21.80",
      "low": "19.90",
      "close": "20.60",
      "average": "20.5813",
      "volume": "1428190",
      "turnover": "29399744.65",
      "trades": "1782"
    },
    {
      "date": "2025-12-29",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.05",
      "low": "20.05",
      "close": "21.05",
      "average": "20.5984",
      "volume": "746521",
      "turnover": "15377068.08",
      "trades": "1155"
    },
    {
      "date": "2025-12-30",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.25",
      "low": "20.40",
      "close": "21.20",
      "average": "20.9138",
      "volume": "602634",
      "turnover": "12603361.55",
      "trades": "1054"
    },
    {
      "date": "2026-01-02",
      "bid": "20.95",
      "ask": "21.10",
      "open": "21.20",
      "high": "21.45",
      "low": "20.60",
      "close": "21.10",
      "average": "20.9972",
      "volume": "559062",
      "turnover": "11738444.06",
      "trades": "921"
    },
    {
      "date": "2026-01-05",
      "bid": "20.75",
      "ask": "20.90",
      "open": "21.10",
      "high": "21.25",
      "low": "20.30",
      "close": "20.90",
      "average": "20.7073",
      "volume": "583173",
      "turnover": "12076214.98",
      "trades": "884"
    },
    {
      "date": "2026-01-07",
      "bid": "21.05",
      "ask": "21.15",
      "open": "20.80",
      "high": "21.20",
      "low": "20.15",
      "close": "21.20",
      "average": "20.5848",
      "volume": "1075068",
      "turnover": "22130011.76",
      "trades": "1363"
    },
    {
      "date": "2026-01-08",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.55",
      "high": "22.70",
      "low": "21.45",
      "close": "21.70",
      "average": "22.1801",
      "volume": "1449382",
      "turnover": "32148765.67",
      "trades": "1559"
    },
    {
      "date": "2026-01-09",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.85",
      "high": "22.20",
      "low": "21.10",
      "close": "21.25",
      "average": "21.6693",
      "volume": "621197",
      "turnover": "13461694.87",
      "trades": "874"
    },
    {
      "date": "2026-01-12",
      "bid": "20.60",
      "ask": "20.70",
      "open": "21.25",
      "high": "21.25",
      "low": "20.40",
      "close": "20.65",
      "average": "20.6909",
      "volume": "567381",
      "turnover": "11739630.29",
      "trades": "891"
    },
    {
      "date": "2026-01-13",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.60",
      "high": "21.50",
      "low": "20.35",
      "close": "21.30",
      "average": "20.9672",
      "volume": "606183",
      "turnover": "12709439.13",
      "trades": "749"
    },
    {
      "date": "2026-01-14",
      "bid": "21.95",
      "ask": "22.05",
      "open": "21.20",
      "high": "22.15",
      "low": "21.05",
      "close": "22.10",
      "average": "21.8026",
      "volume": "821146",
      "turnover": "17903399.55",
      "trades": "833"
    },
    {
      "date": "2026-01-15",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.10",
      "high": "22.65",
      "low": "22.05",
      "close": "22.35",
      "average": "22.3187",
      "volume": "653396",
      "turnover": "14583018.13",
      "trades": "824"
    },
    {
      "date": "2026-01-16",
      "bid": "23.40",
      "ask": "23.50",
      "open": "22.45",
      "high": "23.65",
      "low": "21.95",
      "close": "23.55",
      "average": "23.1047",
      "volume": "1410153",
      "turnover": "32581653.78",
      "trades": "1454"
    },
    {
      "date": "2026-01-19",
      "bid": "21.30",
      "ask": "21.35",
      "open": "23.35",
      "high": "23.35",
      "low": "21.20",
      "close": "21.20",
      "average": "21.8457",
      "volume": "1749724",
      "turnover": "38224031.95",
      "trades": "2877"
    },
    {
      "date": "2026-01-20",
      "bid": "21.95",
      "ask": "22.05",
      "open": "21.20",
      "high": "22.10",
      "low": "20.65",
      "close": "21.90",
      "average": "21.21",
      "volume": "661514",
      "turnover": "14030634.74",
      "trades": "951"
    },
    {
      "date": "2026-01-21",
      "bid": "22.90",
      "ask": "23.00",
      "open": "21.75",
      "high": "23.10",
      "low": "21.50",
      "close": "23.00",
      "average": "22.5759",
      "volume": "773876",
      "turnover": "17472831.41",
      "trades": "1060"
    },
    {
      "date": "2026-01-22",
      "bid": "24.60",
      "ask": "24.80",
      "open": "23.05",
      "high": "24.80",
      "low": "23.05",
      "close": "24.70",
      "average": "24.0037",
      "volume": "1267556",
      "turnover": "30425029.25",
      "trades": "1504"
    },
    {
      "date": "2026-01-23",
      "bid": "24.95",
      "ask": "25.00",
      "open": "24.85",
      "high": "25.30",
      "low": "24.55",
      "close": "25.05",
      "average": "24.9518",
      "volume": "1020915",
      "turnover": "25474179.28",
      "trades": "1409"
    },
    {
      "date": "2026-01-26",
      "bid": "26.20",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.85",
      "low": "24.85",
      "close": "26.20",
      "average": "26.0497",
      "volume": "1318997",
      "turnover": "34364177.64",
      "trades": "2022"
    },
    {
      "date": "2026-01-27",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.25",
      "high": "27.40",
      "low": "26.25",
      "close": "26.80",
      "average": "26.7927",
      "volume": "838692",
      "turnover": "22471269.7",
      "trades": "1988"
    },
    {
      "date": "2026-01-28",
      "bid": "27.40",
      "ask": "27.50",
      "open": "26.95",
      "high": "27.60",
      "low": "26.50",
      "close": "27.50",
      "average": "27.1641",
      "volume": "647427",
      "turnover": "17586502.89",
      "trades": "1335"
    },
    {
      "date": "2026-01-29",
      "bid": "27.05",
      "ask": "27.15",
      "open": "27.50",
      "high": "28.30",
      "low": "26.65",
      "close": "27.00",
      "average": "27.685",
      "volume": "938831",
      "turnover": "25991959.15",
      "trades": "1659"
    },
    {
      "date": "2026-01-30",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.95",
      "high": "27.50",
      "low": "26.30",
      "close": "26.35",
      "average": "26.7786",
      "volume": "604216",
      "turnover": "16179510.43",
      "trades": "1225"
    },
    {
      "date": "2026-02-02",
      "bid": "26.50",
      "ask": "26.60",
      "open": "25.90",
      "high": "26.65",
      "low": "25.35",
      "close": "26.45",
      "average": "26.059",
      "volume": "635244",
      "turnover": "16544246.05",
      "trades": "1388"
    },
    {
      "date": "2026-02-03",
      "bid": "26.25",
      "ask": "26.35",
      "open": "26.60",
      "high": "26.60",
      "low": "25.35",
      "close": "26.30",
      "average": "25.931",
      "volume": "563583",
      "turnover": "14616779.93",
      "trades": "1194"
    },
    {
      "date": "2026-02-04",
      "bid": "27.05",
      "ask": "27.35",
      "open": "26.30",
      "high": "27.80",
      "low": "26.30",
      "close": "27.05",
      "average": "27.2118",
      "volume": "707105",
      "turnover": "19243581.82",
      "trades": "1365"
    },
    {
      "date": "2026-02-05",
      "bid": "25.60",
      "ask": "25.75",
      "open": "27.05",
      "high": "27.05",
      "low": "25.40",
      "close": "25.65",
      "average": "25.9752",
      "volume": "710529",
      "turnover": "18460265.97",
      "trades": "1430"
    },
    {
      "date": "2026-02-06",
      "bid": "24.10",
      "ask": "24.20",
      "open": "25.50",
      "high": "25.50",
      "low": "23.60",
      "close": "24.30",
      "average": "24.2868",
      "volume": "1062491",
      "turnover": "25801956.45",
      "trades": "1653"
    },
    {
      "date": "2026-02-09",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.20",
      "high": "24.85",
      "low": "24.20",
      "close": "24.60",
      "average": "24.5239",
      "volume": "423952",
      "turnover": "10396345.15",
      "trades": "891"
    },
    {
      "date": "2026-02-10",
      "bid": "25.60",
      "ask": "25.80",
      "open": "24.60",
      "high": "25.75",
      "low": "24.45",
      "close": "25.55",
      "average": "25.1353",
      "volume": "472327",
      "turnover": "11872552.69",
      "trades": "785"
    },
    {
      "date": "2026-02-11",
      "bid": "26.10",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.70",
      "low": "25.50",
      "close": "26.05",
      "average": "26.1172",
      "volume": "569046",
      "turnover": "14861650.73",
      "trades": "904"
    },
    {
      "date": "2026-02-12",
      "bid": "24.80",
      "ask": "24.95",
      "open": "26.20",
      "high": "26.50",
      "low": "24.75",
      "close": "24.85",
      "average": "25.8087",
      "volume": "408596",
      "turnover": "10545212.08",
      "trades": "822"
    },
    {
      "date": "2026-02-13",
      "bid": "25.15",
      "ask": "25.30",
      "open": "24.85",
      "high": "25.45",
      "low": "24.35",
      "close": "25.30",
      "average": "24.8349",
      "volume": "417145",
      "turnover": "10359744.1",
      "trades": "841"
    },
    {
      "date": "2026-02-16",
      "bid": "24.10",
      "ask": "24.25",
      "open": "25.15",
      "high": "25.15",
      "low": "23.25",
      "close": "24.15",
      "average": "23.8686",
      "volume": "696579",
      "turnover": "16626577.38",
      "trades": "1379"
    },
    {
      "date": "2026-02-17",
      "bid": "24.45",
      "ask": "24.55",
      "open": "24.10",
      "high": "24.55",
      "low": "23.20",
      "close": "24.45",
      "average": "23.8111",
      "volume": "455372",
      "turnover": "10841968.65",
      "trades": "907"
    },
    {
      "date": "2026-02-18",
      "bid": "24.85",
      "ask": "25.05",
      "open": "24.35",
      "high": "25.10",
      "low": "24.05",
      "close": "25.00",
      "average": "24.6147",
      "volume": "360095",
      "turnover": "8848174.63",
      "trades": "746"
    },
    {
      "date": "2026-02-19",
      "bid": "24.55",
      "ask": "24.65",
      "open": "25.05",
      "high": "25.40",
      "low": "24.50",
      "close": "24.60",
      "average": "24.791",
      "volume": "453283",
      "turnover": "11237453.58",
      "trades": "806"
    },
    {
      "date": "2026-02-20",
      "bid": "24.85",
      "ask": "24.95",
      "open": "24.60",
      "high": "25.15",
      "low": "24.30",
      "close": "24.90",
      "average": "24.8282",
      "volume": "436641",
      "turnover": "10837326.76",
      "trades": "797"
    },
    {
      "date": "2026-02-23",
      "bid": "23.75",
      "ask": "24.05",
      "open": "24.85",
      "high": "25.00",
      "low": "23.65",
      "close": "23.80",
      "average": "24.3369",
      "volume": "453191",
      "turnover": "11037192.29",
      "trades": "861"
    },
    {
      "date": "2026-02-24",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.70",
      "high": "23.75",
      "low": "22.70",
      "close": "23.20",
      "average": "23.126",
      "volume": "649167",
      "turnover": "15012577.42",
      "trades": "1194"
    },
    {
      "date": "2026-02-25",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.05",
      "high": "23.50",
      "low": "22.55",
      "close": "22.90",
      "average": "22.9268",
      "volume": "634652",
      "turnover": "14555232.86",
      "trades": "1247"
    },
    {
      "date": "2026-02-26",
      "bid": "19.50",
      "ask": "19.64",
      "open": "19.48",
      "high": "21.30",
      "low": "19.02",
      "close": "19.58",
      "average": "19.8029",
      "volume": "3578101",
      "turnover": "70868634.44",
      "trades": "5454"
    },
    {
      "date": "2026-02-27",
      "bid": "18.60",
      "ask": "18.80",
      "open": "19.58",
      "high": "20.45",
      "low": "18.38",
      "close": "18.62",
      "average": "19.0697",
      "volume": "1843857",
      "turnover": "35160716.36",
      "trades": "3078"
    },
    {
      "date": "2026-03-02",
      "bid": "16.18",
      "ask": "16.20",
      "open": "18.14",
      "high": "18.14",
      "low": "15.80",
      "close": "16.32",
      "average": "16.7147",
      "volume": "3699324",
      "turnover": "61839292.29",
      "trades": "5087"
    },
    {
      "date": "2026-03-03",
      "bid": "15.06",
      "ask": "15.10",
      "open": "16.00",
      "high": "16.10",
      "low": "14.94",
      "close": "15.02",
      "average": "15.3135",
      "volume": "2531102",
      "turnover": "38757711.59",
      "trades": "3183"
    },
    {
      "date": "2026-03-04",
      "bid": "16.22",
      "ask": "16.30",
      "open": "15.02",
      "high": "16.50",
      "low": "15.02",
      "close": "16.38",
      "average": "15.9219",
      "volume": "1631860",
      "turnover": "25980403.66",
      "trades": "2654"
    },
    {
      "date": "2026-03-05",
      "bid": "15.08",
      "ask": "15.14",
      "open": "16.50",
      "high": "16.52",
      "low": "15.02",
      "close": "15.24",
      "average": "15.4597",
      "volume": "1360688",
      "turnover": "21033392.85",
      "trades": "1770"
    },
    {
      "date": "2026-03-06",
      "bid": "14.50",
      "ask": "14.60",
      "open": "15.30",
      "high": "15.58",
      "low": "14.24",
      "close": "14.58",
      "average": "14.681",
      "volume": "1865810",
      "turnover": "27391261.24",
      "trades": "2263"
    },
    {
      "date": "2026-03-09",
      "bid": "14.38",
      "ask": "14.48",
      "open": "14.18",
      "high": "14.50",
      "low": "13.72",
      "close": "14.38",
      "average": "14.1506",
      "volume": "1233383",
      "turnover": "17455610.57",
      "trades": "1545"
    },
    {
      "date": "2026-03-10",
      "bid": "15.74",
      "ask": "15.82",
      "open": "14.76",
      "high": "15.92",
      "low": "14.70",
      "close": "15.62",
      "average": "15.3958",
      "volume": "1141040",
      "turnover": "17568364.05",
      "trades": "1581"
    },
    {
      "date": "2026-03-11",
      "bid": "15.56",
      "ask": "15.76",
      "open": "15.36",
      "high": "15.90",
      "low": "14.84",
      "close": "15.56",
      "average": "15.3213",
      "volume": "780098",
      "turnover": "11956816.31",
      "trades": "1227"
    },
    {
      "date": "2026-03-12",
      "bid": "16.28",
      "ask": "16.46",
      "open": "15.50",
      "high": "16.54",
      "low": "15.12",
      "close": "16.34",
      "average": "16.0855",
      "volume": "1040120",
      "turnover": "16730061.41",
      "trades": "1448"
    },
    {
      "date": "2026-03-13",
      "bid": "16.38",
      "ask": "16.50",
      "open": "17.00",
      "high": "17.36",
      "low": "15.92",
      "close": "16.38",
      "average": "16.3873",
      "volume": "1933206",
      "turnover": "31665003.25",
      "trades": "2085"
    },
    {
      "date": "2026-03-16",
      "bid": "15.88",
      "ask": "16.02",
      "open": "16.38",
      "high": "16.38",
      "low": "15.24",
      "close": "15.88",
      "average": "15.6327",
      "volume": "942659",
      "turnover": "14735392.75",
      "trades": "1353"
    },
    {
      "date": "2026-03-17",
      "bid": "15.22",
      "ask": "15.34",
      "open": "15.80",
      "high": "16.00",
      "low": "15.08",
      "close": "15.16",
      "average": "15.3359",
      "volume": "589204",
      "turnover": "9036074.57",
      "trades": "976"
    },
    {
      "date": "2026-03-18",
      "bid": "15.24",
      "ask": "15.34",
      "open": "15.14",
      "high": "15.66",
      "low": "15.14",
      "close": "15.24",
      "average": "15.3856",
      "volume": "576139",
      "turnover": "8865172.39",
      "trades": "774"
    },
    {
      "date": "2026-03-19",
      "bid": "14.78",
      "ask": "14.82",
      "open": "15.00",
      "high": "15.08",
      "low": "14.50",
      "close": "14.78",
      "average": "14.7411",
      "volume": "721971",
      "turnover": "10643125.19",
      "trades": "971"
    },
    {
      "date": "2026-03-20",
      "bid": "14.96",
      "ask": "15.20",
      "open": "14.90",
      "high": "15.34",
      "low": "14.64",
      "close": "15.06",
      "average": "15.0942",
      "volume": "864350",
      "turnover": "13047919.53",
      "trades": "1026"
    },
    {
      "date": "2026-03-23",
      "bid": "15.68",
      "ask": "15.94",
      "open": "14.52",
      "high": "16.26",
      "low": "14.38",
      "close": "15.78",
      "average": "15.3201",
      "volume": "887531",
      "turnover": "13601159.7",
      "trades": "1143"
    },
    {
      "date": "2026-03-24",
      "bid": "15.28",
      "ask": "15.48",
      "open": "15.78",
      "high": "15.88",
      "low": "15.10",
      "close": "15.36",
      "average": "15.3604",
      "volume": "352128",
      "turnover": "5408202.17",
      "trades": "646"
    },
    {
      "date": "2026-03-25",
      "bid": "16.04",
      "ask": "16.12",
      "open": "15.74",
      "high": "16.20",
      "low": "15.58",
      "close": "16.08",
      "average": "15.9368",
      "volume": "492071",
      "turnover": "7842010.56",
      "trades": "817"
    },
    {
      "date": "2026-03-26",
      "bid": "15.56",
      "ask": "15.98",
      "open": "16.08",
      "high": "16.12",
      "low": "15.48",
      "close": "15.56",
      "average": "15.7694",
      "volume": "640384",
      "turnover": "10099744.81",
      "trades": "1203"
    },
    {
      "date": "2026-03-27",
      "bid": "15.02",
      "ask": "15.38",
      "open": "15.66",
      "high": "15.66",
      "low": "14.98",
      "close": "15.14",
      "average": "15.1448",
      "volume": "603444",
      "turnover": "9139067.69",
      "trades": "860"
    },
    {
      "date": "2026-03-30",
      "bid": "15.06",
      "ask": "15.28",
      "open": "15.00",
      "high": "15.30",
      "low": "14.66",
      "close": "15.06",
      "average": "15.0084",
      "volume": "569087",
      "turnover": "8541523.27",
      "trades": "689"
    },
    {
      "date": "2026-03-31",
      "bid": "15.50",
      "ask": "15.64",
      "open": "15.28",
      "high": "15.72",
      "low": "15.06",
      "close": "15.72",
      "average": "15.4864",
      "volume": "380120",
      "turnover": "5886219.73",
      "trades": "690"
    },
    {
      "date": "2026-04-01",
      "bid": "16.70",
      "ask": "16.74",
      "open": "16.96",
      "high": "16.96",
      "low": "16.00",
      "close": "16.72",
      "average": "16.604",
      "volume": "631041",
      "turnover": "10477165.99",
      "trades": "1085"
    },
    {
      "date": "2026-04-02",
      "bid": "16.28",
      "ask": "16.36",
      "open": "16.62",
      "high": "16.62",
      "low": "16.14",
      "close": "16.36",
      "average": "16.296",
      "volume": "286253",
      "turnover": "4664782.03",
      "trades": "328"
    },
    {
      "date": "2026-04-07",
      "bid": "15.51",
      "ask": "15.88",
      "open": "16.36",
      "high": "16.52",
      "low": "15.30",
      "close": "15.51",
      "average": "15.9359",
      "volume": "814744",
      "turnover": "12982074.15",
      "trades": "1118"
    },
    {
      "date": "2026-04-08",
      "bid": "16.28",
      "ask": "16.50",
      "open": "16.50",
      "high": "17.04",
      "low": "16.13",
      "close": "16.30",
      "average": "16.56",
      "volume": "567718",
      "turnover": "9401533.18",
      "trades": "795"
    },
    {
      "date": "2026-04-09",
      "bid": "16.14",
      "ask": "16.22",
      "open": "16.25",
      "high": "16.33",
      "low": "15.89",
      "close": "16.24",
      "average": "16.1324",
      "volume": "355438",
      "turnover": "5733992.8",
      "trades": "602"
    },
    {
      "date": "2026-04-10",
      "bid": "15.18",
      "ask": "15.21",
      "open": "16.14",
      "high": "16.28",
      "low": "15.18",
      "close": "15.21",
      "average": "15.6918",
      "volume": "642700",
      "turnover": "10090837",
      "trades": "992"
    },
    {
      "date": "2026-04-13",
      "bid": "15.26",
      "ask": "15.40",
      "open": "15.01",
      "high": "15.49",
      "low": "14.96",
      "close": "15.20",
      "average": "15.166",
      "volume": "324690",
      "turnover": "4924191.74",
      "trades": "650"
    },
    {
      "date": "2026-04-14",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.30",
      "high": "16.21",
      "low": "13.92",
      "close": "15.54",
      "average": "15.2916",
      "volume": "1375705",
      "turnover": "21035732.44",
      "trades": "1446"
    },
    {
      "date": "2026-04-15",
      "bid": "15.64",
      "ask": "15.76",
      "open": "15.64",
      "high": "16.24",
      "low": "15.44",
      "close": "15.61",
      "average": "15.7546",
      "volume": "656063",
      "turnover": "10337056.65",
      "trades": "928"
    },
    {
      "date": "2026-04-16",
      "bid": "15.78",
      "ask": "15.82",
      "open": "15.76",
      "high": "16.16",
      "low": "15.50",
      "close": "15.76",
      "average": "15.9099",
      "volume": "725807",
      "turnover": "11548623.43",
      "trades": "1125"
    },
    {
      "date": "2026-04-17",
      "bid": "15.36",
      "ask": "15.55",
      "open": "15.82",
      "high": "15.83",
      "low": "15.13",
      "close": "15.49",
      "average": "15.4266",
      "volume": "633569",
      "turnover": "9775504.65",
      "trades": "914"
    },
    {
      "date": "2026-04-20",
      "bid": "15.03",
      "ask": "15.08",
      "open": "15.32",
      "high": "15.50",
      "low": "14.97",
      "close": "15.12",
      "average": "15.1194",
      "volume": "473985",
      "turnover": "7166323.13",
      "trades": "716"
    },
    {
      "date": "2026-04-21",
      "bid": "14.55",
      "ask": "14.83",
      "open": "15.35",
      "high": "15.35",
      "low": "14.42",
      "close": "14.56",
      "average": "14.8006",
      "volume": "526902",
      "turnover": "7800868.83",
      "trades": "836"
    },
    {
      "date": "2026-04-22",
      "bid": "14.80",
      "ask": "14.89",
      "open": "14.55",
      "high": "15.01",
      "low": "14.40",
      "close": "14.92",
      "average": "14.7317",
      "volume": "259049",
      "turnover": "3816496.27",
      "trades": "497"
    },
    {
      "date": "2026-04-23",
      "bid": "14.26",
      "ask": "14.29",
      "open": "14.80",
      "high": "14.80",
      "low": "14.25",
      "close": "14.28",
      "average": "14.4343",
      "volume": "423411",
      "turnover": "6111640.09",
      "trades": "663"
    },
    {
      "date": "2026-04-24",
      "bid": "14.30",
      "ask": "14.41",
      "open": "14.25",
      "high": "14.55",
      "low": "14.13",
      "close": "14.27",
      "average": "14.3161",
      "volume": "393119",
      "turnover": "5628124.66",
      "trades": "672"
    },
    {
      "date": "2026-04-27",
      "bid": "13.99",
      "ask": "14.06",
      "open": "14.22",
      "high": "14.27",
      "low": "13.76",
      "close": "14.03",
      "average": "13.9706",
      "volume": "734687",
      "turnover": "10263678.52",
      "trades": "1013"
    },
    {
      "date": "2026-04-28",
      "bid": "13.95",
      "ask": "14.02",
      "open": "14.10",
      "high": "14.33",
      "low": "13.81",
      "close": "14.00",
      "average": "13.9914",
      "volume": "376991",
      "turnover": "5274620.16",
      "trades": "525"
    },
    {
      "date": "2026-04-29",
      "bid": "14.01",
      "ask": "14.10",
      "open": "13.98",
      "high": "14.19",
      "low": "13.64",
      "close": "14.06",
      "average": "13.9482",
      "volume": "380529",
      "turnover": "5307596.59",
      "trades": "537"
    },
    {
      "date": "2026-04-30",
      "bid": "13.97",
      "ask": "14.09",
      "open": "14.00",
      "high": "14.15",
      "low": "13.85",
      "close": "13.98",
      "average": "14.0326",
      "volume": "189508",
      "turnover": "2659324.09",
      "trades": "279"
    },
    {
      "date": "2026-05-04",
      "bid": "14.05",
      "ask": "14.26",
      "open": "14.11",
      "high": "14.73",
      "low": "13.72",
      "close": "14.30",
      "average": "14.1522",
      "volume": "681893",
      "turnover": "9650205.56",
      "trades": "1076"
    },
    {
      "date": "2026-05-05",
      "bid": "13.92",
      "ask": "14.04",
      "open": "14.26",
      "high": "14.38",
      "low": "13.84",
      "close": "14.03",
      "average": "14.0706",
      "volume": "308536",
      "turnover": "4341283.73",
      "trades": "535"
    },
    {
      "date": "2026-05-06",
      "bid": "14.00",
      "ask": "14.09",
      "open": "14.10",
      "high": "14.65",
      "low": "14.00",
      "close": "14.14",
      "average": "14.304",
      "volume": "380515",
      "turnover": "5443109.47",
      "trades": "682"
    },
    {
      "date": "2026-05-07",
      "bid": "13.91",
      "ask": "14.15",
      "open": "14.05",
      "high": "14.32",
      "low": "13.87",
      "close": "13.93",
      "average": "14.0245",
      "volume": "421691",
      "turnover": "5913958.7",
      "trades": "544"
    },
    {
      "date": "2026-05-08",
      "bid": "13.78",
      "ask": "13.93",
      "open": "13.90",
      "high": "13.94",
      "low": "13.57",
      "close": "13.78",
      "average": "13.7624",
      "volume": "349188",
      "turnover": "4805596.76",
      "trades": "631"
    },
    {
      "date": "2026-05-11",
      "bid": "13.81",
      "ask": "13.88",
      "open": "13.88",
      "high": "14.05",
      "low": "13.50",
      "close": "13.87",
      "average": "13.7423",
      "volume": "488471",
      "turnover": "6712502.68",
      "trades": "834"
    },
    {
      "date": "2026-05-12",
      "bid": "13.62",
      "ask": "13.79",
      "open": "13.73",
      "high": "14.08",
      "low": "13.55",
      "close": "13.60",
      "average": "13.7509",
      "volume": "350082",
      "turnover": "4813987.59",
      "trades": "614"
    },
    {
      "date": "2026-05-13",
      "bid": "13.50",
      "ask": "13.57",
      "open": "13.65",
      "high": "13.86",
      "low": "13.50",
      "close": "13.51",
      "average": "13.5445",
      "volume": "206507",
      "turnover": "2797089.77",
      "trades": "298"
    },
    {
      "date": "2026-05-15",
      "bid": "13.33",
      "ask": "13.39",
      "open": "13.51",
      "high": "13.76",
      "low": "13.30",
      "close": "13.35",
      "average": "13.528",
      "volume": "420493",
      "turnover": "5688366.64",
      "trades": "698"
    },
    {
      "date": "2026-05-18",
      "bid": "13.27",
      "ask": "13.58",
      "open": "13.29",
      "high": "13.57",
      "low": "12.88",
      "close": "13.26",
      "average": "13.2414",
      "volume": "363798",
      "turnover": "4817463.11",
      "trades": "651"
    },
    {
      "date": "2026-05-19",
      "bid": "13.14",
      "ask": "13.38",
      "open": "13.19",
      "high": "13.68",
      "low": "13.01",
      "close": "13.32",
      "average": "13.3154",
      "volume": "418541",
      "turnover": "5572578.05",
      "trades": "614"
    },
    {
      "date": "2026-05-20",
      "bid": "13.58",
      "ask": "13.60",
      "open": "13.32",
      "high": "13.70",
      "low": "13.08",
      "close": "13.61",
      "average": "13.3836",
      "volume": "235816",
      "turnover": "3155964.39",
      "trades": "443"
    },
    {
      "date": "2026-05-21",
      "bid": "13.38",
      "ask": "13.55",
      "open": "13.56",
      "high": "13.61",
      "low": "13.30",
      "close": "13.42",
      "average": "13.4189",
      "volume": "241399",
      "turnover": "3239066.86",
      "trades": "523"
    },
    {
      "date": "2026-05-22",
      "bid": "13.08",
      "ask": "13.15",
      "open": "13.40",
      "high": "13.62",
      "low": "13.10",
      "close": "13.17",
      "average": "13.2574",
      "volume": "445335",
      "turnover": "5904350.23",
      "trades": "739"
    },
    {
      "date": "2026-05-25",
      "bid": "13.53",
      "ask": "13.66",
      "open": "13.25",
      "high": "13.78",
      "low": "13.25",
      "close": "13.58",
      "average": "13.5635",
      "volume": "514333",
      "turnover": "6976321.7",
      "trades": "806"
    },
    {
      "date": "2026-05-26",
      "bid": "13.68",
      "ask": "13.71",
      "open": "13.59",
      "high": "14.59",
      "low": "12.71",
      "close": "13.70",
      "average": "13.6551",
      "volume": "1211067",
      "turnover": "16537330.29",
      "trades": "1671"
    },
    {
      "date": "2026-05-27",
      "bid": "14.40",
      "ask": "14.79",
      "open": "13.71",
      "high": "14.85",
      "low": "13.65",
      "close": "14.37",
      "average": "14.3087",
      "volume": "1154673",
      "turnover": "16518380.82",
      "trades": "1849"
    },
    {
      "date": "2026-05-28",
      "bid": "15.36",
      "ask": "15.50",
      "open": "14.35",
      "high": "16.05",
      "low": "14.20",
      "close": "15.35",
      "average": "15.2109",
      "volume": "1485713",
      "turnover": "22596743.2",
      "trades": "2079"
    },
    {
      "date": "2026-05-29",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.47",
      "high": "15.65",
      "low": "14.83",
      "close": "15.22",
      "average": "15.2647",
      "volume": "854121",
      "turnover": "13037757.95",
      "trades": "1351"
    },
    {
      "date": "2026-06-01",
      "bid": "14.84",
      "ask": "14.95",
      "open": "15.20",
      "high": "15.47",
      "low": "14.80",
      "close": "14.84",
      "average": "15.0434",
      "volume": "438465",
      "turnover": "6594489.44",
      "trades": "1012"
    },
    {
      "date": "2026-06-02",
      "bid": "14.00",
      "ask": "14.39",
      "open": "14.84",
      "high": "14.96",
      "low": "13.92",
      "close": "14.04",
      "average": "14.3328",
      "volume": "470385",
      "turnover": "6742164.23",
      "trades": "1042"
    },
    {
      "date": "2026-06-03",
      "bid": "13.77",
      "ask": "13.92",
      "open": "14.04",
      "high": "14.29",
      "low": "13.77",
      "close": "13.81",
      "average": "13.9749",
      "volume": "241240",
      "turnover": "3371477.52",
      "trades": "615"
    },
    {
      "date": "2026-06-04",
      "bid": "13.55",
      "ask": "13.72",
      "open": "13.87",
      "high": "14.14",
      "low": "13.32",
      "close": "13.60",
      "average": "13.6616",
      "volume": "274976",
      "turnover": "3756677.42",
      "trades": "524"
    },
    {
      "date": "2026-06-05",
      "bid": "13.40",
      "ask": "13.46",
      "open": "13.79",
      "high": "14.05",
      "low": "13.34",
      "close": "13.34",
      "average": "13.6474",
      "volume": "342781",
      "turnover": "4678626.59",
      "trades": "808"
    },
    {
      "date": "2026-06-08",
      "bid": "12.77",
      "ask": "12.81",
      "open": "13.34",
      "high": "13.35",
      "low": "12.71",
      "close": "12.84",
      "average": "12.9308",
      "volume": "598618",
      "turnover": "7740095.36",
      "trades": "1350"
    },
    {
      "date": "2026-06-09",
      "bid": "12.93",
      "ask": "13.05",
      "open": "12.81",
      "high": "13.41",
      "low": "12.66",
      "close": "12.97",
      "average": "12.9918",
      "volume": "319524",
      "turnover": "4151201.82",
      "trades": "633"
    },
    {
      "date": "2026-06-10",
      "bid": "12.75",
      "ask": "12.85",
      "open": "12.70",
      "high": "13.10",
      "low": "12.62",
      "close": "12.70",
      "average": "12.7814",
      "volume": "276737",
      "turnover": "3537045.98",
      "trades": "636"
    },
    {
      "date": "2026-06-11",
      "bid": "13.02",
      "ask": "13.19",
      "open": "12.80",
      "high": "13.26",
      "low": "12.74",
      "close": "13.05",
      "average": "12.9778",
      "volume": "528497",
      "turnover": "6858814.33",
      "trades": "782"
    },
    {
      "date": "2026-06-12",
      "bid": "12.82",
      "ask": "13.13",
      "open": "13.36",
      "high": "13.42",
      "low": "12.78",
      "close": "12.91",
      "average": "13.0305",
      "volume": "258299",
      "turnover": "3365751.18",
      "trades": "586"
    },
    {
      "date": "2026-06-15",
      "bid": "12.62",
      "ask": "12.69",
      "open": "12.91",
      "high": "13.10",
      "low": "12.57",
      "close": "12.60",
      "average": "12.6946",
      "volume": "333126",
      "turnover": "4228961.47",
      "trades": "640"
    },
    {
      "date": "2026-06-16",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.62",
      "high": "12.88",
      "low": "12.25",
      "close": "12.45",
      "average": "12.537",
      "volume": "319205",
      "turnover": "4001886.19",
      "trades": "510"
    },
    {
      "date": "2026-06-17",
      "bid": "12.76",
      "ask": "12.85",
      "open": "12.50",
      "high": "12.83",
      "low": "12.40",
      "close": "12.83",
      "average": "12.5782",
      "volume": "190961",
      "turnover": "2401726.06",
      "trades": "316"
    },
    {
      "date": "2026-06-18",
      "bid": "12.53",
      "ask": "12.80",
      "open": "12.80",
      "high": "13.10",
      "low": "12.45",
      "close": "12.68",
      "average": "12.718",
      "volume": "381604",
      "turnover": "4853611.48",
      "trades": "556"
    },
    {
      "date": "2026-06-22",
      "bid": "13.15",
      "ask": "13.19",
      "open": "12.74",
      "high": "13.24",
      "low": "12.42",
      "close": "13.22",
      "average": "12.9284",
      "volume": "611320",
      "turnover": "7903154.27",
      "trades": "910"
    },
    {
      "date": "2026-06-23",
      "bid": "13.01",
      "ask": "13.15",
      "open": "13.15",
      "high": "13.20",
      "low": "12.82",
      "close": "12.96",
      "average": "12.9786",
      "volume": "158777",
      "turnover": "2060699.84",
      "trades": "389"
    },
    {
      "date": "2026-06-24",
      "bid": "12.80",
      "ask": "12.85",
      "open": "12.98",
      "high": "13.05",
      "low": "12.73",
      "close": "12.73",
      "average": "12.8907",
      "volume": "177109",
      "turnover": "2283058.12",
      "trades": "393"
    },
    {
      "date": "2026-06-25",
      "bid": "12.89",
      "ask": "12.94",
      "open": "12.73",
      "high": "12.98",
      "low": "12.67",
      "close": "12.87",
      "average": "12.7983",
      "volume": "150465",
      "turnover": "1925741.43",
      "trades": "462"
    },
    {
      "date": "2026-06-26",
      "bid": "13.06",
      "ask": "13.16",
      "open": "12.95",
      "high": "13.20",
      "low": "12.73",
      "close": "13.00",
      "average": "12.9287",
      "volume": "254357",
      "turnover": "3288079.87",
      "trades": "539"
    },
    {
      "date": "2026-06-29",
      "bid": "12.91",
      "ask": "13.08",
      "open": "13.00",
      "high": "13.30",
      "low": "12.88",
      "close": "12.93",
      "average": "13.0921",
      "volume": "209983",
      "turnover": "2749121.7",
      "trades": "458"
    },
    {
      "date": "2026-06-30",
      "bid": "13.02",
      "ask": "13.12",
      "open": "13.06",
      "high": "13.53",
      "low": "12.98",
      "close": "13.11",
      "average": "13.221",
      "volume": "286033",
      "turnover": "3781803.96",
      "trades": "512"
    },
    {
      "date": "2026-07-01",
      "bid": "12.87",
      "ask": "12.95",
      "open": "13.02",
      "high": "13.09",
      "low": "12.87",
      "close": "12.92",
      "average": "12.9688",
      "volume": "149328",
      "turnover": "1936617.81",
      "trades": "314"
    },
    {
      "date": "2026-07-02",
      "bid": "12.77",
      "ask": "12.80",
      "open": "12.87",
      "high": "13.10",
      "low": "12.70",
      "close": "12.70",
      "average": "12.8572",
      "volume": "262464",
      "turnover": "3374783.2",
      "trades": "528"
    },
    {
      "date": "2026-07-03",
      "bid": "13.37",
      "ask": "13.58",
      "open": "12.72",
      "high": "13.83",
      "low": "12.72",
      "close": "13.31",
      "average": "13.3929",
      "volume": "801874",
      "turnover": "10739498.49",
      "trades": "846"
    },
    {
      "date": "2026-07-06",
      "bid": "12.78",
      "ask": "12.87",
      "open": "13.20",
      "high": "13.29",
      "low": "12.68",
      "close": "12.80",
      "average": "12.8723",
      "volume": "311917",
      "turnover": "4015039.58",
      "trades": "677"
    },
    {
      "date": "2026-07-07",
      "bid": "12.94",
      "ask": "13.08",
      "open": "12.77",
      "high": "13.10",
      "low": "12.54",
      "close": "12.94",
      "average": "12.9404",
      "volume": "303623",
      "turnover": "3928340.85",
      "trades": "519"
    },
    {
      "date": "2026-07-08",
      "bid": "12.78",
      "ask": "12.91",
      "open": "12.94",
      "high": "13.10",
      "low": "12.69",
      "close": "12.78",
      "average": "12.8928",
      "volume": "212327",
      "turnover": "2737476.52",
      "trades": "420"
    },
    {
      "date": "2026-07-09",
      "bid": "12.90",
      "ask": "13.05",
      "open": "12.79",
      "high": "13.17",
      "low": "12.75",
      "close": "12.92",
      "average": "12.9608",
      "volume": "368801",
      "turnover": "4780059.23",
      "trades": "533"
    },
    {
      "date": "2026-07-10",
      "bid": "12.90",
      "ask": "13.04",
      "open": "12.94",
      "high": "13.41",
      "low": "12.79",
      "close": "13.00",
      "average": "13.0019",
      "volume": "472816",
      "turnover": "6147775.56",
      "trades": "559"
    },
    {
      "date": "2026-07-13",
      "bid": "13.37",
      "ask": "13.50",
      "open": "13.00",
      "high": "13.55",
      "low": "13.00",
      "close": "13.49",
      "average": "13.2709",
      "volume": "298811",
      "turnover": "3966052.47",
      "trades": "517"
    },
    {
      "date": "2026-07-14",
      "bid": "12.99",
      "ask": "13.10",
      "open": "13.24",
      "high": "13.37",
      "low": "12.85",
      "close": "13.04",
      "average": "13.0267",
      "volume": "319042",
      "turnover": "4156021.54",
      "trades": "486"
    },
    {
      "date": "2026-07-15",
      "bid": "13.38",
      "ask": "13.50",
      "open": "13.00",
      "high": "13.59",
      "low": "13.00",
      "close": "13.38",
      "average": "13.3422",
      "volume": "312232",
      "turnover": "4165853.71",
      "trades": "458"
    },
    {
      "date": "2026-07-16",
      "bid": "13.21",
      "ask": "13.34",
      "open": "13.38",
      "high": "13.55",
      "low": "13.11",
      "close": "13.27",
      "average": "13.3108",
      "volume": "212281",
      "turnover": "2825781.22",
      "trades": "318"
    },
    {
      "date": "2026-07-17",
      "bid": "13.00",
      "ask": "13.07",
      "open": "13.20",
      "high": "13.20",
      "low": "12.81",
      "close": "13.04",
      "average": "12.962",
      "volume": "243260",
      "turnover": "3153128.97",
      "trades": "390"
    },
    {
      "date": "2026-07-20",
      "bid": "12.94",
      "ask": "13.06",
      "open": "13.00",
      "high": "13.23",
      "low": "12.90",
      "close": "12.94",
      "average": "12.9997",
      "volume": "202188",
      "turnover": "2628432.68",
      "trades": "361"
    },
    {
      "date": "2026-07-21",
      "bid": "12.92",
      "ask": "13.03",
      "open": "13.01",
      "high": "13.20",
      "low": "12.85",
      "close": "13.03",
      "average": "12.9945",
      "volume": "253062",
      "turnover": "3288528.82",
      "trades": "338"
    },
    {
      "date": "2026-07-22",
      "bid": "13.16",
      "ask": "13.34",
      "open": "12.92",
      "high": "13.50",
      "low": "12.85",
      "close": "13.24",
      "average": "13.214",
      "volume": "310266",
      "turnover": "4100534.56",
      "trades": "567"
    },
    {
      "date": "2026-07-23",
      "bid": "13.08",
      "ask": "13.15",
      "open": "13.07",
      "high": "13.37",
      "low": "13.05",
      "close": "13.15",
      "average": "13.1713",
      "volume": "164092",
      "turnover": "2161400.15",
      "trades": "336"
    },
    {
      "date": "2026-07-24",
      "bid": "12.89",
      "ask": "13.13",
      "open": "13.15",
      "high": "13.37",
      "low": "12.69",
      "close": "12.81",
      "average": "13.003",
      "volume": "274514",
      "turnover": "3569512.64",
      "trades": "441"
    },
    {
      "date": "2026-07-27",
      "bid": "13.09",
      "ask": "13.18",
      "open": "12.82",
      "high": "13.19",
      "low": "12.82",
      "close": "13.11",
      "average": "13.0812",
      "volume": "238741",
      "turnover": "3122997.36",
      "trades": "431"
    },
    {
      "date": "2026-07-28",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.11",
      "high": "13.42",
      "low": "12.92",
      "close": "13.42",
      "average": "13.1903",
      "volume": "323208",
      "turnover": "4263396.69",
      "trades": "509"
    },
    {
      "date": "2026-07-29",
      "bid": "13.89",
      "ask": "13.97",
      "open": "13.30",
      "high": "14.24",
      "low": "13.30",
      "close": "13.97",
      "average": "13.9394",
      "volume": "615076",
      "turnover": "8573833.92",
      "trades": "773"
    },
    {
      "date": "2026-07-30",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.97",
      "high": "14.14",
      "low": "13.54",
      "close": "13.98",
      "average": "13.7901",
      "volume": "264423",
      "turnover": "3646411.82",
      "trades": "528"
    },
    {
      "date": "2026-07-31",
      "bid": "14.12",
      "ask": "14.30",
      "open": "14.00",
      "high": "14.46",
      "low": "14.00",
      "close": "14.23",
      "average": "14.2502",
      "volume": "202941",
      "turnover": "2891833.35",
      "trades": "478"
    },
    {
      "date": "2026-08-03",
      "bid": "13.76",
      "ask": "13.80",
      "open": "14.30",
      "high": "14.36",
      "low": "13.57",
      "close": "13.70",
      "average": "13.9928",
      "volume": "318580",
      "turnover": "4457871.55",
      "trades": "688"
    },
    {
      "date": "2026-08-04",
      "bid": "13.80",
      "ask": "13.97",
      "open": "13.74",
      "high": "14.00",
      "low": "13.64",
      "close": "13.82",
      "average": "13.846",
      "volume": "209120",
      "turnover": "2895469.25",
      "trades": "429"
    },
    {
      "date": "2026-08-05",
      "bid": "13.44",
      "ask": "13.58",
      "open": "13.82",
      "high": "13.99",
      "low": "13.43",
      "close": "13.52",
      "average": "13.633",
      "volume": "265560",
      "turnover": "3620385.24",
      "trades": "440"
    },
    {
      "date": "2026-08-06",
      "bid": "13.42",
      "ask": "13.60",
      "open": "13.58",
      "high": "13.96",
      "low": "13.42",
      "close": "13.42",
      "average": "13.6356",
      "volume": "374442",
      "turnover": "5105746.26",
      "trades": "454"
    }
  ]
}