{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2540138/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sive?id=TX2540138",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2540138",
    "asset_class": "SHARES",
    "isin": "SE0003917798",
    "symbol": "SIVE",
    "company": "Sivers Semiconductors",
    "market": null,
    "last_sale_price": "SEK 37.90",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "22.12",
      "ask": "22.28",
      "open": "22.72",
      "high": "22.72",
      "low": "21.68",
      "close": "22.10",
      "average": "22.1697",
      "volume": "425868",
      "turnover": "9441361.34",
      "trades": "1154"
    },
    {
      "date": "2021-08-10",
      "bid": "22.86",
      "ask": "23.04",
      "open": "22.10",
      "high": "23.48",
      "low": "22.10",
      "close": "23.06",
      "average": "22.9919",
      "volume": "247944",
      "turnover": "5700709.82",
      "trades": "785"
    },
    {
      "date": "2021-08-11",
      "bid": "22.06",
      "ask": "22.16",
      "open": "23.06",
      "high": "23.30",
      "low": "22.10",
      "close": "22.28",
      "average": "22.5952",
      "volume": "255837",
      "turnover": "5780696.14",
      "trades": "741"
    },
    {
      "date": "2021-08-12",
      "bid": "22.20",
      "ask": "22.32",
      "open": "22.28",
      "high": "22.76",
      "low": "21.80",
      "close": "22.32",
      "average": "22.1336",
      "volume": "253715",
      "turnover": "5615631.28",
      "trades": "798"
    },
    {
      "date": "2021-08-13",
      "bid": "21.74",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.30",
      "low": "21.60",
      "close": "21.90",
      "average": "21.9511",
      "volume": "242873",
      "turnover": "5331323.82",
      "trades": "900"
    },
    {
      "date": "2021-08-16",
      "bid": "21.72",
      "ask": "21.80",
      "open": "21.90",
      "high": "22.20",
      "low": "21.58",
      "close": "21.76",
      "average": "21.7984",
      "volume": "249929",
      "turnover": "5448062.86",
      "trades": "826"
    },
    {
      "date": "2021-08-17",
      "bid": "22.80",
      "ask": "22.92",
      "open": "21.76",
      "high": "23.32",
      "low": "21.60",
      "close": "22.80",
      "average": "22.3511",
      "volume": "329640",
      "turnover": "7367817.46",
      "trades": "829"
    },
    {
      "date": "2021-08-18",
      "bid": "22.24",
      "ask": "22.32",
      "open": "23.00",
      "high": "23.08",
      "low": "21.98",
      "close": "22.34",
      "average": "22.3571",
      "volume": "312285",
      "turnover": "6981790.66",
      "trades": "875"
    },
    {
      "date": "2021-08-19",
      "bid": "21.08",
      "ask": "21.34",
      "open": "22.00",
      "high": "23.00",
      "low": "21.02",
      "close": "21.34",
      "average": "21.5526",
      "volume": "619130",
      "turnover": "13343882.84",
      "trades": "1550"
    },
    {
      "date": "2021-08-20",
      "bid": "20.60",
      "ask": "20.74",
      "open": "21.34",
      "high": "21.34",
      "low": "20.42",
      "close": "20.60",
      "average": "20.7547",
      "volume": "490712",
      "turnover": "10184600.42",
      "trades": "1373"
    },
    {
      "date": "2021-08-23",
      "bid": "21.50",
      "ask": "21.58",
      "open": "20.60",
      "high": "22.00",
      "low": "20.26",
      "close": "21.82",
      "average": "20.9971",
      "volume": "311312",
      "turnover": "6536643.04",
      "trades": "871"
    },
    {
      "date": "2021-08-24",
      "bid": "23.04",
      "ask": "23.28",
      "open": "22.46",
      "high": "23.98",
      "low": "22.10",
      "close": "23.04",
      "average": "23.0199",
      "volume": "463973",
      "turnover": "10680633.3",
      "trades": "1039"
    },
    {
      "date": "2021-08-25",
      "bid": "22.50",
      "ask": "22.64",
      "open": "23.80",
      "high": "23.80",
      "low": "22.50",
      "close": "22.50",
      "average": "23.029",
      "volume": "193792",
      "turnover": "4462831.12",
      "trades": "698"
    },
    {
      "date": "2021-08-26",
      "bid": "22.90",
      "ask": "22.96",
      "open": "22.50",
      "high": "23.76",
      "low": "22.36",
      "close": "22.96",
      "average": "23.1181",
      "volume": "259229",
      "turnover": "5992887.44",
      "trades": "742"
    },
    {
      "date": "2021-08-27",
      "bid": "23.24",
      "ask": "23.38",
      "open": "22.96",
      "high": "24.00",
      "low": "22.96",
      "close": "23.30",
      "average": "23.456",
      "volume": "216273",
      "turnover": "5072889.66",
      "trades": "650"
    },
    {
      "date": "2021-08-30",
      "bid": "24.06",
      "ask": "24.14",
      "open": "23.56",
      "high": "24.48",
      "low": "23.20",
      "close": "24.30",
      "average": "23.8146",
      "volume": "358453",
      "turnover": "8536401.58",
      "trades": "864"
    },
    {
      "date": "2021-08-31",
      "bid": "25.52",
      "ask": "25.60",
      "open": "24.50",
      "high": "25.86",
      "low": "23.70",
      "close": "25.60",
      "average": "25.0587",
      "volume": "461754",
      "turnover": "11566271.78",
      "trades": "1006"
    },
    {
      "date": "2021-09-01",
      "bid": "26.32",
      "ask": "26.48",
      "open": "25.60",
      "high": "26.74",
      "low": "24.86",
      "close": "26.48",
      "average": "25.8471",
      "volume": "619937",
      "turnover": "16023551.9",
      "trades": "1175"
    },
    {
      "date": "2021-09-02",
      "bid": "25.54",
      "ask": "25.80",
      "open": "26.48",
      "high": "27.80",
      "low": "25.54",
      "close": "25.56",
      "average": "26.6323",
      "volume": "437138",
      "turnover": "11641980.24",
      "trades": "1263"
    },
    {
      "date": "2021-09-03",
      "bid": "25.84",
      "ask": "26.02",
      "open": "25.56",
      "high": "26.48",
      "low": "25.10",
      "close": "26.08",
      "average": "25.8816",
      "volume": "295792",
      "turnover": "7655563.2",
      "trades": "621"
    },
    {
      "date": "2021-09-06",
      "bid": "25.62",
      "ask": "25.76",
      "open": "26.08",
      "high": "26.50",
      "low": "25.60",
      "close": "25.60",
      "average": "26.0221",
      "volume": "259736",
      "turnover": "6758871.88",
      "trades": "578"
    },
    {
      "date": "2021-09-07",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.92",
      "low": "25.32",
      "close": "25.40",
      "average": "25.5246",
      "volume": "135840",
      "turnover": "3467380.68",
      "trades": "391"
    },
    {
      "date": "2021-09-08",
      "bid": "24.60",
      "ask": "24.76",
      "open": "25.10",
      "high": "25.24",
      "low": "24.20",
      "close": "24.62",
      "average": "24.7403",
      "volume": "475726",
      "turnover": "11769622.9",
      "trades": "794"
    },
    {
      "date": "2021-09-09",
      "bid": "24.54",
      "ask": "24.88",
      "open": "24.62",
      "high": "25.00",
      "low": "23.88",
      "close": "24.88",
      "average": "24.2933",
      "volume": "180249",
      "turnover": "4378834.74",
      "trades": "516"
    },
    {
      "date": "2021-09-10",
      "bid": "25.10",
      "ask": "25.34",
      "open": "24.90",
      "high": "25.60",
      "low": "24.00",
      "close": "25.30",
      "average": "24.7658",
      "volume": "365291",
      "turnover": "9046716.16",
      "trades": "813"
    },
    {
      "date": "2021-09-13",
      "bid": "24.40",
      "ask": "24.62",
      "open": "25.50",
      "high": "25.86",
      "low": "24.24",
      "close": "24.36",
      "average": "25.1373",
      "volume": "241335",
      "turnover": "6066510.58",
      "trades": "693"
    },
    {
      "date": "2021-09-14",
      "bid": "24.30",
      "ask": "24.44",
      "open": "24.30",
      "high": "24.98",
      "low": "23.98",
      "close": "24.28",
      "average": "24.4634",
      "volume": "179021",
      "turnover": "4379465.32",
      "trades": "548"
    },
    {
      "date": "2021-09-15",
      "bid": "24.02",
      "ask": "24.44",
      "open": "24.28",
      "high": "24.58",
      "low": "23.80",
      "close": "24.10",
      "average": "24.0044",
      "volume": "141977",
      "turnover": "3408070.3",
      "trades": "520"
    },
    {
      "date": "2021-09-16",
      "bid": "24.50",
      "ask": "24.52",
      "open": "24.02",
      "high": "24.60",
      "low": "23.90",
      "close": "24.30",
      "average": "24.2052",
      "volume": "134024",
      "turnover": "3244074.6",
      "trades": "386"
    },
    {
      "date": "2021-09-17",
      "bid": "27.94",
      "ask": "28.10",
      "open": "24.30",
      "high": "28.56",
      "low": "24.28",
      "close": "28.00",
      "average": "27.2456",
      "volume": "1624311",
      "turnover": "44255272.22",
      "trades": "3502"
    },
    {
      "date": "2021-09-20",
      "bid": "26.54",
      "ask": "26.80",
      "open": "27.70",
      "high": "27.70",
      "low": "25.90",
      "close": "26.56",
      "average": "26.6184",
      "volume": "659047",
      "turnover": "17542745.14",
      "trades": "1536"
    },
    {
      "date": "2021-09-21",
      "bid": "25.16",
      "ask": "25.26",
      "open": "26.56",
      "high": "26.80",
      "low": "25.10",
      "close": "25.20",
      "average": "25.8184",
      "volume": "325662",
      "turnover": "8408067.84",
      "trades": "892"
    },
    {
      "date": "2021-09-22",
      "bid": "27.02",
      "ask": "27.18",
      "open": "26.20",
      "high": "28.20",
      "low": "26.16",
      "close": "27.02",
      "average": "27.1343",
      "volume": "644353",
      "turnover": "17484093.14",
      "trades": "1645"
    },
    {
      "date": "2021-09-23",
      "bid": "26.54",
      "ask": "26.58",
      "open": "27.02",
      "high": "28.00",
      "low": "26.20",
      "close": "26.50",
      "average": "27.2433",
      "volume": "439643",
      "turnover": "11977317.5",
      "trades": "1068"
    },
    {
      "date": "2021-09-24",
      "bid": "26.14",
      "ask": "26.26",
      "open": "26.50",
      "high": "27.00",
      "low": "25.90",
      "close": "26.32",
      "average": "26.3478",
      "volume": "302902",
      "turnover": "7980810.66",
      "trades": "1042"
    },
    {
      "date": "2021-09-27",
      "bid": "24.96",
      "ask": "25.06",
      "open": "26.40",
      "high": "26.68",
      "low": "24.96",
      "close": "25.06",
      "average": "25.4264",
      "volume": "380017",
      "turnover": "9662468.18",
      "trades": "1064"
    },
    {
      "date": "2021-09-28",
      "bid": "24.34",
      "ask": "24.64",
      "open": "25.00",
      "high": "25.36",
      "low": "24.06",
      "close": "24.22",
      "average": "24.5242",
      "volume": "354766",
      "turnover": "8700361.96",
      "trades": "1056"
    },
    {
      "date": "2021-09-29",
      "bid": "24.50",
      "ask": "24.56",
      "open": "24.22",
      "high": "26.00",
      "low": "24.16",
      "close": "24.50",
      "average": "24.8653",
      "volume": "319649",
      "turnover": "7948157.62",
      "trades": "964"
    },
    {
      "date": "2021-09-30",
      "bid": "24.78",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.50",
      "low": "24.50",
      "close": "24.76",
      "average": "24.8892",
      "volume": "209955",
      "turnover": "5224547.88",
      "trades": "692"
    },
    {
      "date": "2021-10-01",
      "bid": "24.84",
      "ask": "24.94",
      "open": "24.76",
      "high": "25.48",
      "low": "24.50",
      "close": "25.02",
      "average": "24.817",
      "volume": "235498",
      "turnover": "5848255.86",
      "trades": "482"
    },
    {
      "date": "2021-10-04",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.10",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5988",
      "volume": "231973",
      "turnover": "5706262.38",
      "trades": "579"
    },
    {
      "date": "2021-10-05",
      "bid": "24.82",
      "ask": "25.00",
      "open": "24.52",
      "high": "25.30",
      "low": "24.50",
      "close": "24.74",
      "average": "24.7869",
      "volume": "183095",
      "turnover": "4538355.84",
      "trades": "533"
    },
    {
      "date": "2021-10-06",
      "bid": "24.50",
      "ask": "24.88",
      "open": "24.74",
      "high": "25.00",
      "low": "24.02",
      "close": "24.50",
      "average": "24.5707",
      "volume": "268373",
      "turnover": "6594121.94",
      "trades": "627"
    },
    {
      "date": "2021-10-07",
      "bid": "25.42",
      "ask": "25.56",
      "open": "24.50",
      "high": "25.60",
      "low": "24.50",
      "close": "25.54",
      "average": "25.047",
      "volume": "258577",
      "turnover": "6476569.64",
      "trades": "450"
    },
    {
      "date": "2021-10-08",
      "bid": "25.10",
      "ask": "25.28",
      "open": "25.54",
      "high": "25.70",
      "low": "25.04",
      "close": "25.34",
      "average": "25.2776",
      "volume": "125326",
      "turnover": "3167945.1",
      "trades": "441"
    },
    {
      "date": "2021-10-11",
      "bid": "24.70",
      "ask": "24.80",
      "open": "25.34",
      "high": "25.34",
      "low": "24.46",
      "close": "24.60",
      "average": "24.6746",
      "volume": "229590",
      "turnover": "5665035.56",
      "trades": "451"
    },
    {
      "date": "2021-10-12",
      "bid": "24.64",
      "ask": "24.78",
      "open": "24.38",
      "high": "25.12",
      "low": "24.00",
      "close": "24.76",
      "average": "24.6751",
      "volume": "153597",
      "turnover": "3790025.88",
      "trades": "425"
    },
    {
      "date": "2021-10-13",
      "bid": "26.00",
      "ask": "26.20",
      "open": "24.76",
      "high": "26.20",
      "low": "24.46",
      "close": "26.10",
      "average": "25.2053",
      "volume": "354626",
      "turnover": "8938441.02",
      "trades": "662"
    },
    {
      "date": "2021-10-14",
      "bid": "26.18",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.78",
      "low": "25.80",
      "close": "26.22",
      "average": "26.1717",
      "volume": "274736",
      "turnover": "7190311.24",
      "trades": "539"
    },
    {
      "date": "2021-10-15",
      "bid": "23.06",
      "ask": "23.10",
      "open": "23.48",
      "high": "23.90",
      "low": "22.58",
      "close": "23.08",
      "average": "23.3819",
      "volume": "6493725",
      "turnover": "151843168.8",
      "trades": "8723"
    },
    {
      "date": "2021-10-18",
      "bid": "22.92",
      "ask": "23.08",
      "open": "23.40",
      "high": "23.50",
      "low": "22.94",
      "close": "23.02",
      "average": "23.3377",
      "volume": "1054724",
      "turnover": "24614974.01",
      "trades": "2037"
    },
    {
      "date": "2021-10-19",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.02",
      "high": "23.30",
      "low": "22.20",
      "close": "22.20",
      "average": "22.7292",
      "volume": "644858",
      "turnover": "14657117.8",
      "trades": "1211"
    },
    {
      "date": "2021-10-20",
      "bid": "21.14",
      "ask": "21.24",
      "open": "22.00",
      "high": "22.00",
      "low": "21.06",
      "close": "21.14",
      "average": "21.4112",
      "volume": "1401306",
      "turnover": "30003606.72",
      "trades": "2267"
    },
    {
      "date": "2021-10-21",
      "bid": "22.36",
      "ask": "22.40",
      "open": "21.30",
      "high": "22.78",
      "low": "21.10",
      "close": "22.46",
      "average": "22.1087",
      "volume": "1379251",
      "turnover": "30521329.46",
      "trades": "2433"
    },
    {
      "date": "2021-10-22",
      "bid": "21.96",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.70",
      "low": "21.74",
      "close": "22.12",
      "average": "22.1746",
      "volume": "522930",
      "turnover": "11595722.35",
      "trades": "1248"
    },
    {
      "date": "2021-10-25",
      "bid": "21.20",
      "ask": "21.36",
      "open": "22.40",
      "high": "22.40",
      "low": "21.06",
      "close": "21.10",
      "average": "21.4157",
      "volume": "505512",
      "turnover": "10825792.62",
      "trades": "1693"
    },
    {
      "date": "2021-10-26",
      "bid": "20.16",
      "ask": "20.20",
      "open": "21.10",
      "high": "21.10",
      "low": "19.90",
      "close": "20.14",
      "average": "20.5317",
      "volume": "1094492",
      "turnover": "22473050.1",
      "trades": "2499"
    },
    {
      "date": "2021-10-27",
      "bid": "20.30",
      "ask": "20.38",
      "open": "20.10",
      "high": "21.10",
      "low": "19.64",
      "close": "20.40",
      "average": "20.4338",
      "volume": "755084",
      "turnover": "15429219.86",
      "trades": "1644"
    },
    {
      "date": "2021-10-28",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.70",
      "low": "19.88",
      "close": "20.40",
      "average": "20.2198",
      "volume": "608712",
      "turnover": "12308042.01",
      "trades": "1431"
    },
    {
      "date": "2021-10-29",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.40",
      "high": "21.18",
      "low": "19.83",
      "close": "20.94",
      "average": "20.4765",
      "volume": "723299",
      "turnover": "14810602.89",
      "trades": "1546"
    },
    {
      "date": "2021-11-01",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.34",
      "low": "20.96",
      "close": "21.30",
      "average": "21.1699",
      "volume": "439608",
      "turnover": "9306443.4",
      "trades": "892"
    },
    {
      "date": "2021-11-02",
      "bid": "21.12",
      "ask": "21.28",
      "open": "21.40",
      "high": "21.72",
      "low": "20.50",
      "close": "21.20",
      "average": "21.0143",
      "volume": "454516",
      "turnover": "9551320.64",
      "trades": "1142"
    },
    {
      "date": "2021-11-03",
      "bid": "21.78",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.00",
      "low": "20.98",
      "close": "21.92",
      "average": "21.5571",
      "volume": "347963",
      "turnover": "7501070.44",
      "trades": "690"
    },
    {
      "date": "2021-11-04",
      "bid": "22.30",
      "ask": "22.38",
      "open": "21.90",
      "high": "22.44",
      "low": "21.74",
      "close": "22.30",
      "average": "22.1852",
      "volume": "452597",
      "turnover": "10040965.96",
      "trades": "1005"
    },
    {
      "date": "2021-11-05",
      "bid": "21.92",
      "ask": "22.00",
      "open": "22.38",
      "high": "22.76",
      "low": "21.66",
      "close": "21.94",
      "average": "22.0316",
      "volume": "218991",
      "turnover": "4824717.54",
      "trades": "487"
    },
    {
      "date": "2021-11-08",
      "bid": "21.32",
      "ask": "21.38",
      "open": "21.94",
      "high": "21.94",
      "low": "21.12",
      "close": "21.30",
      "average": "21.4829",
      "volume": "481599",
      "turnover": "10346123.36",
      "trades": "1000"
    },
    {
      "date": "2021-11-09",
      "bid": "21.74",
      "ask": "22.18",
      "open": "21.28",
      "high": "22.20",
      "low": "21.00",
      "close": "21.90",
      "average": "21.8058",
      "volume": "296884",
      "turnover": "6473795.46",
      "trades": "776"
    },
    {
      "date": "2021-11-10",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.90",
      "high": "21.98",
      "low": "20.76",
      "close": "20.90",
      "average": "21.1861",
      "volume": "407037",
      "turnover": "8623521.92",
      "trades": "910"
    },
    {
      "date": "2021-11-11",
      "bid": "20.58",
      "ask": "20.72",
      "open": "20.80",
      "high": "21.20",
      "low": "20.30",
      "close": "20.62",
      "average": "20.6765",
      "volume": "412629",
      "turnover": "8531735.96",
      "trades": "1110"
    },
    {
      "date": "2021-11-12",
      "bid": "22.24",
      "ask": "22.40",
      "open": "19.74",
      "high": "22.46",
      "low": "19.70",
      "close": "22.14",
      "average": "21.4226",
      "volume": "1026847",
      "turnover": "21997725.99",
      "trades": "1999"
    },
    {
      "date": "2021-11-15",
      "bid": "21.54",
      "ask": "21.60",
      "open": "22.56",
      "high": "22.82",
      "low": "21.30",
      "close": "21.64",
      "average": "21.8967",
      "volume": "715353",
      "turnover": "15663903.8",
      "trades": "1558"
    },
    {
      "date": "2021-11-16",
      "bid": "20.50",
      "ask": "20.56",
      "open": "21.64",
      "high": "21.74",
      "low": "20.26",
      "close": "20.40",
      "average": "20.6695",
      "volume": "1038978",
      "turnover": "21475114.22",
      "trades": "2159"
    },
    {
      "date": "2021-11-17",
      "bid": "20.84",
      "ask": "21.00",
      "open": "20.40",
      "high": "21.44",
      "low": "19.90",
      "close": "21.06",
      "average": "20.3606",
      "volume": "815251",
      "turnover": "16598975.7",
      "trades": "1414"
    },
    {
      "date": "2021-11-18",
      "bid": "21.46",
      "ask": "21.56",
      "open": "21.10",
      "high": "21.80",
      "low": "20.62",
      "close": "21.70",
      "average": "21.3028",
      "volume": "348994",
      "turnover": "7434549.26",
      "trades": "1017"
    },
    {
      "date": "2021-11-19",
      "bid": "21.70",
      "ask": "21.82",
      "open": "21.70",
      "high": "22.16",
      "low": "21.02",
      "close": "21.80",
      "average": "21.485",
      "volume": "405823",
      "turnover": "8719115.5",
      "trades": "1000"
    },
    {
      "date": "2021-11-22",
      "bid": "21.04",
      "ask": "21.18",
      "open": "21.80",
      "high": "21.90",
      "low": "21.00",
      "close": "21.18",
      "average": "21.251",
      "volume": "328730",
      "turnover": "6985847.68",
      "trades": "797"
    },
    {
      "date": "2021-11-23",
      "bid": "21.18",
      "ask": "21.30",
      "open": "21.18",
      "high": "21.30",
      "low": "20.70",
      "close": "21.30",
      "average": "21.054",
      "volume": "222948",
      "turnover": "4693936.68",
      "trades": "656"
    },
    {
      "date": "2021-11-24",
      "bid": "20.76",
      "ask": "20.88",
      "open": "21.30",
      "high": "21.40",
      "low": "20.40",
      "close": "20.92",
      "average": "20.7735",
      "volume": "248115",
      "turnover": "5154206.01",
      "trades": "617"
    },
    {
      "date": "2021-11-25",
      "bid": "20.52",
      "ask": "20.62",
      "open": "21.00",
      "high": "21.28",
      "low": "19.92",
      "close": "20.62",
      "average": "20.4404",
      "volume": "554176",
      "turnover": "11318016.94",
      "trades": "1550"
    },
    {
      "date": "2021-11-26",
      "bid": "19.75",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.40",
      "low": "19.21",
      "close": "19.75",
      "average": "19.8616",
      "volume": "478762",
      "turnover": "9508971.61",
      "trades": "1066"
    },
    {
      "date": "2021-11-29",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.81",
      "high": "20.50",
      "low": "19.54",
      "close": "19.89",
      "average": "19.954",
      "volume": "314931",
      "turnover": "6284147.16",
      "trades": "719"
    },
    {
      "date": "2021-11-30",
      "bid": "21.40",
      "ask": "21.50",
      "open": "19.80",
      "high": "22.46",
      "low": "19.50",
      "close": "21.70",
      "average": "21.5537",
      "volume": "1233301",
      "turnover": "26606175.44",
      "trades": "1851"
    },
    {
      "date": "2021-12-01",
      "bid": "21.32",
      "ask": "21.52",
      "open": "21.70",
      "high": "22.00",
      "low": "21.04",
      "close": "21.26",
      "average": "21.4508",
      "volume": "334034",
      "turnover": "7165288.82",
      "trades": "759"
    },
    {
      "date": "2021-12-02",
      "bid": "19.94",
      "ask": "20.00",
      "open": "21.00",
      "high": "21.16",
      "low": "19.70",
      "close": "19.94",
      "average": "20.1591",
      "volume": "505197",
      "turnover": "10184338.19",
      "trades": "1098"
    },
    {
      "date": "2021-12-03",
      "bid": "19.49",
      "ask": "19.67",
      "open": "19.95",
      "high": "20.28",
      "low": "19.27",
      "close": "19.50",
      "average": "19.6849",
      "volume": "547838",
      "turnover": "10784111.49",
      "trades": "1106"
    },
    {
      "date": "2021-12-06",
      "bid": "18.25",
      "ask": "18.27",
      "open": "19.50",
      "high": "19.90",
      "low": "18.01",
      "close": "18.20",
      "average": "18.601",
      "volume": "760429",
      "turnover": "14144776.12",
      "trades": "1946"
    },
    {
      "date": "2021-12-07",
      "bid": "19.30",
      "ask": "19.40",
      "open": "18.40",
      "high": "19.88",
      "low": "18.15",
      "close": "19.60",
      "average": "18.9061",
      "volume": "892419",
      "turnover": "16872162.68",
      "trades": "1458"
    },
    {
      "date": "2021-12-08",
      "bid": "19.27",
      "ask": "19.34",
      "open": "19.60",
      "high": "20.30",
      "low": "19.21",
      "close": "19.35",
      "average": "19.6538",
      "volume": "294190",
      "turnover": "5781944.06",
      "trades": "851"
    },
    {
      "date": "2021-12-09",
      "bid": "20.24",
      "ask": "20.38",
      "open": "19.50",
      "high": "21.08",
      "low": "19.50",
      "close": "20.36",
      "average": "20.3779",
      "volume": "738507",
      "turnover": "15049243.67",
      "trades": "1297"
    },
    {
      "date": "2021-12-10",
      "bid": "19.76",
      "ask": "19.85",
      "open": "20.36",
      "high": "21.12",
      "low": "19.76",
      "close": "19.89",
      "average": "20.3732",
      "volume": "520094",
      "turnover": "10595986.58",
      "trades": "988"
    },
    {
      "date": "2021-12-13",
      "bid": "19.60",
      "ask": "19.66",
      "open": "20.00",
      "high": "20.50",
      "low": "19.60",
      "close": "19.60",
      "average": "19.9441",
      "volume": "260531",
      "turnover": "5196050.84",
      "trades": "803"
    },
    {
      "date": "2021-12-14",
      "bid": "19.83",
      "ask": "19.99",
      "open": "19.62",
      "high": "20.20",
      "low": "19.42",
      "close": "19.80",
      "average": "19.8453",
      "volume": "357789",
      "turnover": "7095325.19",
      "trades": "833"
    },
    {
      "date": "2021-12-15",
      "bid": "19.52",
      "ask": "19.74",
      "open": "19.80",
      "high": "20.24",
      "low": "19.05",
      "close": "19.72",
      "average": "19.6052",
      "volume": "357404",
      "turnover": "7008551.84",
      "trades": "684"
    },
    {
      "date": "2021-12-16",
      "bid": "20.48",
      "ask": "20.60",
      "open": "20.00",
      "high": "20.84",
      "low": "19.20",
      "close": "20.70",
      "average": "20.1328",
      "volume": "921838",
      "turnover": "18539593.98",
      "trades": "2312"
    },
    {
      "date": "2021-12-17",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.60",
      "high": "21.12",
      "low": "20.04",
      "close": "20.40",
      "average": "20.5601",
      "volume": "253778",
      "turnover": "5217869.01",
      "trades": "756"
    },
    {
      "date": "2021-12-20",
      "bid": "19.81",
      "ask": "19.89",
      "open": "20.00",
      "high": "20.00",
      "low": "19.41",
      "close": "19.88",
      "average": "19.7485",
      "volume": "243377",
      "turnover": "4806339.47",
      "trades": "639"
    },
    {
      "date": "2021-12-21",
      "bid": "19.30",
      "ask": "19.37",
      "open": "19.98",
      "high": "20.20",
      "low": "19.22",
      "close": "19.28",
      "average": "19.5962",
      "volume": "391387",
      "turnover": "7669707.67",
      "trades": "865"
    },
    {
      "date": "2021-12-22",
      "bid": "19.10",
      "ask": "19.18",
      "open": "19.74",
      "high": "19.74",
      "low": "19.05",
      "close": "19.18",
      "average": "19.2412",
      "volume": "250422",
      "turnover": "4818419.55",
      "trades": "681"
    },
    {
      "date": "2021-12-23",
      "bid": "19.66",
      "ask": "19.78",
      "open": "19.18",
      "high": "20.14",
      "low": "19.00",
      "close": "19.77",
      "average": "19.6319",
      "volume": "376644",
      "turnover": "7394228.33",
      "trades": "765"
    },
    {
      "date": "2021-12-27",
      "bid": "20.18",
      "ask": "20.22",
      "open": "19.77",
      "high": "20.60",
      "low": "19.50",
      "close": "20.30",
      "average": "20.1972",
      "volume": "452600",
      "turnover": "9141260.83",
      "trades": "953"
    },
    {
      "date": "2021-12-28",
      "bid": "20.12",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.42",
      "low": "19.90",
      "close": "20.20",
      "average": "20.1415",
      "volume": "177574",
      "turnover": "3576616.82",
      "trades": "672"
    },
    {
      "date": "2021-12-29",
      "bid": "19.56",
      "ask": "19.63",
      "open": "20.20",
      "high": "20.20",
      "low": "19.42",
      "close": "19.60",
      "average": "19.7648",
      "volume": "298282",
      "turnover": "5895455.72",
      "trades": "948"
    },
    {
      "date": "2021-12-30",
      "bid": "19.30",
      "ask": "19.35",
      "open": "19.60",
      "high": "19.84",
      "low": "19.12",
      "close": "19.39",
      "average": "19.3206",
      "volume": "377794",
      "turnover": "7299268.9",
      "trades": "917"
    },
    {
      "date": "2022-01-03",
      "bid": "20.24",
      "ask": "20.26",
      "open": "20.40",
      "high": "21.28",
      "low": "20.12",
      "close": "20.30",
      "average": "20.7499",
      "volume": "932480",
      "turnover": "19348585.54",
      "trades": "1840"
    },
    {
      "date": "2022-01-04",
      "bid": "19.75",
      "ask": "19.79",
      "open": "20.46",
      "high": "21.00",
      "low": "19.57",
      "close": "19.76",
      "average": "20.0539",
      "volume": "566028",
      "turnover": "11351055.11",
      "trades": "1222"
    },
    {
      "date": "2022-01-05",
      "bid": "19.36",
      "ask": "19.61",
      "open": "19.80",
      "high": "19.89",
      "low": "19.22",
      "close": "19.60",
      "average": "19.4258",
      "volume": "264136",
      "turnover": "5131058.72",
      "trades": "763"
    },
    {
      "date": "2022-01-07",
      "bid": "19.01",
      "ask": "19.09",
      "open": "19.50",
      "high": "19.50",
      "low": "18.95",
      "close": "18.99",
      "average": "19.1683",
      "volume": "440517",
      "turnover": "8443961.56",
      "trades": "1348"
    },
    {
      "date": "2022-01-10",
      "bid": "18.13",
      "ask": "18.19",
      "open": "19.20",
      "high": "19.31",
      "low": "18.05",
      "close": "18.17",
      "average": "18.4949",
      "volume": "602763",
      "turnover": "11148040.38",
      "trades": "1370"
    },
    {
      "date": "2022-01-11",
      "bid": "18.02",
      "ask": "18.06",
      "open": "18.20",
      "high": "18.49",
      "low": "17.92",
      "close": "18.02",
      "average": "18.1199",
      "volume": "574565",
      "turnover": "10411086.74",
      "trades": "1027"
    },
    {
      "date": "2022-01-12",
      "bid": "17.80",
      "ask": "17.82",
      "open": "18.02",
      "high": "18.34",
      "low": "17.44",
      "close": "17.82",
      "average": "17.8457",
      "volume": "897081",
      "turnover": "16009068.1",
      "trades": "1430"
    },
    {
      "date": "2022-01-13",
      "bid": "17.91",
      "ask": "17.99",
      "open": "17.82",
      "high": "18.69",
      "low": "17.71",
      "close": "18.00",
      "average": "18.1817",
      "volume": "407519",
      "turnover": "7409396.54",
      "trades": "755"
    },
    {
      "date": "2022-01-14",
      "bid": "17.14",
      "ask": "17.24",
      "open": "17.98",
      "high": "17.98",
      "low": "16.96",
      "close": "17.12",
      "average": "17.2957",
      "volume": "701091",
      "turnover": "12125873.6",
      "trades": "1234"
    },
    {
      "date": "2022-01-17",
      "bid": "17.28",
      "ask": "17.29",
      "open": "17.75",
      "high": "17.75",
      "low": "17.03",
      "close": "17.24",
      "average": "17.3417",
      "volume": "372960",
      "turnover": "6467758.98",
      "trades": "808"
    },
    {
      "date": "2022-01-18",
      "bid": "16.76",
      "ask": "16.86",
      "open": "17.15",
      "high": "17.52",
      "low": "16.23",
      "close": "16.69",
      "average": "16.7373",
      "volume": "893865",
      "turnover": "14960842.45",
      "trades": "1427"
    },
    {
      "date": "2022-01-19",
      "bid": "17.07",
      "ask": "17.15",
      "open": "16.59",
      "high": "17.70",
      "low": "16.26",
      "close": "17.00",
      "average": "16.9349",
      "volume": "500480",
      "turnover": "8475576.56",
      "trades": "1121"
    },
    {
      "date": "2022-01-20",
      "bid": "16.58",
      "ask": "16.59",
      "open": "17.12",
      "high": "17.39",
      "low": "16.36",
      "close": "16.42",
      "average": "16.6105",
      "volume": "410249",
      "turnover": "6815620.58",
      "trades": "877"
    },
    {
      "date": "2022-01-21",
      "bid": "16.09",
      "ask": "16.20",
      "open": "16.26",
      "high": "16.40",
      "low": "15.60",
      "close": "16.09",
      "average": "15.9744",
      "volume": "807838",
      "turnover": "12904709.97",
      "trades": "1234"
    },
    {
      "date": "2022-01-24",
      "bid": "14.75",
      "ask": "14.85",
      "open": "16.00",
      "high": "16.00",
      "low": "14.50",
      "close": "14.66",
      "average": "15.0111",
      "volume": "1395214",
      "turnover": "20943646.39",
      "trades": "2331"
    },
    {
      "date": "2022-01-25",
      "bid": "15.01",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.91",
      "low": "14.85",
      "close": "14.92",
      "average": "15.3453",
      "volume": "717272",
      "turnover": "11006712.77",
      "trades": "1674"
    },
    {
      "date": "2022-01-26",
      "bid": "15.38",
      "ask": "15.40",
      "open": "15.02",
      "high": "15.75",
      "low": "15.00",
      "close": "15.38",
      "average": "15.3032",
      "volume": "471997",
      "turnover": "7223079.16",
      "trades": "922"
    },
    {
      "date": "2022-01-27",
      "bid": "15.43",
      "ask": "15.50",
      "open": "15.00",
      "high": "15.78",
      "low": "14.71",
      "close": "15.42",
      "average": "15.4256",
      "volume": "352327",
      "turnover": "5434852.04",
      "trades": "663"
    },
    {
      "date": "2022-01-28",
      "bid": "15.15",
      "ask": "15.18",
      "open": "15.44",
      "high": "15.50",
      "low": "14.90",
      "close": "15.13",
      "average": "15.0844",
      "volume": "269164",
      "turnover": "4060180.21",
      "trades": "647"
    },
    {
      "date": "2022-01-31",
      "bid": "15.22",
      "ask": "15.32",
      "open": "15.59",
      "high": "15.90",
      "low": "15.17",
      "close": "15.17",
      "average": "15.4602",
      "volume": "359373",
      "turnover": "5555954.01",
      "trades": "632"
    },
    {
      "date": "2022-02-01",
      "bid": "15.78",
      "ask": "15.89",
      "open": "15.42",
      "high": "16.25",
      "low": "15.42",
      "close": "15.76",
      "average": "15.8111",
      "volume": "582891",
      "turnover": "9216771.16",
      "trades": "916"
    },
    {
      "date": "2022-02-02",
      "bid": "15.66",
      "ask": "15.71",
      "open": "15.82",
      "high": "16.29",
      "low": "15.60",
      "close": "15.60",
      "average": "15.9424",
      "volume": "324776",
      "turnover": "5180526.61",
      "trades": "579"
    },
    {
      "date": "2022-02-03",
      "bid": "15.19",
      "ask": "15.21",
      "open": "15.59",
      "high": "15.89",
      "low": "15.13",
      "close": "15.21",
      "average": "15.4053",
      "volume": "289499",
      "turnover": "4459831.12",
      "trades": "575"
    },
    {
      "date": "2022-02-04",
      "bid": "15.15",
      "ask": "15.24",
      "open": "15.30",
      "high": "15.58",
      "low": "14.90",
      "close": "15.24",
      "average": "15.1258",
      "volume": "305613",
      "turnover": "4622638.47",
      "trades": "666"
    },
    {
      "date": "2022-02-07",
      "bid": "15.41",
      "ask": "15.49",
      "open": "15.30",
      "high": "15.58",
      "low": "15.01",
      "close": "15.52",
      "average": "15.3121",
      "volume": "287073",
      "turnover": "4395683.42",
      "trades": "660"
    },
    {
      "date": "2022-02-08",
      "bid": "14.94",
      "ask": "15.00",
      "open": "15.60",
      "high": "15.61",
      "low": "14.85",
      "close": "15.00",
      "average": "15.0161",
      "volume": "382846",
      "turnover": "5748859.06",
      "trades": "747"
    },
    {
      "date": "2022-02-09",
      "bid": "15.06",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.29",
      "low": "14.95",
      "close": "15.10",
      "average": "15.0896",
      "volume": "227645",
      "turnover": "3434492.69",
      "trades": "497"
    },
    {
      "date": "2022-02-10",
      "bid": "15.06",
      "ask": "15.13",
      "open": "15.10",
      "high": "15.24",
      "low": "14.77",
      "close": "15.10",
      "average": "14.9993",
      "volume": "227811",
      "turnover": "3417974.98",
      "trades": "483"
    },
    {
      "date": "2022-02-11",
      "bid": "14.85",
      "ask": "14.98",
      "open": "14.99",
      "high": "15.11",
      "low": "14.77",
      "close": "14.95",
      "average": "14.9375",
      "volume": "177815",
      "turnover": "2657467.65",
      "trades": "408"
    },
    {
      "date": "2022-02-14",
      "bid": "13.96",
      "ask": "14.07",
      "open": "14.60",
      "high": "14.60",
      "low": "13.23",
      "close": "14.01",
      "average": "13.822",
      "volume": "1194335",
      "turnover": "16508153.11",
      "trades": "1795"
    },
    {
      "date": "2022-02-15",
      "bid": "13.76",
      "ask": "13.85",
      "open": "13.20",
      "high": "13.96",
      "low": "12.70",
      "close": "13.81",
      "average": "13.2384",
      "volume": "2121588",
      "turnover": "28089909.41",
      "trades": "2598"
    },
    {
      "date": "2022-02-16",
      "bid": "11.90",
      "ask": "11.99",
      "open": "13.20",
      "high": "13.67",
      "low": "11.56",
      "close": "11.90",
      "average": "12.2812",
      "volume": "2732342",
      "turnover": "33562536.33",
      "trades": "3498"
    },
    {
      "date": "2022-02-17",
      "bid": "10.70",
      "ask": "10.74",
      "open": "11.90",
      "high": "12.19",
      "low": "10.63",
      "close": "10.63",
      "average": "11.1074",
      "volume": "2397413",
      "turnover": "26628789.81",
      "trades": "2918"
    },
    {
      "date": "2022-02-18",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.60",
      "high": "10.99",
      "low": "9.96",
      "close": "10.30",
      "average": "10.4473",
      "volume": "1329392",
      "turnover": "13890515.74",
      "trades": "1734"
    },
    {
      "date": "2022-02-21",
      "bid": "11.00",
      "ask": "11.04",
      "open": "10.30",
      "high": "11.13",
      "low": "9.90",
      "close": "11.00",
      "average": "10.5744",
      "volume": "2307578",
      "turnover": "24409261.45",
      "trades": "1883"
    },
    {
      "date": "2022-02-22",
      "bid": "11.10",
      "ask": "11.15",
      "open": "10.99",
      "high": "11.84",
      "low": "10.52",
      "close": "11.25",
      "average": "11.4147",
      "volume": "1307823",
      "turnover": "14927939.11",
      "trades": "1520"
    },
    {
      "date": "2022-02-23",
      "bid": "10.74",
      "ask": "10.88",
      "open": "11.27",
      "high": "11.69",
      "low": "10.70",
      "close": "10.78",
      "average": "11.0851",
      "volume": "470866",
      "turnover": "5219586.7",
      "trades": "791"
    },
    {
      "date": "2022-02-24",
      "bid": "7.50",
      "ask": "7.575",
      "open": "9.99",
      "high": "10.50",
      "low": "7.35",
      "close": "7.50",
      "average": "8.8434",
      "volume": "3376081",
      "turnover": "29855632.51",
      "trades": "3412"
    },
    {
      "date": "2022-02-25",
      "bid": "7.70",
      "ask": "7.74",
      "open": "7.50",
      "high": "8.285",
      "low": "7.135",
      "close": "7.795",
      "average": "7.7721",
      "volume": "3120597",
      "turnover": "24254106.37",
      "trades": "2922"
    },
    {
      "date": "2022-02-28",
      "bid": "9.42",
      "ask": "9.435",
      "open": "7.71",
      "high": "9.69",
      "low": "7.605",
      "close": "9.475",
      "average": "8.8404",
      "volume": "2519292",
      "turnover": "22271634.49",
      "trades": "2944"
    },
    {
      "date": "2022-03-01",
      "bid": "8.965",
      "ask": "9.065",
      "open": "9.595",
      "high": "9.60",
      "low": "8.72",
      "close": "9.05",
      "average": "9.0349",
      "volume": "1131163",
      "turnover": "10219995.26",
      "trades": "1673"
    },
    {
      "date": "2022-03-02",
      "bid": "8.83",
      "ask": "8.955",
      "open": "9.05",
      "high": "9.095",
      "low": "8.46",
      "close": "8.905",
      "average": "8.70",
      "volume": "741447",
      "turnover": "6450553.2",
      "trades": "1167"
    },
    {
      "date": "2022-03-03",
      "bid": "8.505",
      "ask": "8.545",
      "open": "8.905",
      "high": "8.905",
      "low": "8.425",
      "close": "8.425",
      "average": "8.6334",
      "volume": "614300",
      "turnover": "5303493.84",
      "trades": "754"
    },
    {
      "date": "2022-03-04",
      "bid": "7.755",
      "ask": "7.895",
      "open": "8.425",
      "high": "8.77",
      "low": "7.715",
      "close": "7.75",
      "average": "7.9976",
      "volume": "711396",
      "turnover": "5689460.26",
      "trades": "790"
    },
    {
      "date": "2022-03-07",
      "bid": "7.375",
      "ask": "7.48",
      "open": "7.595",
      "high": "7.93",
      "low": "7.185",
      "close": "7.375",
      "average": "7.4956",
      "volume": "772394",
      "turnover": "5789554.75",
      "trades": "941"
    },
    {
      "date": "2022-03-08",
      "bid": "7.25",
      "ask": "7.335",
      "open": "7.35",
      "high": "7.905",
      "low": "7.00",
      "close": "7.185",
      "average": "7.3497",
      "volume": "944233",
      "turnover": "6939821.51",
      "trades": "1025"
    },
    {
      "date": "2022-03-09",
      "bid": "8.07",
      "ask": "8.10",
      "open": "7.54",
      "high": "8.20",
      "low": "7.30",
      "close": "8.00",
      "average": "7.9002",
      "volume": "1228545",
      "turnover": "9705809.66",
      "trades": "1145"
    },
    {
      "date": "2022-03-10",
      "bid": "7.61",
      "ask": "7.68",
      "open": "7.995",
      "high": "8.165",
      "low": "7.60",
      "close": "7.84",
      "average": "7.7604",
      "volume": "657571",
      "turnover": "5103044.88",
      "trades": "799"
    },
    {
      "date": "2022-03-11",
      "bid": "7.65",
      "ask": "7.75",
      "open": "7.68",
      "high": "7.995",
      "low": "7.55",
      "close": "7.65",
      "average": "7.7243",
      "volume": "719357",
      "turnover": "5556494.53",
      "trades": "873"
    },
    {
      "date": "2022-03-14",
      "bid": "7.40",
      "ask": "7.425",
      "open": "7.75",
      "high": "7.94",
      "low": "7.35",
      "close": "7.47",
      "average": "7.6525",
      "volume": "703545",
      "turnover": "5383861.57",
      "trades": "623"
    },
    {
      "date": "2022-03-15",
      "bid": "7.20",
      "ask": "7.23",
      "open": "7.49",
      "high": "7.685",
      "low": "7.12",
      "close": "7.25",
      "average": "7.2804",
      "volume": "573771",
      "turnover": "4177272.54",
      "trades": "732"
    },
    {
      "date": "2022-03-16",
      "bid": "7.65",
      "ask": "7.80",
      "open": "7.50",
      "high": "8.035",
      "low": "7.47",
      "close": "7.72",
      "average": "7.7757",
      "volume": "1154355",
      "turnover": "8975966.67",
      "trades": "1186"
    },
    {
      "date": "2022-03-17",
      "bid": "7.70",
      "ask": "7.72",
      "open": "7.75",
      "high": "7.82",
      "low": "7.58",
      "close": "7.70",
      "average": "7.70",
      "volume": "580018",
      "turnover": "4466129.69",
      "trades": "779"
    },
    {
      "date": "2022-03-18",
      "bid": "7.675",
      "ask": "7.70",
      "open": "7.745",
      "high": "7.85",
      "low": "7.43",
      "close": "7.65",
      "average": "7.6488",
      "volume": "679783",
      "turnover": "5199496.13",
      "trades": "664"
    },
    {
      "date": "2022-03-21",
      "bid": "8.295",
      "ask": "8.365",
      "open": "7.70",
      "high": "8.52",
      "low": "7.69",
      "close": "8.29",
      "average": "8.116",
      "volume": "1294799",
      "turnover": "10508568.38",
      "trades": "1265"
    },
    {
      "date": "2022-03-22",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.20",
      "high": "8.475",
      "low": "7.95",
      "close": "8.06",
      "average": "8.1664",
      "volume": "939400",
      "turnover": "7671561.65",
      "trades": "955"
    },
    {
      "date": "2022-03-23",
      "bid": "7.81",
      "ask": "7.925",
      "open": "8.12",
      "high": "8.225",
      "low": "7.70",
      "close": "7.865",
      "average": "7.8683",
      "volume": "670433",
      "turnover": "5275140.55",
      "trades": "593"
    },
    {
      "date": "2022-03-24",
      "bid": "7.70",
      "ask": "7.79",
      "open": "7.865",
      "high": "7.965",
      "low": "7.515",
      "close": "7.80",
      "average": "7.6932",
      "volume": "751052",
      "turnover": "5777960.82",
      "trades": "803"
    },
    {
      "date": "2022-03-25",
      "bid": "7.965",
      "ask": "8.005",
      "open": "7.85",
      "high": "8.30",
      "low": "7.80",
      "close": "7.95",
      "average": "8.0682",
      "volume": "861239",
      "turnover": "6948651.76",
      "trades": "831"
    },
    {
      "date": "2022-03-28",
      "bid": "7.905",
      "ask": "8.03",
      "open": "8.00",
      "high": "8.085",
      "low": "7.61",
      "close": "7.95",
      "average": "7.8611",
      "volume": "885687",
      "turnover": "6962498.18",
      "trades": "867"
    },
    {
      "date": "2022-03-29",
      "bid": "8.80",
      "ask": "8.935",
      "open": "8.00",
      "high": "9.14",
      "low": "8.00",
      "close": "8.865",
      "average": "8.6194",
      "volume": "1526046",
      "turnover": "13153607.3",
      "trades": "1169"
    },
    {
      "date": "2022-03-30",
      "bid": "8.38",
      "ask": "8.48",
      "open": "8.895",
      "high": "8.90",
      "low": "8.30",
      "close": "8.36",
      "average": "8.474",
      "volume": "744887",
      "turnover": "6312190.95",
      "trades": "831"
    },
    {
      "date": "2022-03-31",
      "bid": "8.135",
      "ask": "8.23",
      "open": "8.36",
      "high": "8.40",
      "low": "7.995",
      "close": "8.23",
      "average": "8.1187",
      "volume": "575750",
      "turnover": "4674347.44",
      "trades": "684"
    },
    {
      "date": "2022-04-01",
      "bid": "8.215",
      "ask": "8.30",
      "open": "8.195",
      "high": "8.32",
      "low": "8.015",
      "close": "8.215",
      "average": "8.1573",
      "volume": "410040",
      "turnover": "3344823.48",
      "trades": "511"
    },
    {
      "date": "2022-04-04",
      "bid": "8.315",
      "ask": "8.415",
      "open": "8.255",
      "high": "8.45",
      "low": "8.10",
      "close": "8.415",
      "average": "8.2529",
      "volume": "412328",
      "turnover": "3402921.33",
      "trades": "526"
    },
    {
      "date": "2022-04-05",
      "bid": "8.31",
      "ask": "8.37",
      "open": "8.415",
      "high": "8.75",
      "low": "8.27",
      "close": "8.32",
      "average": "8.5598",
      "volume": "524184",
      "turnover": "4486924.18",
      "trades": "632"
    },
    {
      "date": "2022-04-06",
      "bid": "8.055",
      "ask": "8.21",
      "open": "8.775",
      "high": "8.775",
      "low": "7.92",
      "close": "8.08",
      "average": "8.1308",
      "volume": "643959",
      "turnover": "5235884.97",
      "trades": "712"
    },
    {
      "date": "2022-04-07",
      "bid": "8.025",
      "ask": "8.07",
      "open": "8.08",
      "high": "8.295",
      "low": "8.02",
      "close": "8.21",
      "average": "8.1761",
      "volume": "164510",
      "turnover": "1345058.29",
      "trades": "356"
    },
    {
      "date": "2022-04-08",
      "bid": "8.00",
      "ask": "8.115",
      "open": "8.30",
      "high": "8.30",
      "low": "7.98",
      "close": "8.045",
      "average": "8.0716",
      "volume": "280963",
      "turnover": "2267811.41",
      "trades": "487"
    },
    {
      "date": "2022-04-11",
      "bid": "7.705",
      "ask": "7.73",
      "open": "8.045",
      "high": "8.135",
      "low": "7.67",
      "close": "7.67",
      "average": "7.8231",
      "volume": "417757",
      "turnover": "3268140.93",
      "trades": "569"
    },
    {
      "date": "2022-04-12",
      "bid": "7.705",
      "ask": "7.71",
      "open": "7.655",
      "high": "7.965",
      "low": "7.51",
      "close": "7.64",
      "average": "7.6322",
      "volume": "257426",
      "turnover": "1964716.94",
      "trades": "479"
    },
    {
      "date": "2022-04-13",
      "bid": "7.705",
      "ask": "7.79",
      "open": "7.65",
      "high": "7.79",
      "low": "7.525",
      "close": "7.765",
      "average": "7.6527",
      "volume": "253082",
      "turnover": "1936761.93",
      "trades": "483"
    },
    {
      "date": "2022-04-14",
      "bid": "7.70",
      "ask": "7.78",
      "open": "7.765",
      "high": "7.795",
      "low": "7.515",
      "close": "7.665",
      "average": "7.6662",
      "volume": "115546",
      "turnover": "885799.45",
      "trades": "217"
    },
    {
      "date": "2022-04-19",
      "bid": "7.535",
      "ask": "7.59",
      "open": "7.65",
      "high": "7.66",
      "low": "7.505",
      "close": "7.595",
      "average": "7.5517",
      "volume": "293884",
      "turnover": "2219329.22",
      "trades": "485"
    },
    {
      "date": "2022-04-20",
      "bid": "7.49",
      "ask": "7.58",
      "open": "7.875",
      "high": "7.875",
      "low": "7.41",
      "close": "7.67",
      "average": "7.6287",
      "volume": "401012",
      "turnover": "3059210.55",
      "trades": "464"
    },
    {
      "date": "2022-04-21",
      "bid": "7.61",
      "ask": "7.77",
      "open": "7.67",
      "high": "7.805",
      "low": "7.505",
      "close": "7.805",
      "average": "7.7122",
      "volume": "201547",
      "turnover": "1554371.69",
      "trades": "343"
    },
    {
      "date": "2022-04-22",
      "bid": "7.52",
      "ask": "7.585",
      "open": "7.80",
      "high": "7.80",
      "low": "7.51",
      "close": "7.66",
      "average": "7.5968",
      "volume": "194627",
      "turnover": "1478530.45",
      "trades": "333"
    },
    {
      "date": "2022-04-25",
      "bid": "7.41",
      "ask": "7.515",
      "open": "7.51",
      "high": "7.66",
      "low": "7.265",
      "close": "7.56",
      "average": "7.4379",
      "volume": "225496",
      "turnover": "1677209.44",
      "trades": "492"
    },
    {
      "date": "2022-04-26",
      "bid": "7.325",
      "ask": "7.535",
      "open": "7.60",
      "high": "7.60",
      "low": "7.305",
      "close": "7.585",
      "average": "7.4374",
      "volume": "274631",
      "turnover": "2042553.74",
      "trades": "418"
    },
    {
      "date": "2022-04-27",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.585",
      "high": "7.585",
      "low": "6.915",
      "close": "7.00",
      "average": "7.1428",
      "volume": "822574",
      "turnover": "5875500.35",
      "trades": "1001"
    },
    {
      "date": "2022-04-28",
      "bid": "6.575",
      "ask": "6.60",
      "open": "7.00",
      "high": "7.12",
      "low": "6.405",
      "close": "6.515",
      "average": "6.6633",
      "volume": "1164190",
      "turnover": "7757372.17",
      "trades": "1239"
    },
    {
      "date": "2022-04-29",
      "bid": "6.605",
      "ask": "6.66",
      "open": "6.60",
      "high": "6.955",
      "low": "6.525",
      "close": "6.61",
      "average": "6.7793",
      "volume": "542549",
      "turnover": "3678086.84",
      "trades": "704"
    },
    {
      "date": "2022-05-02",
      "bid": "6.995",
      "ask": "7.20",
      "open": "6.65",
      "high": "7.20",
      "low": "6.54",
      "close": "6.965",
      "average": "6.8482",
      "volume": "722531",
      "turnover": "4948020.97",
      "trades": "772"
    },
    {
      "date": "2022-05-03",
      "bid": "7.285",
      "ask": "7.33",
      "open": "7.20",
      "high": "7.395",
      "low": "6.605",
      "close": "7.14",
      "average": "7.0942",
      "volume": "625163",
      "turnover": "4435003.86",
      "trades": "622"
    },
    {
      "date": "2022-05-04",
      "bid": "6.92",
      "ask": "7.29",
      "open": "7.14",
      "high": "7.345",
      "low": "6.945",
      "close": "7.19",
      "average": "7.1637",
      "volume": "304962",
      "turnover": "2184666.36",
      "trades": "361"
    },
    {
      "date": "2022-05-05",
      "bid": "6.77",
      "ask": "6.965",
      "open": "7.30",
      "high": "7.50",
      "low": "6.665",
      "close": "6.925",
      "average": "7.2006",
      "volume": "370174",
      "turnover": "2665482.19",
      "trades": "468"
    },
    {
      "date": "2022-05-06",
      "bid": "6.60",
      "ask": "6.875",
      "open": "6.755",
      "high": "6.91",
      "low": "6.55",
      "close": "6.60",
      "average": "6.7084",
      "volume": "427204",
      "turnover": "2865839.62",
      "trades": "433"
    },
    {
      "date": "2022-05-09",
      "bid": "6.10",
      "ask": "6.215",
      "open": "6.60",
      "high": "6.60",
      "low": "6.05",
      "close": "6.05",
      "average": "6.2795",
      "volume": "567224",
      "turnover": "3561867.94",
      "trades": "588"
    },
    {
      "date": "2022-05-10",
      "bid": "6.05",
      "ask": "6.10",
      "open": "6.05",
      "high": "6.235",
      "low": "6.00",
      "close": "6.00",
      "average": "6.0995",
      "volume": "527593",
      "turnover": "3218057.02",
      "trades": "648"
    },
    {
      "date": "2022-05-11",
      "bid": "8.445",
      "ask": "8.64",
      "open": "6.26",
      "high": "9.56",
      "low": "6.26",
      "close": "8.70",
      "average": "8.5273",
      "volume": "5154687",
      "turnover": "43955727.33",
      "trades": "5261"
    },
    {
      "date": "2022-05-12",
      "bid": "7.71",
      "ask": "7.75",
      "open": "8.215",
      "high": "8.325",
      "low": "7.41",
      "close": "7.70",
      "average": "7.8081",
      "volume": "1570544",
      "turnover": "12262974.42",
      "trades": "1699"
    },
    {
      "date": "2022-05-13",
      "bid": "8.40",
      "ask": "8.60",
      "open": "7.90",
      "high": "9.375",
      "low": "7.80",
      "close": "8.50",
      "average": "8.5472",
      "volume": "1052642",
      "turnover": "8997136.19",
      "trades": "1487"
    },
    {
      "date": "2022-05-16",
      "bid": "8.57",
      "ask": "8.59",
      "open": "8.50",
      "high": "8.72",
      "low": "8.335",
      "close": "8.535",
      "average": "8.5026",
      "volume": "375414",
      "turnover": "3191979.47",
      "trades": "639"
    },
    {
      "date": "2022-05-17",
      "bid": "9.485",
      "ask": "9.50",
      "open": "8.62",
      "high": "9.66",
      "low": "8.62",
      "close": "9.48",
      "average": "9.4407",
      "volume": "1187635",
      "turnover": "11216041.37",
      "trades": "1414"
    },
    {
      "date": "2022-05-18",
      "bid": "8.805",
      "ask": "9.005",
      "open": "9.485",
      "high": "10.00",
      "low": "8.805",
      "close": "8.81",
      "average": "9.2804",
      "volume": "923850",
      "turnover": "8573735.34",
      "trades": "1098"
    },
    {
      "date": "2022-05-19",
      "bid": "11.28",
      "ask": "11.42",
      "open": "10.00",
      "high": "11.69",
      "low": "9.715",
      "close": "11.20",
      "average": "11.0109",
      "volume": "3285608",
      "turnover": "36177419.81",
      "trades": "4068"
    },
    {
      "date": "2022-05-20",
      "bid": "10.07",
      "ask": "10.12",
      "open": "11.32",
      "high": "11.52",
      "low": "10.03",
      "close": "10.22",
      "average": "10.5919",
      "volume": "2027485",
      "turnover": "21475835.38",
      "trades": "2601"
    },
    {
      "date": "2022-05-23",
      "bid": "11.89",
      "ask": "11.90",
      "open": "10.31",
      "high": "12.25",
      "low": "10.31",
      "close": "11.89",
      "average": "11.7256",
      "volume": "2873243",
      "turnover": "33714809.76",
      "trades": "2881"
    },
    {
      "date": "2022-05-24",
      "bid": "11.64",
      "ask": "11.68",
      "open": "11.89",
      "high": "11.99",
      "low": "11.16",
      "close": "11.60",
      "average": "11.4841",
      "volume": "1206225",
      "turnover": "13852391.38",
      "trades": "1893"
    },
    {
      "date": "2022-05-25",
      "bid": "13.41",
      "ask": "13.48",
      "open": "11.89",
      "high": "13.60",
      "low": "11.76",
      "close": "13.40",
      "average": "13.0107",
      "volume": "2179180",
      "turnover": "28366173.11",
      "trades": "2341"
    },
    {
      "date": "2022-05-27",
      "bid": "12.15",
      "ask": "12.18",
      "open": "13.40",
      "high": "14.69",
      "low": "11.28",
      "close": "12.06",
      "average": "12.6828",
      "volume": "4032508",
      "turnover": "51143506.58",
      "trades": "5605"
    },
    {
      "date": "2022-05-30",
      "bid": "12.05",
      "ask": "12.15",
      "open": "12.50",
      "high": "12.76",
      "low": "11.80",
      "close": "12.05",
      "average": "12.2512",
      "volume": "779208",
      "turnover": "9546218.49",
      "trades": "1488"
    },
    {
      "date": "2022-05-31",
      "bid": "11.35",
      "ask": "11.37",
      "open": "12.06",
      "high": "12.49",
      "low": "11.33",
      "close": "11.33",
      "average": "11.7768",
      "volume": "784258",
      "turnover": "9237075.43",
      "trades": "1328"
    },
    {
      "date": "2022-06-01",
      "bid": "11.78",
      "ask": "11.86",
      "open": "11.51",
      "high": "12.00",
      "low": "10.80",
      "close": "11.80",
      "average": "11.3624",
      "volume": "840834",
      "turnover": "9553919.67",
      "trades": "1183"
    },
    {
      "date": "2022-06-02",
      "bid": "12.18",
      "ask": "12.27",
      "open": "11.70",
      "high": "12.40",
      "low": "11.41",
      "close": "12.25",
      "average": "12.0254",
      "volume": "547802",
      "turnover": "6587546.43",
      "trades": "803"
    },
    {
      "date": "2022-06-03",
      "bid": "11.94",
      "ask": "12.00",
      "open": "12.30",
      "high": "12.49",
      "low": "11.65",
      "close": "11.85",
      "average": "11.962",
      "volume": "506828",
      "turnover": "6062658.78",
      "trades": "740"
    },
    {
      "date": "2022-06-07",
      "bid": "11.55",
      "ask": "11.56",
      "open": "11.86",
      "high": "12.20",
      "low": "11.52",
      "close": "11.64",
      "average": "11.8721",
      "volume": "290594",
      "turnover": "3449951.65",
      "trades": "561"
    },
    {
      "date": "2022-06-08",
      "bid": "12.05",
      "ask": "12.10",
      "open": "11.99",
      "high": "12.45",
      "low": "11.54",
      "close": "12.05",
      "average": "12.067",
      "volume": "425419",
      "turnover": "5133534.63",
      "trades": "650"
    },
    {
      "date": "2022-06-09",
      "bid": "12.10",
      "ask": "12.14",
      "open": "12.05",
      "high": "12.89",
      "low": "11.90",
      "close": "12.02",
      "average": "12.3669",
      "volume": "741181",
      "turnover": "9166114.64",
      "trades": "1046"
    },
    {
      "date": "2022-06-10",
      "bid": "12.18",
      "ask": "12.23",
      "open": "12.02",
      "high": "12.40",
      "low": "11.69",
      "close": "12.28",
      "average": "12.1271",
      "volume": "622699",
      "turnover": "7551561.57",
      "trades": "872"
    },
    {
      "date": "2022-06-13",
      "bid": "13.40",
      "ask": "13.44",
      "open": "12.15",
      "high": "13.43",
      "low": "11.56",
      "close": "13.43",
      "average": "12.7426",
      "volume": "1409563",
      "turnover": "17915569.45",
      "trades": "1707"
    },
    {
      "date": "2022-06-14",
      "bid": "12.50",
      "ask": "12.56",
      "open": "13.26",
      "high": "13.85",
      "low": "12.48",
      "close": "12.48",
      "average": "13.0856",
      "volume": "1071432",
      "turnover": "14009331.71",
      "trades": "1300"
    },
    {
      "date": "2022-06-15",
      "bid": "12.04",
      "ask": "12.09",
      "open": "12.49",
      "high": "12.85",
      "low": "11.80",
      "close": "12.00",
      "average": "12.0973",
      "volume": "1594227",
      "turnover": "19284318.05",
      "trades": "876"
    },
    {
      "date": "2022-06-16",
      "bid": "10.66",
      "ask": "10.74",
      "open": "12.00",
      "high": "12.20",
      "low": "10.52",
      "close": "10.74",
      "average": "11.0368",
      "volume": "915253",
      "turnover": "10101483.27",
      "trades": "1332"
    },
    {
      "date": "2022-06-17",
      "bid": "11.02",
      "ask": "11.19",
      "open": "10.74",
      "high": "12.14",
      "low": "10.66",
      "close": "11.03",
      "average": "11.2649",
      "volume": "524472",
      "turnover": "5908144.07",
      "trades": "614"
    },
    {
      "date": "2022-06-20",
      "bid": "11.27",
      "ask": "11.40",
      "open": "11.35",
      "high": "12.71",
      "low": "11.26",
      "close": "11.26",
      "average": "11.8433",
      "volume": "884396",
      "turnover": "10473830.34",
      "trades": "1220"
    },
    {
      "date": "2022-06-21",
      "bid": "10.22",
      "ask": "10.29",
      "open": "11.00",
      "high": "11.48",
      "low": "10.14",
      "close": "10.24",
      "average": "10.6123",
      "volume": "1345330",
      "turnover": "14276907.51",
      "trades": "1734"
    },
    {
      "date": "2022-06-22",
      "bid": "9.93",
      "ask": "10.12",
      "open": "10.24",
      "high": "10.52",
      "low": "9.655",
      "close": "10.07",
      "average": "9.9279",
      "volume": "831199",
      "turnover": "8252056.73",
      "trades": "1251"
    },
    {
      "date": "2022-06-23",
      "bid": "10.13",
      "ask": "10.23",
      "open": "10.07",
      "high": "10.47",
      "low": "9.905",
      "close": "10.33",
      "average": "10.1839",
      "volume": "299498",
      "turnover": "3050050.03",
      "trades": "631"
    },
    {
      "date": "2022-06-27",
      "bid": "9.88",
      "ask": "9.95",
      "open": "10.51",
      "high": "10.51",
      "low": "9.80",
      "close": "9.95",
      "average": "10.0644",
      "volume": "437028",
      "turnover": "4398438.3",
      "trades": "754"
    },
    {
      "date": "2022-06-28",
      "bid": "10.04",
      "ask": "10.08",
      "open": "9.95",
      "high": "10.10",
      "low": "9.82",
      "close": "10.09",
      "average": "9.9774",
      "volume": "147240",
      "turnover": "1469074.59",
      "trades": "398"
    },
    {
      "date": "2022-06-29",
      "bid": "9.825",
      "ask": "9.89",
      "open": "10.08",
      "high": "10.10",
      "low": "9.80",
      "close": "9.895",
      "average": "9.9441",
      "volume": "161677",
      "turnover": "1607727",
      "trades": "339"
    },
    {
      "date": "2022-06-30",
      "bid": "9.795",
      "ask": "9.86",
      "open": "9.895",
      "high": "9.975",
      "low": "9.505",
      "close": "9.875",
      "average": "9.7266",
      "volume": "190101",
      "turnover": "1849041.33",
      "trades": "417"
    },
    {
      "date": "2022-07-01",
      "bid": "9.755",
      "ask": "9.815",
      "open": "9.87",
      "high": "10.09",
      "low": "9.64",
      "close": "9.90",
      "average": "9.8483",
      "volume": "160027",
      "turnover": "1575978.12",
      "trades": "365"
    },
    {
      "date": "2022-07-04",
      "bid": "9.12",
      "ask": "9.13",
      "open": "9.90",
      "high": "10.17",
      "low": "9.01",
      "close": "9.175",
      "average": "9.4272",
      "volume": "367501",
      "turnover": "3464494.93",
      "trades": "708"
    },
    {
      "date": "2022-07-05",
      "bid": "8.90",
      "ask": "9.02",
      "open": "9.30",
      "high": "9.80",
      "low": "8.50",
      "close": "8.885",
      "average": "8.9754",
      "volume": "474083",
      "turnover": "4255081.7",
      "trades": "938"
    },
    {
      "date": "2022-07-06",
      "bid": "8.85",
      "ask": "8.91",
      "open": "8.895",
      "high": "9.155",
      "low": "8.81",
      "close": "8.995",
      "average": "8.9487",
      "volume": "375159",
      "turnover": "3357012.93",
      "trades": "500"
    },
    {
      "date": "2022-07-07",
      "bid": "9.23",
      "ask": "9.275",
      "open": "8.995",
      "high": "9.295",
      "low": "8.81",
      "close": "9.15",
      "average": "9.0483",
      "volume": "354964",
      "turnover": "3216797.11",
      "trades": "526"
    },
    {
      "date": "2022-07-08",
      "bid": "9.25",
      "ask": "9.30",
      "open": "9.155",
      "high": "9.45",
      "low": "9.065",
      "close": "9.315",
      "average": "9.2564",
      "volume": "288257",
      "turnover": "2668211.31",
      "trades": "419"
    },
    {
      "date": "2022-07-11",
      "bid": "8.995",
      "ask": "9.13",
      "open": "9.315",
      "high": "9.315",
      "low": "8.915",
      "close": "9.12",
      "average": "9.0909",
      "volume": "186029",
      "turnover": "1691174.01",
      "trades": "367"
    },
    {
      "date": "2022-07-12",
      "bid": "8.755",
      "ask": "8.89",
      "open": "9.10",
      "high": "9.10",
      "low": "8.55",
      "close": "8.955",
      "average": "8.7325",
      "volume": "369999",
      "turnover": "3231028.95",
      "trades": "666"
    },
    {
      "date": "2022-07-13",
      "bid": "8.835",
      "ask": "8.84",
      "open": "8.95",
      "high": "8.95",
      "low": "8.51",
      "close": "8.76",
      "average": "8.6972",
      "volume": "279031",
      "turnover": "2431022.39",
      "trades": "393"
    },
    {
      "date": "2022-07-14",
      "bid": "8.42",
      "ask": "8.62",
      "open": "8.76",
      "high": "8.945",
      "low": "8.32",
      "close": "8.66",
      "average": "8.6155",
      "volume": "221043",
      "turnover": "1904385.62",
      "trades": "432"
    },
    {
      "date": "2022-07-15",
      "bid": "8.48",
      "ask": "8.50",
      "open": "8.66",
      "high": "8.66",
      "low": "8.20",
      "close": "8.53",
      "average": "8.3553",
      "volume": "393001",
      "turnover": "3283647.94",
      "trades": "513"
    },
    {
      "date": "2022-07-18",
      "bid": "8.555",
      "ask": "8.685",
      "open": "8.53",
      "high": "8.69",
      "low": "8.455",
      "close": "8.685",
      "average": "8.5881",
      "volume": "188415",
      "turnover": "1618404.33",
      "trades": "347"
    },
    {
      "date": "2022-07-19",
      "bid": "8.705",
      "ask": "8.815",
      "open": "8.65",
      "high": "8.895",
      "low": "8.305",
      "close": "8.815",
      "average": "8.6538",
      "volume": "179311",
      "turnover": "1553001.32",
      "trades": "303"
    },
    {
      "date": "2022-07-20",
      "bid": "8.90",
      "ask": "8.95",
      "open": "8.81",
      "high": "8.95",
      "low": "8.60",
      "close": "8.935",
      "average": "8.7604",
      "volume": "309217",
      "turnover": "2710718.43",
      "trades": "485"
    },
    {
      "date": "2022-07-21",
      "bid": "8.555",
      "ask": "8.57",
      "open": "8.60",
      "high": "8.64",
      "low": "7.77",
      "close": "8.565",
      "average": "8.2094",
      "volume": "1201679",
      "turnover": "9896577",
      "trades": "1256"
    },
    {
      "date": "2022-07-22",
      "bid": "9.16",
      "ask": "9.22",
      "open": "8.565",
      "high": "9.245",
      "low": "8.565",
      "close": "9.225",
      "average": "8.9437",
      "volume": "537162",
      "turnover": "4805909.87",
      "trades": "510"
    },
    {
      "date": "2022-07-25",
      "bid": "8.77",
      "ask": "8.85",
      "open": "9.225",
      "high": "9.225",
      "low": "8.755",
      "close": "8.845",
      "average": "8.9548",
      "volume": "268910",
      "turnover": "2408027.62",
      "trades": "493"
    },
    {
      "date": "2022-07-26",
      "bid": "8.86",
      "ask": "8.90",
      "open": "8.84",
      "high": "8.915",
      "low": "8.70",
      "close": "8.90",
      "average": "8.8379",
      "volume": "267018",
      "turnover": "2359886.37",
      "trades": "354"
    },
    {
      "date": "2022-07-27",
      "bid": "8.89",
      "ask": "8.955",
      "open": "8.90",
      "high": "9.105",
      "low": "8.77",
      "close": "8.89",
      "average": "8.9782",
      "volume": "158551",
      "turnover": "1423504.46",
      "trades": "339"
    },
    {
      "date": "2022-07-28",
      "bid": "9.15",
      "ask": "9.20",
      "open": "9.08",
      "high": "9.20",
      "low": "8.83",
      "close": "9.19",
      "average": "9.0292",
      "volume": "402239",
      "turnover": "3631904.06",
      "trades": "431"
    },
    {
      "date": "2022-07-29",
      "bid": "9.395",
      "ask": "9.485",
      "open": "9.185",
      "high": "9.555",
      "low": "9.16",
      "close": "9.47",
      "average": "9.391",
      "volume": "184307",
      "turnover": "1730832.86",
      "trades": "445"
    },
    {
      "date": "2022-08-01",
      "bid": "9.155",
      "ask": "9.22",
      "open": "9.465",
      "high": "9.465",
      "low": "9.02",
      "close": "9.295",
      "average": "9.1811",
      "volume": "158130",
      "turnover": "1451814.61",
      "trades": "420"
    },
    {
      "date": "2022-08-02",
      "bid": "9.175",
      "ask": "9.25",
      "open": "9.295",
      "high": "9.305",
      "low": "8.90",
      "close": "9.20",
      "average": "9.0179",
      "volume": "166433",
      "turnover": "1500870.05",
      "trades": "351"
    },
    {
      "date": "2022-08-03",
      "bid": "9.285",
      "ask": "9.37",
      "open": "9.095",
      "high": "9.495",
      "low": "8.895",
      "close": "9.30",
      "average": "9.2494",
      "volume": "273899",
      "turnover": "2533388.09",
      "trades": "432"
    },
    {
      "date": "2022-08-04",
      "bid": "9.89",
      "ask": "9.98",
      "open": "9.30",
      "high": "9.99",
      "low": "9.30",
      "close": "9.98",
      "average": "9.7135",
      "volume": "402392",
      "turnover": "3908645.62",
      "trades": "538"
    },
    {
      "date": "2022-08-05",
      "bid": "9.45",
      "ask": "9.47",
      "open": "9.995",
      "high": "10.25",
      "low": "9.425",
      "close": "9.46",
      "average": "9.7854",
      "volume": "290627",
      "turnover": "2843912.78",
      "trades": "495"
    },
    {
      "date": "2022-08-08",
      "bid": "9.17",
      "ask": "9.245",
      "open": "9.455",
      "high": "9.455",
      "low": "9.115",
      "close": "9.175",
      "average": "9.2673",
      "volume": "197025",
      "turnover": "1825898.69",
      "trades": "338"
    },
    {
      "date": "2022-08-09",
      "bid": "8.60",
      "ask": "8.62",
      "open": "9.16",
      "high": "9.16",
      "low": "8.615",
      "close": "8.63",
      "average": "8.8127",
      "volume": "400561",
      "turnover": "3530041.72",
      "trades": "659"
    },
    {
      "date": "2022-08-10",
      "bid": "8.855",
      "ask": "9.00",
      "open": "8.625",
      "high": "9.095",
      "low": "8.455",
      "close": "9.025",
      "average": "8.7753",
      "volume": "406657",
      "turnover": "3568535.89",
      "trades": "448"
    },
    {
      "date": "2022-08-11",
      "bid": "9.275",
      "ask": "9.495",
      "open": "9.10",
      "high": "9.69",
      "low": "9.10",
      "close": "9.50",
      "average": "9.3867",
      "volume": "402330",
      "turnover": "3775770.38",
      "trades": "548"
    },
    {
      "date": "2022-08-12",
      "bid": "9.50",
      "ask": "9.605",
      "open": "9.675",
      "high": "9.845",
      "low": "9.285",
      "close": "9.685",
      "average": "9.5798",
      "volume": "337744",
      "turnover": "3235480.26",
      "trades": "505"
    },
    {
      "date": "2022-08-15",
      "bid": "10.00",
      "ask": "10.05",
      "open": "9.705",
      "high": "10.29",
      "low": "9.705",
      "close": "10.05",
      "average": "10.0463",
      "volume": "716608",
      "turnover": "7199280.88",
      "trades": "834"
    },
    {
      "date": "2022-08-16",
      "bid": "9.925",
      "ask": "10.01",
      "open": "10.06",
      "high": "10.12",
      "low": "9.76",
      "close": "10.00",
      "average": "9.9556",
      "volume": "336524",
      "turnover": "3350313.54",
      "trades": "457"
    },
    {
      "date": "2022-08-17",
      "bid": "9.905",
      "ask": "10.00",
      "open": "10.00",
      "high": "10.00",
      "low": "9.77",
      "close": "9.94",
      "average": "9.905",
      "volume": "255969",
      "turnover": "2535382.5",
      "trades": "374"
    },
    {
      "date": "2022-08-18",
      "bid": "10.05",
      "ask": "10.10",
      "open": "9.935",
      "high": "10.49",
      "low": "9.86",
      "close": "10.10",
      "average": "10.0223",
      "volume": "291950",
      "turnover": "2926024.94",
      "trades": "425"
    },
    {
      "date": "2022-08-19",
      "bid": "10.03",
      "ask": "10.11",
      "open": "10.20",
      "high": "10.30",
      "low": "9.90",
      "close": "10.02",
      "average": "10.001",
      "volume": "184947",
      "turnover": "1849652",
      "trades": "267"
    },
    {
      "date": "2022-08-22",
      "bid": "9.57",
      "ask": "9.665",
      "open": "9.995",
      "high": "10.01",
      "low": "9.395",
      "close": "9.645",
      "average": "9.794",
      "volume": "287745",
      "turnover": "2818169.56",
      "trades": "389"
    },
    {
      "date": "2022-08-23",
      "bid": "9.895",
      "ask": "10.01",
      "open": "9.645",
      "high": "10.15",
      "low": "9.50",
      "close": "10.00",
      "average": "9.8652",
      "volume": "258191",
      "turnover": "2547116.04",
      "trades": "320"
    },
    {
      "date": "2022-08-24",
      "bid": "9.50",
      "ask": "9.52",
      "open": "9.90",
      "high": "9.99",
      "low": "9.46",
      "close": "9.51",
      "average": "9.673",
      "volume": "176012",
      "turnover": "1702568.51",
      "trades": "362"
    },
    {
      "date": "2022-08-25",
      "bid": "9.26",
      "ask": "9.405",
      "open": "9.51",
      "high": "9.785",
      "low": "9.20",
      "close": "9.27",
      "average": "9.3613",
      "volume": "145854",
      "turnover": "1365386.5",
      "trades": "320"
    },
    {
      "date": "2022-08-26",
      "bid": "8.75",
      "ask": "8.85",
      "open": "9.30",
      "high": "9.605",
      "low": "8.705",
      "close": "8.85",
      "average": "9.0034",
      "volume": "340459",
      "turnover": "3065295.47",
      "trades": "479"
    },
    {
      "date": "2022-08-29",
      "bid": "8.46",
      "ask": "8.525",
      "open": "8.77",
      "high": "8.79",
      "low": "8.225",
      "close": "8.425",
      "average": "8.4835",
      "volume": "245043",
      "turnover": "2078814.46",
      "trades": "471"
    },
    {
      "date": "2022-08-30",
      "bid": "8.615",
      "ask": "8.82",
      "open": "8.35",
      "high": "9.07",
      "low": "8.35",
      "close": "8.785",
      "average": "8.826",
      "volume": "281519",
      "turnover": "2484691.08",
      "trades": "426"
    },
    {
      "date": "2022-08-31",
      "bid": "9.44",
      "ask": "9.645",
      "open": "8.785",
      "high": "9.65",
      "low": "8.70",
      "close": "9.61",
      "average": "9.2019",
      "volume": "287748",
      "turnover": "2647823.62",
      "trades": "416"
    },
    {
      "date": "2022-09-01",
      "bid": "8.85",
      "ask": "8.99",
      "open": "9.525",
      "high": "9.575",
      "low": "8.80",
      "close": "8.81",
      "average": "8.9844",
      "volume": "232984",
      "turnover": "2093225.29",
      "trades": "410"
    },
    {
      "date": "2022-09-02",
      "bid": "8.48",
      "ask": "8.58",
      "open": "8.85",
      "high": "8.885",
      "low": "8.40",
      "close": "8.48",
      "average": "8.5939",
      "volume": "168763",
      "turnover": "1448489.8",
      "trades": "328"
    },
    {
      "date": "2022-09-05",
      "bid": "8.06",
      "ask": "8.08",
      "open": "8.295",
      "high": "8.40",
      "low": "7.895",
      "close": "8.04",
      "average": "8.0459",
      "volume": "229760",
      "turnover": "1850054.53",
      "trades": "477"
    },
    {
      "date": "2022-09-06",
      "bid": "7.925",
      "ask": "8.02",
      "open": "8.04",
      "high": "8.295",
      "low": "7.865",
      "close": "8.015",
      "average": "8.0218",
      "volume": "161394",
      "turnover": "1294438.53",
      "trades": "308"
    },
    {
      "date": "2022-09-07",
      "bid": "7.72",
      "ask": "7.775",
      "open": "7.89",
      "high": "7.89",
      "low": "7.44",
      "close": "7.74",
      "average": "7.659",
      "volume": "344567",
      "turnover": "2642623.09",
      "trades": "488"
    },
    {
      "date": "2022-09-08",
      "bid": "7.735",
      "ask": "7.855",
      "open": "7.74",
      "high": "8.00",
      "low": "7.515",
      "close": "7.845",
      "average": "7.7681",
      "volume": "160457",
      "turnover": "1246449.28",
      "trades": "287"
    },
    {
      "date": "2022-09-09",
      "bid": "7.725",
      "ask": "7.77",
      "open": "7.85",
      "high": "8.00",
      "low": "7.75",
      "close": "7.775",
      "average": "7.8916",
      "volume": "193146",
      "turnover": "1524223.77",
      "trades": "269"
    },
    {
      "date": "2022-09-12",
      "bid": "8.92",
      "ask": "8.99",
      "open": "7.77",
      "high": "9.175",
      "low": "7.765",
      "close": "9.00",
      "average": "8.7278",
      "volume": "698360",
      "turnover": "6095139.75",
      "trades": "926"
    },
    {
      "date": "2022-09-13",
      "bid": "8.745",
      "ask": "8.80",
      "open": "9.00",
      "high": "9.40",
      "low": "8.125",
      "close": "8.98",
      "average": "8.7275",
      "volume": "302940",
      "turnover": "2643923.48",
      "trades": "613"
    },
    {
      "date": "2022-09-14",
      "bid": "8.38",
      "ask": "8.455",
      "open": "8.60",
      "high": "8.60",
      "low": "8.175",
      "close": "8.46",
      "average": "8.4343",
      "volume": "147429",
      "turnover": "1243461.48",
      "trades": "313"
    },
    {
      "date": "2022-09-15",
      "bid": "7.945",
      "ask": "8.03",
      "open": "8.46",
      "high": "8.495",
      "low": "7.90",
      "close": "8.00",
      "average": "8.1065",
      "volume": "234698",
      "turnover": "1902636.19",
      "trades": "417"
    },
    {
      "date": "2022-09-16",
      "bid": "7.89",
      "ask": "7.98",
      "open": "7.90",
      "high": "8.295",
      "low": "7.81",
      "close": "7.905",
      "average": "7.9678",
      "volume": "124465",
      "turnover": "991715.62",
      "trades": "254"
    },
    {
      "date": "2022-09-19",
      "bid": "7.76",
      "ask": "7.87",
      "open": "7.945",
      "high": "8.395",
      "low": "7.75",
      "close": "7.875",
      "average": "8.0408",
      "volume": "216082",
      "turnover": "1737474.81",
      "trades": "387"
    },
    {
      "date": "2022-09-20",
      "bid": "7.63",
      "ask": "7.74",
      "open": "7.87",
      "high": "8.145",
      "low": "7.45",
      "close": "7.745",
      "average": "7.6005",
      "volume": "413064",
      "turnover": "3139495.35",
      "trades": "467"
    },
    {
      "date": "2022-09-21",
      "bid": "7.95",
      "ask": "8.005",
      "open": "7.73",
      "high": "8.195",
      "low": "7.60",
      "close": "8.00",
      "average": "7.8664",
      "volume": "238450",
      "turnover": "1875752.88",
      "trades": "288"
    },
    {
      "date": "2022-09-22",
      "bid": "7.765",
      "ask": "7.875",
      "open": "7.99",
      "high": "8.00",
      "low": "7.655",
      "close": "7.77",
      "average": "7.7717",
      "volume": "185476",
      "turnover": "1441462.83",
      "trades": "265"
    },
    {
      "date": "2022-09-23",
      "bid": "7.925",
      "ask": "7.995",
      "open": "7.86",
      "high": "8.085",
      "low": "7.60",
      "close": "7.99",
      "average": "7.8324",
      "volume": "267339",
      "turnover": "2105159.08",
      "trades": "343"
    },
    {
      "date": "2022-09-26",
      "bid": "7.92",
      "ask": "8.00",
      "open": "7.99",
      "high": "8.175",
      "low": "7.805",
      "close": "7.93",
      "average": "7.9488",
      "volume": "137075",
      "turnover": "1089578.34",
      "trades": "240"
    },
    {
      "date": "2022-09-27",
      "bid": "7.735",
      "ask": "7.94",
      "open": "8.00",
      "high": "8.33",
      "low": "7.56",
      "close": "7.74",
      "average": "7.8608",
      "volume": "745393",
      "turnover": "5859354.88",
      "trades": "672"
    },
    {
      "date": "2022-09-28",
      "bid": "7.545",
      "ask": "7.62",
      "open": "7.70",
      "high": "7.70",
      "low": "7.41",
      "close": "7.545",
      "average": "7.571",
      "volume": "91752",
      "turnover": "694651.82",
      "trades": "203"
    },
    {
      "date": "2022-09-29",
      "bid": "7.81",
      "ask": "7.87",
      "open": "7.545",
      "high": "8.40",
      "low": "7.545",
      "close": "7.815",
      "average": "7.9202",
      "volume": "276881",
      "turnover": "2192963.35",
      "trades": "375"
    },
    {
      "date": "2022-09-30",
      "bid": "8.24",
      "ask": "8.30",
      "open": "7.81",
      "high": "8.805",
      "low": "7.81",
      "close": "8.305",
      "average": "8.1686",
      "volume": "481006",
      "turnover": "3929402.21",
      "trades": "546"
    },
    {
      "date": "2022-10-03",
      "bid": "8.25",
      "ask": "8.34",
      "open": "8.285",
      "high": "8.55",
      "low": "8.12",
      "close": "8.34",
      "average": "8.2762",
      "volume": "114559",
      "turnover": "948115.24",
      "trades": "226"
    },
    {
      "date": "2022-10-04",
      "bid": "8.655",
      "ask": "8.74",
      "open": "8.35",
      "high": "8.75",
      "low": "8.35",
      "close": "8.70",
      "average": "8.5616",
      "volume": "120587",
      "turnover": "1032246.85",
      "trades": "212"
    },
    {
      "date": "2022-10-05",
      "bid": "8.52",
      "ask": "8.795",
      "open": "8.75",
      "high": "9.10",
      "low": "8.50",
      "close": "8.795",
      "average": "8.8899",
      "volume": "167693",
      "turnover": "1489816.08",
      "trades": "326"
    },
    {
      "date": "2022-10-06",
      "bid": "8.70",
      "ask": "8.925",
      "open": "8.795",
      "high": "9.015",
      "low": "8.53",
      "close": "8.90",
      "average": "8.7023",
      "volume": "67993",
      "turnover": "591595.84",
      "trades": "188"
    },
    {
      "date": "2022-10-07",
      "bid": "8.535",
      "ask": "8.615",
      "open": "8.70",
      "high": "8.845",
      "low": "8.525",
      "close": "8.535",
      "average": "8.6183",
      "volume": "106420",
      "turnover": "917164.72",
      "trades": "193"
    },
    {
      "date": "2022-10-10",
      "bid": "7.99",
      "ask": "8.00",
      "open": "8.615",
      "high": "8.615",
      "low": "7.905",
      "close": "8.00",
      "average": "8.2194",
      "volume": "155662",
      "turnover": "1279448.37",
      "trades": "268"
    },
    {
      "date": "2022-10-11",
      "bid": "7.90",
      "ask": "8.025",
      "open": "8.00",
      "high": "8.455",
      "low": "7.755",
      "close": "8.03",
      "average": "7.9319",
      "volume": "92668",
      "turnover": "735033.7",
      "trades": "204"
    },
    {
      "date": "2022-10-12",
      "bid": "7.66",
      "ask": "7.725",
      "open": "8.03",
      "high": "8.375",
      "low": "7.60",
      "close": "7.655",
      "average": "7.7529",
      "volume": "172410",
      "turnover": "1336498.19",
      "trades": "210"
    },
    {
      "date": "2022-10-13",
      "bid": "7.66",
      "ask": "7.74",
      "open": "7.655",
      "high": "7.905",
      "low": "7.36",
      "close": "7.66",
      "average": "7.6182",
      "volume": "211928",
      "turnover": "1614505.17",
      "trades": "226"
    },
    {
      "date": "2022-10-14",
      "bid": "7.725",
      "ask": "7.83",
      "open": "7.685",
      "high": "7.94",
      "low": "7.68",
      "close": "7.72",
      "average": "7.7733",
      "volume": "142094",
      "turnover": "1104537.76",
      "trades": "171"
    },
    {
      "date": "2022-10-17",
      "bid": "7.995",
      "ask": "8.09",
      "open": "7.72",
      "high": "8.19",
      "low": "7.70",
      "close": "8.085",
      "average": "7.9248",
      "volume": "166337",
      "turnover": "1318179.82",
      "trades": "232"
    },
    {
      "date": "2022-10-18",
      "bid": "8.385",
      "ask": "8.49",
      "open": "8.10",
      "high": "8.80",
      "low": "8.10",
      "close": "8.475",
      "average": "8.4875",
      "volume": "298684",
      "turnover": "2535094.62",
      "trades": "714"
    },
    {
      "date": "2022-10-19",
      "bid": "8.15",
      "ask": "8.245",
      "open": "8.50",
      "high": "8.595",
      "low": "8.115",
      "close": "8.17",
      "average": "8.2482",
      "volume": "116925",
      "turnover": "964425.04",
      "trades": "176"
    },
    {
      "date": "2022-10-20",
      "bid": "8.33",
      "ask": "8.43",
      "open": "8.17",
      "high": "8.515",
      "low": "8.035",
      "close": "8.395",
      "average": "8.1964",
      "volume": "73692",
      "turnover": "604016.32",
      "trades": "150"
    },
    {
      "date": "2022-10-21",
      "bid": "8.965",
      "ask": "9.09",
      "open": "8.395",
      "high": "9.15",
      "low": "8.12",
      "close": "9.09",
      "average": "8.7195",
      "volume": "447478",
      "turnover": "3901764.42",
      "trades": "497"
    },
    {
      "date": "2022-10-24",
      "bid": "8.505",
      "ask": "8.60",
      "open": "9.09",
      "high": "9.145",
      "low": "8.25",
      "close": "8.585",
      "average": "8.6725",
      "volume": "197449",
      "turnover": "1712386",
      "trades": "371"
    },
    {
      "date": "2022-10-25",
      "bid": "8.66",
      "ask": "8.80",
      "open": "8.38",
      "high": "8.895",
      "low": "8.355",
      "close": "8.845",
      "average": "8.6893",
      "volume": "119865",
      "turnover": "1041538.72",
      "trades": "242"
    },
    {
      "date": "2022-10-26",
      "bid": "8.73",
      "ask": "8.79",
      "open": "8.85",
      "high": "8.995",
      "low": "8.50",
      "close": "8.80",
      "average": "8.6731",
      "volume": "168759",
      "turnover": "1463666.16",
      "trades": "299"
    },
    {
      "date": "2022-10-27",
      "bid": "8.00",
      "ask": "8.005",
      "open": "8.40",
      "high": "8.40",
      "low": "7.795",
      "close": "8.065",
      "average": "8.0291",
      "volume": "571099",
      "turnover": "4585405.28",
      "trades": "870"
    },
    {
      "date": "2022-10-28",
      "bid": "8.115",
      "ask": "8.195",
      "open": "8.00",
      "high": "8.20",
      "low": "8.00",
      "close": "8.155",
      "average": "8.1402",
      "volume": "197753",
      "turnover": "1610043.71",
      "trades": "254"
    },
    {
      "date": "2022-10-31",
      "bid": "8.005",
      "ask": "8.095",
      "open": "8.16",
      "high": "8.275",
      "low": "7.95",
      "close": "8.00",
      "average": "8.0559",
      "volume": "123270",
      "turnover": "995532.92",
      "trades": "204"
    },
    {
      "date": "2022-11-01",
      "bid": "7.935",
      "ask": "7.955",
      "open": "8.00",
      "high": "8.20",
      "low": "7.93",
      "close": "7.965",
      "average": "8.0301",
      "volume": "117743",
      "turnover": "947858.15",
      "trades": "265"
    },
    {
      "date": "2022-11-02",
      "bid": "7.935",
      "ask": "8.00",
      "open": "7.96",
      "high": "8.02",
      "low": "7.83",
      "close": "7.94",
      "average": "7.9534",
      "volume": "135123",
      "turnover": "1074537.35",
      "trades": "270"
    },
    {
      "date": "2022-11-03",
      "bid": "8.015",
      "ask": "8.095",
      "open": "7.94",
      "high": "8.095",
      "low": "7.815",
      "close": "8.09",
      "average": "7.9576",
      "volume": "167315",
      "turnover": "1331982.09",
      "trades": "282"
    },
    {
      "date": "2022-11-04",
      "bid": "7.97",
      "ask": "8.03",
      "open": "8.09",
      "high": "8.33",
      "low": "7.92",
      "close": "7.97",
      "average": "8.1075",
      "volume": "134000",
      "turnover": "1086407.34",
      "trades": "147"
    },
    {
      "date": "2022-11-07",
      "bid": "7.855",
      "ask": "7.915",
      "open": "8.105",
      "high": "8.28",
      "low": "7.80",
      "close": "7.83",
      "average": "8.0606",
      "volume": "222067",
      "turnover": "1789999.7",
      "trades": "276"
    },
    {
      "date": "2022-11-08",
      "bid": "7.865",
      "ask": "7.90",
      "open": "7.83",
      "high": "8.015",
      "low": "7.81",
      "close": "7.875",
      "average": "7.8796",
      "volume": "109469",
      "turnover": "862574.86",
      "trades": "231"
    },
    {
      "date": "2022-11-09",
      "bid": "7.59",
      "ask": "7.63",
      "open": "7.80",
      "high": "7.875",
      "low": "7.525",
      "close": "7.63",
      "average": "7.6709",
      "volume": "232041",
      "turnover": "1779953.93",
      "trades": "359"
    },
    {
      "date": "2022-11-10",
      "bid": "7.61",
      "ask": "7.665",
      "open": "7.63",
      "high": "7.795",
      "low": "7.37",
      "close": "7.65",
      "average": "7.5551",
      "volume": "248983",
      "turnover": "1881099.06",
      "trades": "350"
    },
    {
      "date": "2022-11-11",
      "bid": "7.60",
      "ask": "7.65",
      "open": "7.695",
      "high": "7.88",
      "low": "7.515",
      "close": "7.60",
      "average": "7.7128",
      "volume": "300626",
      "turnover": "2318748.33",
      "trades": "411"
    },
    {
      "date": "2022-11-14",
      "bid": "7.82",
      "ask": "7.87",
      "open": "7.56",
      "high": "7.965",
      "low": "7.35",
      "close": "7.82",
      "average": "7.6147",
      "volume": "266338",
      "turnover": "2028071.96",
      "trades": "378"
    },
    {
      "date": "2022-11-15",
      "bid": "7.715",
      "ask": "7.77",
      "open": "7.825",
      "high": "7.945",
      "low": "7.61",
      "close": "7.71",
      "average": "7.801",
      "volume": "230785",
      "turnover": "1800358.54",
      "trades": "365"
    },
    {
      "date": "2022-11-16",
      "bid": "7.435",
      "ask": "7.45",
      "open": "7.70",
      "high": "7.81",
      "low": "7.38",
      "close": "7.45",
      "average": "7.5237",
      "volume": "206419",
      "turnover": "1553043.58",
      "trades": "392"
    },
    {
      "date": "2022-11-17",
      "bid": "7.32",
      "ask": "7.415",
      "open": "7.525",
      "high": "7.95",
      "low": "7.15",
      "close": "7.395",
      "average": "7.4915",
      "volume": "398680",
      "turnover": "2986711.24",
      "trades": "948"
    },
    {
      "date": "2022-11-18",
      "bid": "7.305",
      "ask": "7.35",
      "open": "7.395",
      "high": "7.50",
      "low": "7.185",
      "close": "7.345",
      "average": "7.3357",
      "volume": "153634",
      "turnover": "1127020.73",
      "trades": "225"
    },
    {
      "date": "2022-11-21",
      "bid": "7.305",
      "ask": "7.38",
      "open": "7.345",
      "high": "7.50",
      "low": "7.15",
      "close": "7.345",
      "average": "7.2977",
      "volume": "111706",
      "turnover": "815193.91",
      "trades": "263"
    },
    {
      "date": "2022-11-22",
      "bid": "7.20",
      "ask": "7.22",
      "open": "7.405",
      "high": "7.405",
      "low": "7.15",
      "close": "7.20",
      "average": "7.2446",
      "volume": "130160",
      "turnover": "942962.8",
      "trades": "200"
    },
    {
      "date": "2022-11-23",
      "bid": "7.01",
      "ask": "7.055",
      "open": "7.21",
      "high": "7.235",
      "low": "6.95",
      "close": "7.06",
      "average": "7.0518",
      "volume": "186884",
      "turnover": "1317874.28",
      "trades": "415"
    },
    {
      "date": "2022-11-24",
      "bid": "6.92",
      "ask": "6.94",
      "open": "7.06",
      "high": "7.09",
      "low": "6.815",
      "close": "6.935",
      "average": "6.9744",
      "volume": "192995",
      "turnover": "1346019.13",
      "trades": "368"
    },
    {
      "date": "2022-11-25",
      "bid": "6.97",
      "ask": "7.02",
      "open": "6.935",
      "high": "7.12",
      "low": "6.89",
      "close": "7.00",
      "average": "7.0088",
      "volume": "217240",
      "turnover": "1522593.98",
      "trades": "334"
    },
    {
      "date": "2022-11-28",
      "bid": "7.00",
      "ask": "7.045",
      "open": "7.00",
      "high": "7.08",
      "low": "6.95",
      "close": "7.045",
      "average": "6.9817",
      "volume": "120782",
      "turnover": "843262.88",
      "trades": "227"
    },
    {
      "date": "2022-11-29",
      "bid": "6.91",
      "ask": "6.93",
      "open": "7.05",
      "high": "7.18",
      "low": "6.85",
      "close": "6.925",
      "average": "6.9254",
      "volume": "124487",
      "turnover": "862125.45",
      "trades": "285"
    },
    {
      "date": "2022-11-30",
      "bid": "6.66",
      "ask": "6.705",
      "open": "6.96",
      "high": "7.105",
      "low": "6.55",
      "close": "6.64",
      "average": "6.7708",
      "volume": "297170",
      "turnover": "2012090.33",
      "trades": "482"
    },
    {
      "date": "2022-12-01",
      "bid": "6.675",
      "ask": "6.705",
      "open": "6.80",
      "high": "7.00",
      "low": "6.65",
      "close": "6.675",
      "average": "6.8113",
      "volume": "269444",
      "turnover": "1835258.22",
      "trades": "359"
    },
    {
      "date": "2022-12-02",
      "bid": "6.755",
      "ask": "6.80",
      "open": "6.675",
      "high": "7.015",
      "low": "6.63",
      "close": "6.745",
      "average": "6.7461",
      "volume": "383116",
      "turnover": "2584539.72",
      "trades": "441"
    },
    {
      "date": "2022-12-05",
      "bid": "8.45",
      "ask": "8.465",
      "open": "8.995",
      "high": "9.17",
      "low": "8.015",
      "close": "8.415",
      "average": "8.4946",
      "volume": "3501597",
      "turnover": "29744640.24",
      "trades": "3121"
    },
    {
      "date": "2022-12-06",
      "bid": "7.20",
      "ask": "7.30",
      "open": "8.35",
      "high": "8.48",
      "low": "7.12",
      "close": "7.12",
      "average": "7.57",
      "volume": "2819814",
      "turnover": "21313109.7",
      "trades": "2474"
    },
    {
      "date": "2022-12-07",
      "bid": "7.05",
      "ask": "7.08",
      "open": "7.16",
      "high": "7.30",
      "low": "6.925",
      "close": "7.045",
      "average": "7.0987",
      "volume": "806604",
      "turnover": "5732526.37",
      "trades": "813"
    },
    {
      "date": "2022-12-08",
      "bid": "6.955",
      "ask": "7.145",
      "open": "7.08",
      "high": "7.185",
      "low": "6.70",
      "close": "6.99",
      "average": "6.9497",
      "volume": "750927",
      "turnover": "5216143.22",
      "trades": "850"
    },
    {
      "date": "2022-12-09",
      "bid": "6.92",
      "ask": "6.965",
      "open": "7.035",
      "high": "7.30",
      "low": "6.665",
      "close": "6.955",
      "average": "6.9605",
      "volume": "1041660",
      "turnover": "7252454.05",
      "trades": "668"
    },
    {
      "date": "2022-12-12",
      "bid": "7.00",
      "ask": "7.015",
      "open": "6.965",
      "high": "7.25",
      "low": "6.95",
      "close": "6.99",
      "average": "7.0484",
      "volume": "556135",
      "turnover": "3917793.15",
      "trades": "663"
    },
    {
      "date": "2022-12-13",
      "bid": "6.88",
      "ask": "6.90",
      "open": "7.00",
      "high": "7.10",
      "low": "6.75",
      "close": "6.925",
      "average": "6.9114",
      "volume": "1326251",
      "turnover": "9159040.92",
      "trades": "1120"
    },
    {
      "date": "2022-12-14",
      "bid": "6.595",
      "ask": "6.635",
      "open": "6.925",
      "high": "6.985",
      "low": "6.595",
      "close": "6.595",
      "average": "6.7366",
      "volume": "813679",
      "turnover": "5482653.35",
      "trades": "809"
    },
    {
      "date": "2022-12-15",
      "bid": "6.235",
      "ask": "6.29",
      "open": "6.60",
      "high": "6.695",
      "low": "6.095",
      "close": "6.14",
      "average": "6.3461",
      "volume": "1215174",
      "turnover": "7718805.06",
      "trades": "1175"
    },
    {
      "date": "2022-12-16",
      "bid": "5.905",
      "ask": "6.00",
      "open": "6.15",
      "high": "6.31",
      "low": "5.885",
      "close": "5.915",
      "average": "6.0544",
      "volume": "1143027",
      "turnover": "6921402.04",
      "trades": "1227"
    },
    {
      "date": "2022-12-19",
      "bid": "5.99",
      "ask": "6.00",
      "open": "5.90",
      "high": "6.29",
      "low": "5.90",
      "close": "6.00",
      "average": "6.1021",
      "volume": "1016458",
      "turnover": "6206533.34",
      "trades": "773"
    },
    {
      "date": "2022-12-20",
      "bid": "6.465",
      "ask": "6.51",
      "open": "6.00",
      "high": "6.60",
      "low": "5.95",
      "close": "6.50",
      "average": "6.3107",
      "volume": "533010",
      "turnover": "3363681.19",
      "trades": "621"
    },
    {
      "date": "2022-12-21",
      "bid": "6.885",
      "ask": "6.93",
      "open": "6.50",
      "high": "6.935",
      "low": "6.50",
      "close": "6.835",
      "average": "6.7617",
      "volume": "590208",
      "turnover": "3990831.72",
      "trades": "502"
    },
    {
      "date": "2022-12-22",
      "bid": "6.84",
      "ask": "6.88",
      "open": "6.84",
      "high": "7.14",
      "low": "6.76",
      "close": "6.885",
      "average": "6.928",
      "volume": "337666",
      "turnover": "2339344.15",
      "trades": "393"
    },
    {
      "date": "2022-12-23",
      "bid": "6.785",
      "ask": "6.88",
      "open": "6.885",
      "high": "7.095",
      "low": "6.765",
      "close": "6.78",
      "average": "6.9197",
      "volume": "272925",
      "turnover": "1888557.47",
      "trades": "381"
    },
    {
      "date": "2022-12-27",
      "bid": "6.635",
      "ask": "6.72",
      "open": "6.78",
      "high": "6.90",
      "low": "6.615",
      "close": "6.64",
      "average": "6.7021",
      "volume": "314805",
      "turnover": "2109848.77",
      "trades": "432"
    },
    {
      "date": "2022-12-28",
      "bid": "6.28",
      "ask": "6.345",
      "open": "6.64",
      "high": "6.72",
      "low": "6.26",
      "close": "6.26",
      "average": "6.4401",
      "volume": "335329",
      "turnover": "2159567.77",
      "trades": "463"
    },
    {
      "date": "2022-12-29",
      "bid": "6.10",
      "ask": "6.12",
      "open": "6.26",
      "high": "6.28",
      "low": "5.96",
      "close": "6.13",
      "average": "6.1119",
      "volume": "710453",
      "turnover": "4342240.15",
      "trades": "657"
    },
    {
      "date": "2022-12-30",
      "bid": "6.135",
      "ask": "6.17",
      "open": "6.10",
      "high": "6.195",
      "low": "6.00",
      "close": "6.10",
      "average": "6.1226",
      "volume": "482442",
      "turnover": "2953811.08",
      "trades": "406"
    },
    {
      "date": "2023-01-02",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.12",
      "high": "6.50",
      "low": "6.12",
      "close": "6.50",
      "average": "6.305",
      "volume": "301795",
      "turnover": "1902824.17",
      "trades": "376"
    },
    {
      "date": "2023-01-03",
      "bid": "6.74",
      "ask": "6.77",
      "open": "6.54",
      "high": "6.83",
      "low": "6.48",
      "close": "6.775",
      "average": "6.6802",
      "volume": "322424",
      "turnover": "2153843.7",
      "trades": "370"
    },
    {
      "date": "2023-01-04",
      "bid": "6.825",
      "ask": "6.885",
      "open": "6.78",
      "high": "6.96",
      "low": "6.66",
      "close": "6.86",
      "average": "6.8069",
      "volume": "321493",
      "turnover": "2188368.63",
      "trades": "399"
    },
    {
      "date": "2023-01-05",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.90",
      "high": "6.95",
      "low": "6.525",
      "close": "6.59",
      "average": "6.6843",
      "volume": "205049",
      "turnover": "1370600.31",
      "trades": "297"
    },
    {
      "date": "2023-01-09",
      "bid": "6.58",
      "ask": "6.625",
      "open": "6.645",
      "high": "6.90",
      "low": "6.52",
      "close": "6.58",
      "average": "6.7165",
      "volume": "456165",
      "turnover": "3063812.03",
      "trades": "487"
    },
    {
      "date": "2023-01-10",
      "bid": "6.47",
      "ask": "6.50",
      "open": "6.575",
      "high": "6.575",
      "low": "6.36",
      "close": "6.525",
      "average": "6.4561",
      "volume": "223903",
      "turnover": "1445540.96",
      "trades": "410"
    },
    {
      "date": "2023-01-11",
      "bid": "6.68",
      "ask": "6.745",
      "open": "6.60",
      "high": "6.76",
      "low": "6.425",
      "close": "6.745",
      "average": "6.5995",
      "volume": "286798",
      "turnover": "1892736.34",
      "trades": "385"
    },
    {
      "date": "2023-01-12",
      "bid": "6.97",
      "ask": "6.99",
      "open": "6.765",
      "high": "7.10",
      "low": "6.60",
      "close": "6.97",
      "average": "6.9156",
      "volume": "560757",
      "turnover": "3877999.15",
      "trades": "539"
    },
    {
      "date": "2023-01-13",
      "bid": "6.74",
      "ask": "6.845",
      "open": "6.965",
      "high": "6.965",
      "low": "6.70",
      "close": "6.745",
      "average": "6.7988",
      "volume": "295090",
      "turnover": "2006270.74",
      "trades": "452"
    },
    {
      "date": "2023-01-16",
      "bid": "6.59",
      "ask": "6.65",
      "open": "6.775",
      "high": "6.775",
      "low": "6.56",
      "close": "6.65",
      "average": "6.6418",
      "volume": "229029",
      "turnover": "1521159",
      "trades": "422"
    },
    {
      "date": "2023-01-17",
      "bid": "6.47",
      "ask": "6.49",
      "open": "6.76",
      "high": "6.76",
      "low": "6.415",
      "close": "6.43",
      "average": "6.5064",
      "volume": "262488",
      "turnover": "1707855.53",
      "trades": "424"
    },
    {
      "date": "2023-01-18",
      "bid": "6.575",
      "ask": "6.625",
      "open": "6.585",
      "high": "6.75",
      "low": "6.395",
      "close": "6.64",
      "average": "6.5474",
      "volume": "288313",
      "turnover": "1887695.57",
      "trades": "453"
    },
    {
      "date": "2023-01-19",
      "bid": "6.355",
      "ask": "6.385",
      "open": "6.565",
      "high": "6.61",
      "low": "6.325",
      "close": "6.37",
      "average": "6.4333",
      "volume": "320658",
      "turnover": "2062891.68",
      "trades": "380"
    },
    {
      "date": "2023-01-20",
      "bid": "6.29",
      "ask": "6.335",
      "open": "6.45",
      "high": "6.455",
      "low": "6.205",
      "close": "6.33",
      "average": "6.3124",
      "volume": "213313",
      "turnover": "1346517.32",
      "trades": "335"
    },
    {
      "date": "2023-01-23",
      "bid": "6.37",
      "ask": "6.395",
      "open": "6.33",
      "high": "6.55",
      "low": "6.33",
      "close": "6.40",
      "average": "6.4167",
      "volume": "228880",
      "turnover": "1468651.81",
      "trades": "286"
    },
    {
      "date": "2023-01-24",
      "bid": "6.62",
      "ask": "6.63",
      "open": "6.405",
      "high": "6.63",
      "low": "6.36",
      "close": "6.595",
      "average": "6.4484",
      "volume": "169593",
      "turnover": "1093598.46",
      "trades": "236"
    },
    {
      "date": "2023-01-25",
      "bid": "6.47",
      "ask": "6.51",
      "open": "6.55",
      "high": "6.55",
      "low": "6.40",
      "close": "6.51",
      "average": "6.4799",
      "volume": "207650",
      "turnover": "1345544.47",
      "trades": "310"
    },
    {
      "date": "2023-01-26",
      "bid": "6.52",
      "ask": "6.535",
      "open": "6.51",
      "high": "6.64",
      "low": "6.44",
      "close": "6.535",
      "average": "6.5043",
      "volume": "219219",
      "turnover": "1425866.37",
      "trades": "297"
    },
    {
      "date": "2023-01-27",
      "bid": "6.57",
      "ask": "6.60",
      "open": "6.58",
      "high": "6.715",
      "low": "6.50",
      "close": "6.60",
      "average": "6.5957",
      "volume": "207524",
      "turnover": "1368759.58",
      "trades": "329"
    },
    {
      "date": "2023-01-30",
      "bid": "6.52",
      "ask": "6.57",
      "open": "6.60",
      "high": "6.68",
      "low": "6.41",
      "close": "6.52",
      "average": "6.5298",
      "volume": "275998",
      "turnover": "1802210.76",
      "trades": "371"
    },
    {
      "date": "2023-01-31",
      "bid": "6.39",
      "ask": "6.40",
      "open": "6.52",
      "high": "6.52",
      "low": "6.25",
      "close": "6.45",
      "average": "6.3763",
      "volume": "205020",
      "turnover": "1307279.29",
      "trades": "385"
    },
    {
      "date": "2023-02-01",
      "bid": "6.735",
      "ask": "6.78",
      "open": "6.465",
      "high": "6.795",
      "low": "6.35",
      "close": "6.785",
      "average": "6.5988",
      "volume": "611586",
      "turnover": "4035737.21",
      "trades": "726"
    },
    {
      "date": "2023-02-02",
      "bid": "7.17",
      "ask": "7.295",
      "open": "6.72",
      "high": "7.765",
      "low": "6.535",
      "close": "7.245",
      "average": "7.0873",
      "volume": "2172271",
      "turnover": "15395476.11",
      "trades": "1862"
    },
    {
      "date": "2023-02-03",
      "bid": "8.025",
      "ask": "8.04",
      "open": "7.20",
      "high": "8.475",
      "low": "7.12",
      "close": "8.00",
      "average": "8.051",
      "volume": "1974422",
      "turnover": "15894818.42",
      "trades": "2058"
    },
    {
      "date": "2023-02-06",
      "bid": "7.68",
      "ask": "7.705",
      "open": "7.86",
      "high": "7.875",
      "low": "7.50",
      "close": "7.705",
      "average": "7.6928",
      "volume": "924941",
      "turnover": "7115375.61",
      "trades": "1051"
    },
    {
      "date": "2023-02-07",
      "bid": "7.735",
      "ask": "7.79",
      "open": "7.73",
      "high": "7.895",
      "low": "7.50",
      "close": "7.74",
      "average": "7.663",
      "volume": "1094366",
      "turnover": "8386005.66",
      "trades": "896"
    },
    {
      "date": "2023-02-08",
      "bid": "7.515",
      "ask": "7.55",
      "open": "7.80",
      "high": "7.845",
      "low": "7.50",
      "close": "7.55",
      "average": "7.6248",
      "volume": "411592",
      "turnover": "3138291.66",
      "trades": "517"
    },
    {
      "date": "2023-02-09",
      "bid": "7.85",
      "ask": "7.895",
      "open": "7.535",
      "high": "7.99",
      "low": "7.375",
      "close": "7.885",
      "average": "7.7053",
      "volume": "502625",
      "turnover": "3872864.24",
      "trades": "547"
    },
    {
      "date": "2023-02-10",
      "bid": "7.725",
      "ask": "7.75",
      "open": "7.885",
      "high": "7.885",
      "low": "7.52",
      "close": "7.73",
      "average": "7.6411",
      "volume": "402418",
      "turnover": "3074932.9",
      "trades": "471"
    },
    {
      "date": "2023-02-13",
      "bid": "7.455",
      "ask": "7.50",
      "open": "7.75",
      "high": "7.83",
      "low": "7.39",
      "close": "7.53",
      "average": "7.5319",
      "volume": "343582",
      "turnover": "2587819.79",
      "trades": "443"
    },
    {
      "date": "2023-02-14",
      "bid": "7.50",
      "ask": "7.575",
      "open": "7.53",
      "high": "7.735",
      "low": "7.39",
      "close": "7.48",
      "average": "7.5486",
      "volume": "319842",
      "turnover": "2414354.69",
      "trades": "351"
    },
    {
      "date": "2023-02-15",
      "bid": "7.56",
      "ask": "7.645",
      "open": "7.48",
      "high": "7.68",
      "low": "7.38",
      "close": "7.595",
      "average": "7.5682",
      "volume": "159047",
      "turnover": "1203695.06",
      "trades": "240"
    },
    {
      "date": "2023-02-16",
      "bid": "7.595",
      "ask": "7.64",
      "open": "7.645",
      "high": "7.72",
      "low": "7.44",
      "close": "7.615",
      "average": "7.5577",
      "volume": "184149",
      "turnover": "1391745.35",
      "trades": "261"
    },
    {
      "date": "2023-02-17",
      "bid": "7.935",
      "ask": "8.00",
      "open": "7.56",
      "high": "8.05",
      "low": "7.45",
      "close": "7.92",
      "average": "7.8037",
      "volume": "426489",
      "turnover": "3328190.62",
      "trades": "460"
    },
    {
      "date": "2023-02-20",
      "bid": "8.13",
      "ask": "8.15",
      "open": "8.05",
      "high": "8.245",
      "low": "7.935",
      "close": "8.155",
      "average": "8.083",
      "volume": "272622",
      "turnover": "2203604.85",
      "trades": "431"
    },
    {
      "date": "2023-02-21",
      "bid": "8.135",
      "ask": "8.17",
      "open": "8.155",
      "high": "8.315",
      "low": "7.92",
      "close": "8.17",
      "average": "8.1563",
      "volume": "386249",
      "turnover": "3150371.09",
      "trades": "422"
    },
    {
      "date": "2023-02-22",
      "bid": "9.655",
      "ask": "9.715",
      "open": "7.98",
      "high": "9.95",
      "low": "7.70",
      "close": "9.705",
      "average": "9.2103",
      "volume": "2445196",
      "turnover": "22520970.35",
      "trades": "2331"
    },
    {
      "date": "2023-02-23",
      "bid": "9.325",
      "ask": "9.40",
      "open": "9.75",
      "high": "10.50",
      "low": "9.30",
      "close": "9.315",
      "average": "9.8361",
      "volume": "1120744",
      "turnover": "11023701.7",
      "trades": "1329"
    },
    {
      "date": "2023-02-24",
      "bid": "9.765",
      "ask": "9.925",
      "open": "9.38",
      "high": "10.26",
      "low": "9.11",
      "close": "9.825",
      "average": "9.7112",
      "volume": "1334535",
      "turnover": "12960881.49",
      "trades": "1514"
    },
    {
      "date": "2023-02-27",
      "bid": "10.20",
      "ask": "10.25",
      "open": "9.96",
      "high": "10.45",
      "low": "9.955",
      "close": "10.20",
      "average": "10.1686",
      "volume": "826767",
      "turnover": "8407308.56",
      "trades": "1157"
    },
    {
      "date": "2023-02-28",
      "bid": "9.94",
      "ask": "9.965",
      "open": "10.20",
      "high": "10.25",
      "low": "9.85",
      "close": "9.945",
      "average": "10.0239",
      "volume": "457037",
      "turnover": "4582282.3",
      "trades": "706"
    },
    {
      "date": "2023-03-01",
      "bid": "10.30",
      "ask": "10.32",
      "open": "9.95",
      "high": "10.49",
      "low": "9.505",
      "close": "10.30",
      "average": "10.0772",
      "volume": "819084",
      "turnover": "8255685.83",
      "trades": "1058"
    },
    {
      "date": "2023-03-02",
      "bid": "11.03",
      "ask": "11.06",
      "open": "10.45",
      "high": "11.41",
      "low": "10.23",
      "close": "11.04",
      "average": "11.0274",
      "volume": "1492785",
      "turnover": "16471487.83",
      "trades": "2124"
    },
    {
      "date": "2023-03-03",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.04",
      "high": "11.85",
      "low": "10.70",
      "close": "11.63",
      "average": "11.4229",
      "volume": "1676749",
      "turnover": "19164290.3",
      "trades": "2143"
    },
    {
      "date": "2023-03-06",
      "bid": "12.43",
      "ask": "12.49",
      "open": "11.84",
      "high": "12.85",
      "low": "11.64",
      "close": "12.47",
      "average": "12.3776",
      "volume": "1948653",
      "turnover": "24130270.78",
      "trades": "2611"
    },
    {
      "date": "2023-03-07",
      "bid": "11.28",
      "ask": "11.29",
      "open": "12.48",
      "high": "13.00",
      "low": "11.18",
      "close": "11.26",
      "average": "11.9298",
      "volume": "2596993",
      "turnover": "31003082.34",
      "trades": "3030"
    },
    {
      "date": "2023-03-08",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.33",
      "high": "11.97",
      "low": "10.90",
      "close": "11.00",
      "average": "11.378",
      "volume": "1271216",
      "turnover": "14461864.73",
      "trades": "1621"
    },
    {
      "date": "2023-03-09",
      "bid": "10.71",
      "ask": "10.72",
      "open": "11.03",
      "high": "11.14",
      "low": "10.30",
      "close": "10.70",
      "average": "10.6012",
      "volume": "1268543",
      "turnover": "13448117.15",
      "trades": "1302"
    },
    {
      "date": "2023-03-10",
      "bid": "10.06",
      "ask": "10.22",
      "open": "10.28",
      "high": "10.46",
      "low": "9.87",
      "close": "10.14",
      "average": "10.08",
      "volume": "1890066",
      "turnover": "19053657.09",
      "trades": "2053"
    },
    {
      "date": "2023-03-13",
      "bid": "9.08",
      "ask": "9.15",
      "open": "10.25",
      "high": "10.40",
      "low": "8.955",
      "close": "9.00",
      "average": "9.4454",
      "volume": "2151763",
      "turnover": "20314205.18",
      "trades": "2242"
    },
    {
      "date": "2023-03-14",
      "bid": "9.135",
      "ask": "9.175",
      "open": "9.005",
      "high": "9.41",
      "low": "8.62",
      "close": "9.165",
      "average": "8.9848",
      "volume": "1706060",
      "turnover": "15331428.82",
      "trades": "1826"
    },
    {
      "date": "2023-03-15",
      "bid": "8.275",
      "ask": "8.29",
      "open": "9.05",
      "high": "9.05",
      "low": "8.255",
      "close": "8.305",
      "average": "8.4974",
      "volume": "1570260",
      "turnover": "13345955.81",
      "trades": "1981"
    },
    {
      "date": "2023-03-16",
      "bid": "8.355",
      "ask": "8.36",
      "open": "8.40",
      "high": "8.59",
      "low": "8.025",
      "close": "8.34",
      "average": "8.245",
      "volume": "914783",
      "turnover": "7546229.13",
      "trades": "1029"
    },
    {
      "date": "2023-03-17",
      "bid": "8.67",
      "ask": "8.675",
      "open": "9.00",
      "high": "9.60",
      "low": "8.51",
      "close": "8.67",
      "average": "9.0572",
      "volume": "1981022",
      "turnover": "17923578.11",
      "trades": "2726"
    },
    {
      "date": "2023-03-20",
      "bid": "9.03",
      "ask": "9.09",
      "open": "8.65",
      "high": "9.355",
      "low": "8.35",
      "close": "9.04",
      "average": "8.9131",
      "volume": "1328223",
      "turnover": "11847953.12",
      "trades": "1634"
    },
    {
      "date": "2023-03-21",
      "bid": "9.23",
      "ask": "9.25",
      "open": "9.10",
      "high": "9.245",
      "low": "8.775",
      "close": "9.245",
      "average": "9.0002",
      "volume": "1009794",
      "turnover": "9083957.65",
      "trades": "1124"
    },
    {
      "date": "2023-03-22",
      "bid": "8.85",
      "ask": "8.855",
      "open": "9.25",
      "high": "9.395",
      "low": "8.79",
      "close": "8.915",
      "average": "9.0047",
      "volume": "827779",
      "turnover": "7450559.79",
      "trades": "965"
    },
    {
      "date": "2023-03-23",
      "bid": "8.90",
      "ask": "9.00",
      "open": "8.915",
      "high": "8.98",
      "low": "8.51",
      "close": "8.895",
      "average": "8.7437",
      "volume": "550789",
      "turnover": "4817143.99",
      "trades": "747"
    },
    {
      "date": "2023-03-24",
      "bid": "8.68",
      "ask": "8.71",
      "open": "8.97",
      "high": "8.97",
      "low": "8.53",
      "close": "8.65",
      "average": "8.683",
      "volume": "453630",
      "turnover": "3940120.86",
      "trades": "798"
    },
    {
      "date": "2023-03-27",
      "bid": "8.625",
      "ask": "8.67",
      "open": "8.705",
      "high": "8.94",
      "low": "8.60",
      "close": "8.61",
      "average": "8.7131",
      "volume": "383118",
      "turnover": "3338425.87",
      "trades": "741"
    },
    {
      "date": "2023-03-28",
      "bid": "8.145",
      "ask": "8.17",
      "open": "8.615",
      "high": "8.77",
      "low": "8.12",
      "close": "8.12",
      "average": "8.2993",
      "volume": "523560",
      "turnover": "4345199.25",
      "trades": "940"
    },
    {
      "date": "2023-03-29",
      "bid": "7.94",
      "ask": "7.95",
      "open": "8.14",
      "high": "8.14",
      "low": "7.725",
      "close": "7.90",
      "average": "7.8901",
      "volume": "1012827",
      "turnover": "7992850.21",
      "trades": "1425"
    },
    {
      "date": "2023-03-30",
      "bid": "8.00",
      "ask": "8.02",
      "open": "7.93",
      "high": "8.095",
      "low": "7.735",
      "close": "7.99",
      "average": "7.9486",
      "volume": "706713",
      "turnover": "5617991.72",
      "trades": "1082"
    },
    {
      "date": "2023-03-31",
      "bid": "8.12",
      "ask": "8.145",
      "open": "8.00",
      "high": "8.195",
      "low": "7.75",
      "close": "8.125",
      "average": "7.9507",
      "volume": "457944",
      "turnover": "3641000.3",
      "trades": "777"
    },
    {
      "date": "2023-04-03",
      "bid": "8.275",
      "ask": "8.33",
      "open": "8.125",
      "high": "8.315",
      "low": "7.75",
      "close": "8.30",
      "average": "8.0117",
      "volume": "632417",
      "turnover": "5066718.67",
      "trades": "970"
    },
    {
      "date": "2023-04-04",
      "bid": "8.05",
      "ask": "8.085",
      "open": "8.30",
      "high": "8.35",
      "low": "8.005",
      "close": "8.005",
      "average": "8.1224",
      "volume": "563660",
      "turnover": "4578279.73",
      "trades": "776"
    },
    {
      "date": "2023-04-05",
      "bid": "7.415",
      "ask": "7.42",
      "open": "7.575",
      "high": "8.105",
      "low": "7.415",
      "close": "7.42",
      "average": "7.6825",
      "volume": "4144314",
      "turnover": "31770109.45",
      "trades": "3262"
    },
    {
      "date": "2023-04-06",
      "bid": "8.005",
      "ask": "8.035",
      "open": "7.50",
      "high": "8.08",
      "low": "7.48",
      "close": "8.035",
      "average": "7.794",
      "volume": "696934",
      "turnover": "5434008.86",
      "trades": "846"
    },
    {
      "date": "2023-04-11",
      "bid": "8.155",
      "ask": "8.185",
      "open": "8.105",
      "high": "8.50",
      "low": "8.06",
      "close": "8.185",
      "average": "8.2425",
      "volume": "1012646",
      "turnover": "8349152.71",
      "trades": "1261"
    },
    {
      "date": "2023-04-12",
      "bid": "7.86",
      "ask": "7.985",
      "open": "8.14",
      "high": "8.30",
      "low": "7.765",
      "close": "7.945",
      "average": "7.9511",
      "volume": "972226",
      "turnover": "7727865.18",
      "trades": "1318"
    },
    {
      "date": "2023-04-13",
      "bid": "8.18",
      "ask": "8.215",
      "open": "8.00",
      "high": "8.25",
      "low": "7.87",
      "close": "8.18",
      "average": "8.0427",
      "volume": "784230",
      "turnover": "6307178.78",
      "trades": "1119"
    },
    {
      "date": "2023-04-14",
      "bid": "8.065",
      "ask": "8.12",
      "open": "8.185",
      "high": "8.37",
      "low": "8.045",
      "close": "8.045",
      "average": "8.1862",
      "volume": "646568",
      "turnover": "5292897.38",
      "trades": "760"
    },
    {
      "date": "2023-04-17",
      "bid": "8.245",
      "ask": "8.265",
      "open": "8.045",
      "high": "8.38",
      "low": "7.965",
      "close": "8.215",
      "average": "8.146",
      "volume": "553472",
      "turnover": "4508946.75",
      "trades": "780"
    },
    {
      "date": "2023-04-18",
      "bid": "7.985",
      "ask": "8.02",
      "open": "8.22",
      "high": "8.245",
      "low": "7.965",
      "close": "7.97",
      "average": "8.0688",
      "volume": "483876",
      "turnover": "3904138.08",
      "trades": "598"
    },
    {
      "date": "2023-04-19",
      "bid": "7.715",
      "ask": "7.745",
      "open": "7.97",
      "high": "8.00",
      "low": "7.68",
      "close": "7.71",
      "average": "7.7919",
      "volume": "539607",
      "turnover": "4204507.59",
      "trades": "900"
    },
    {
      "date": "2023-04-20",
      "bid": "7.60",
      "ask": "7.63",
      "open": "7.745",
      "high": "7.745",
      "low": "7.475",
      "close": "7.555",
      "average": "7.5695",
      "volume": "497053",
      "turnover": "3762296.68",
      "trades": "693"
    },
    {
      "date": "2023-04-21",
      "bid": "7.26",
      "ask": "7.315",
      "open": "7.555",
      "high": "7.57",
      "low": "7.25",
      "close": "7.27",
      "average": "7.3342",
      "volume": "727045",
      "turnover": "5332113.88",
      "trades": "1012"
    },
    {
      "date": "2023-04-24",
      "bid": "7.285",
      "ask": "7.34",
      "open": "7.27",
      "high": "7.45",
      "low": "7.12",
      "close": "7.335",
      "average": "7.3076",
      "volume": "444493",
      "turnover": "3248192.58",
      "trades": "585"
    },
    {
      "date": "2023-04-25",
      "bid": "7.51",
      "ask": "7.54",
      "open": "7.335",
      "high": "7.55",
      "low": "7.23",
      "close": "7.47",
      "average": "7.3926",
      "volume": "403795",
      "turnover": "2985087.21",
      "trades": "730"
    },
    {
      "date": "2023-04-26",
      "bid": "7.76",
      "ask": "7.785",
      "open": "7.47",
      "high": "7.89",
      "low": "7.30",
      "close": "7.715",
      "average": "7.5777",
      "volume": "541283",
      "turnover": "4101657.9",
      "trades": "598"
    },
    {
      "date": "2023-04-27",
      "bid": "7.55",
      "ask": "7.60",
      "open": "7.715",
      "high": "7.765",
      "low": "7.475",
      "close": "7.585",
      "average": "7.5752",
      "volume": "301795",
      "turnover": "2286154.25",
      "trades": "480"
    },
    {
      "date": "2023-04-28",
      "bid": "7.835",
      "ask": "7.885",
      "open": "7.60",
      "high": "7.885",
      "low": "7.41",
      "close": "7.865",
      "average": "7.6361",
      "volume": "538306",
      "turnover": "4110547.02",
      "trades": "615"
    },
    {
      "date": "2023-05-02",
      "bid": "7.505",
      "ask": "7.545",
      "open": "7.865",
      "high": "7.865",
      "low": "7.455",
      "close": "7.50",
      "average": "7.5716",
      "volume": "450453",
      "turnover": "3410667.38",
      "trades": "663"
    },
    {
      "date": "2023-05-03",
      "bid": "7.685",
      "ask": "7.75",
      "open": "7.50",
      "high": "7.94",
      "low": "7.31",
      "close": "7.65",
      "average": "7.4814",
      "volume": "477537",
      "turnover": "3572612.78",
      "trades": "645"
    },
    {
      "date": "2023-05-04",
      "bid": "7.74",
      "ask": "7.795",
      "open": "7.55",
      "high": "7.885",
      "low": "7.28",
      "close": "7.71",
      "average": "7.5891",
      "volume": "1314858",
      "turnover": "9978580.19",
      "trades": "1148"
    },
    {
      "date": "2023-05-05",
      "bid": "7.495",
      "ask": "7.525",
      "open": "7.75",
      "high": "7.90",
      "low": "7.41",
      "close": "7.495",
      "average": "7.544",
      "volume": "882837",
      "turnover": "6660109.68",
      "trades": "1035"
    },
    {
      "date": "2023-05-08",
      "bid": "7.305",
      "ask": "7.365",
      "open": "7.525",
      "high": "7.565",
      "low": "7.25",
      "close": "7.305",
      "average": "7.3666",
      "volume": "932499",
      "turnover": "6869308.23",
      "trades": "1005"
    },
    {
      "date": "2023-05-09",
      "bid": "7.265",
      "ask": "7.335",
      "open": "7.30",
      "high": "7.49",
      "low": "7.20",
      "close": "7.27",
      "average": "7.3122",
      "volume": "484448",
      "turnover": "3542369.77",
      "trades": "570"
    },
    {
      "date": "2023-05-10",
      "bid": "7.39",
      "ask": "7.50",
      "open": "7.295",
      "high": "7.49",
      "low": "7.21",
      "close": "7.345",
      "average": "7.3089",
      "volume": "446899",
      "turnover": "3266343.25",
      "trades": "507"
    },
    {
      "date": "2023-05-11",
      "bid": "7.495",
      "ask": "7.525",
      "open": "7.36",
      "high": "7.54",
      "low": "7.065",
      "close": "7.475",
      "average": "7.4034",
      "volume": "432810",
      "turnover": "3204284.07",
      "trades": "482"
    },
    {
      "date": "2023-05-12",
      "bid": "7.18",
      "ask": "7.20",
      "open": "7.485",
      "high": "7.485",
      "low": "7.14",
      "close": "7.18",
      "average": "7.2532",
      "volume": "463895",
      "turnover": "3364714.41",
      "trades": "684"
    },
    {
      "date": "2023-05-15",
      "bid": "7.37",
      "ask": "7.39",
      "open": "7.18",
      "high": "7.41",
      "low": "7.18",
      "close": "7.37",
      "average": "7.255",
      "volume": "346937",
      "turnover": "2517895.59",
      "trades": "440"
    },
    {
      "date": "2023-05-16",
      "bid": "7.31",
      "ask": "7.39",
      "open": "7.37",
      "high": "7.41",
      "low": "7.23",
      "close": "7.395",
      "average": "7.325",
      "volume": "263576",
      "turnover": "1931045.71",
      "trades": "336"
    },
    {
      "date": "2023-05-17",
      "bid": "7.17",
      "ask": "7.215",
      "open": "7.365",
      "high": "7.365",
      "low": "7.07",
      "close": "7.16",
      "average": "7.1781",
      "volume": "271531",
      "turnover": "1949069.46",
      "trades": "331"
    },
    {
      "date": "2023-05-19",
      "bid": "7.18",
      "ask": "7.22",
      "open": "7.25",
      "high": "7.36",
      "low": "7.055",
      "close": "7.175",
      "average": "7.1942",
      "volume": "358878",
      "turnover": "2581841.72",
      "trades": "554"
    },
    {
      "date": "2023-05-22",
      "bid": "7.115",
      "ask": "7.15",
      "open": "7.27",
      "high": "7.27",
      "low": "7.04",
      "close": "7.145",
      "average": "7.1101",
      "volume": "201680",
      "turnover": "1433956.86",
      "trades": "355"
    },
    {
      "date": "2023-05-23",
      "bid": "7.05",
      "ask": "7.085",
      "open": "7.125",
      "high": "7.26",
      "low": "7.03",
      "close": "7.045",
      "average": "7.1106",
      "volume": "285114",
      "turnover": "2027340.38",
      "trades": "376"
    },
    {
      "date": "2023-05-24",
      "bid": "6.75",
      "ask": "6.765",
      "open": "7.00",
      "high": "7.00",
      "low": "6.61",
      "close": "6.745",
      "average": "6.7763",
      "volume": "789475",
      "turnover": "5349687.15",
      "trades": "872"
    },
    {
      "date": "2023-05-25",
      "bid": "7.08",
      "ask": "7.17",
      "open": "6.80",
      "high": "7.30",
      "low": "6.78",
      "close": "7.135",
      "average": "7.0479",
      "volume": "666376",
      "turnover": "4701246.48",
      "trades": "844"
    },
    {
      "date": "2023-05-26",
      "bid": "6.925",
      "ask": "6.95",
      "open": "7.10",
      "high": "7.10",
      "low": "6.795",
      "close": "6.95",
      "average": "6.9128",
      "volume": "791574",
      "turnover": "5471998.71",
      "trades": "904"
    },
    {
      "date": "2023-05-29",
      "bid": "6.735",
      "ask": "6.81",
      "open": "6.95",
      "high": "7.005",
      "low": "6.70",
      "close": "6.78",
      "average": "6.8047",
      "volume": "431902",
      "turnover": "2938966.15",
      "trades": "602"
    },
    {
      "date": "2023-05-30",
      "bid": "6.76",
      "ask": "6.795",
      "open": "6.805",
      "high": "7.00",
      "low": "6.715",
      "close": "6.755",
      "average": "6.8489",
      "volume": "397556",
      "turnover": "2724553.16",
      "trades": "444"
    },
    {
      "date": "2023-05-31",
      "bid": "6.57",
      "ask": "6.62",
      "open": "6.76",
      "high": "6.79",
      "low": "6.545",
      "close": "6.565",
      "average": "6.6656",
      "volume": "328494",
      "turnover": "2191959.46",
      "trades": "564"
    },
    {
      "date": "2023-06-01",
      "bid": "6.745",
      "ask": "6.75",
      "open": "6.93",
      "high": "6.93",
      "low": "6.52",
      "close": "6.72",
      "average": "6.6547",
      "volume": "286390",
      "turnover": "1905825.95",
      "trades": "380"
    },
    {
      "date": "2023-06-02",
      "bid": "6.685",
      "ask": "6.735",
      "open": "6.74",
      "high": "6.79",
      "low": "6.66",
      "close": "6.72",
      "average": "6.7124",
      "volume": "322327",
      "turnover": "2163595.02",
      "trades": "389"
    },
    {
      "date": "2023-06-05",
      "bid": "6.995",
      "ask": "7.04",
      "open": "6.715",
      "high": "7.04",
      "low": "6.62",
      "close": "7.035",
      "average": "6.8505",
      "volume": "410348",
      "turnover": "2811073.04",
      "trades": "599"
    },
    {
      "date": "2023-06-07",
      "bid": "6.865",
      "ask": "6.885",
      "open": "7.035",
      "high": "7.035",
      "low": "6.855",
      "close": "6.86",
      "average": "6.939",
      "volume": "437076",
      "turnover": "3032873.66",
      "trades": "483"
    },
    {
      "date": "2023-06-08",
      "bid": "6.95",
      "ask": "6.965",
      "open": "6.865",
      "high": "6.97",
      "low": "6.80",
      "close": "6.955",
      "average": "6.8958",
      "volume": "237686",
      "turnover": "1639045.41",
      "trades": "365"
    },
    {
      "date": "2023-06-09",
      "bid": "7.07",
      "ask": "7.08",
      "open": "7.00",
      "high": "7.095",
      "low": "6.86",
      "close": "7.07",
      "average": "7.0067",
      "volume": "399278",
      "turnover": "2792530.4",
      "trades": "372"
    },
    {
      "date": "2023-06-12",
      "bid": "7.72",
      "ask": "7.74",
      "open": "7.075",
      "high": "7.74",
      "low": "6.86",
      "close": "7.55",
      "average": "7.4499",
      "volume": "1939787",
      "turnover": "14451351.85",
      "trades": "1258"
    },
    {
      "date": "2023-06-13",
      "bid": "7.73",
      "ask": "7.815",
      "open": "7.60",
      "high": "7.815",
      "low": "7.33",
      "close": "7.81",
      "average": "7.6115",
      "volume": "717161",
      "turnover": "5458738.05",
      "trades": "601"
    },
    {
      "date": "2023-06-14",
      "bid": "7.95",
      "ask": "8.00",
      "open": "7.85",
      "high": "8.205",
      "low": "7.725",
      "close": "7.955",
      "average": "8.0163",
      "volume": "618802",
      "turnover": "4966975.09",
      "trades": "672"
    },
    {
      "date": "2023-06-15",
      "bid": "7.97",
      "ask": "8.00",
      "open": "7.80",
      "high": "8.00",
      "low": "7.58",
      "close": "8.00",
      "average": "7.7871",
      "volume": "587886",
      "turnover": "4579185.03",
      "trades": "515"
    },
    {
      "date": "2023-06-16",
      "bid": "7.63",
      "ask": "7.665",
      "open": "8.00",
      "high": "8.00",
      "low": "7.565",
      "close": "7.70",
      "average": "7.7812",
      "volume": "462843",
      "turnover": "3601455.07",
      "trades": "429"
    },
    {
      "date": "2023-06-19",
      "bid": "7.04",
      "ask": "7.065",
      "open": "7.64",
      "high": "7.64",
      "low": "7.02",
      "close": "7.02",
      "average": "7.2679",
      "volume": "698031",
      "turnover": "5073630.62",
      "trades": "635"
    },
    {
      "date": "2023-06-20",
      "bid": "6.89",
      "ask": "6.90",
      "open": "7.025",
      "high": "7.10",
      "low": "6.865",
      "close": "6.865",
      "average": "6.9519",
      "volume": "474131",
      "turnover": "3296012.4",
      "trades": "470"
    },
    {
      "date": "2023-06-21",
      "bid": "6.815",
      "ask": "6.845",
      "open": "6.90",
      "high": "7.145",
      "low": "6.81",
      "close": "6.81",
      "average": "7.0001",
      "volume": "496786",
      "turnover": "3477660.56",
      "trades": "531"
    },
    {
      "date": "2023-06-22",
      "bid": "6.87",
      "ask": "6.97",
      "open": "6.84",
      "high": "6.895",
      "low": "6.66",
      "close": "6.805",
      "average": "6.7719",
      "volume": "491979",
      "turnover": "3331640.65",
      "trades": "485"
    },
    {
      "date": "2023-06-26",
      "bid": "6.67",
      "ask": "6.70",
      "open": "6.805",
      "high": "6.885",
      "low": "6.50",
      "close": "6.65",
      "average": "6.642",
      "volume": "642493",
      "turnover": "4267779.84",
      "trades": "571"
    },
    {
      "date": "2023-06-27",
      "bid": "6.50",
      "ask": "6.525",
      "open": "6.675",
      "high": "6.685",
      "low": "6.45",
      "close": "6.50",
      "average": "6.5177",
      "volume": "433311",
      "turnover": "2824174.15",
      "trades": "452"
    },
    {
      "date": "2023-06-28",
      "bid": "6.605",
      "ask": "6.64",
      "open": "6.50",
      "high": "6.68",
      "low": "6.50",
      "close": "6.68",
      "average": "6.5533",
      "volume": "323740",
      "turnover": "2121567.02",
      "trades": "351"
    },
    {
      "date": "2023-06-29",
      "bid": "6.485",
      "ask": "6.52",
      "open": "6.695",
      "high": "6.695",
      "low": "6.485",
      "close": "6.485",
      "average": "6.5492",
      "volume": "387368",
      "turnover": "2536968.7",
      "trades": "344"
    },
    {
      "date": "2023-06-30",
      "bid": "6.63",
      "ask": "6.675",
      "open": "6.595",
      "high": "6.67",
      "low": "6.50",
      "close": "6.67",
      "average": "6.5958",
      "volume": "319785",
      "turnover": "2109235.66",
      "trades": "326"
    },
    {
      "date": "2023-07-03",
      "bid": "6.78",
      "ask": "6.835",
      "open": "6.76",
      "high": "7.00",
      "low": "6.71",
      "close": "6.835",
      "average": "6.8586",
      "volume": "781092",
      "turnover": "5357194.26",
      "trades": "841"
    },
    {
      "date": "2023-07-04",
      "bid": "6.77",
      "ask": "6.80",
      "open": "6.835",
      "high": "6.84",
      "low": "6.65",
      "close": "6.75",
      "average": "6.7508",
      "volume": "514305",
      "turnover": "3471959.66",
      "trades": "433"
    },
    {
      "date": "2023-07-05",
      "bid": "6.57",
      "ask": "6.58",
      "open": "6.825",
      "high": "6.825",
      "low": "6.55",
      "close": "6.55",
      "average": "6.624",
      "volume": "415135",
      "turnover": "2750040.83",
      "trades": "505"
    },
    {
      "date": "2023-07-06",
      "bid": "6.385",
      "ask": "6.44",
      "open": "6.55",
      "high": "6.55",
      "low": "6.37",
      "close": "6.395",
      "average": "6.4307",
      "volume": "639335",
      "turnover": "4111358.09",
      "trades": "502"
    },
    {
      "date": "2023-07-07",
      "bid": "6.485",
      "ask": "6.495",
      "open": "6.395",
      "high": "6.525",
      "low": "6.30",
      "close": "6.485",
      "average": "6.402",
      "volume": "351689",
      "turnover": "2251370.25",
      "trades": "360"
    },
    {
      "date": "2023-07-10",
      "bid": "6.46",
      "ask": "6.49",
      "open": "6.48",
      "high": "6.50",
      "low": "6.365",
      "close": "6.45",
      "average": "6.4255",
      "volume": "333494",
      "turnover": "2142985.06",
      "trades": "355"
    },
    {
      "date": "2023-07-11",
      "bid": "6.465",
      "ask": "6.475",
      "open": "6.45",
      "high": "6.505",
      "low": "6.38",
      "close": "6.495",
      "average": "6.4383",
      "volume": "327732",
      "turnover": "2110029.16",
      "trades": "253"
    },
    {
      "date": "2023-07-12",
      "bid": "6.49",
      "ask": "6.52",
      "open": "6.495",
      "high": "6.535",
      "low": "6.37",
      "close": "6.535",
      "average": "6.4539",
      "volume": "279072",
      "turnover": "1801165.54",
      "trades": "336"
    },
    {
      "date": "2023-07-13",
      "bid": "6.66",
      "ask": "6.70",
      "open": "6.675",
      "high": "6.68",
      "low": "6.51",
      "close": "6.645",
      "average": "6.5883",
      "volume": "356080",
      "turnover": "2345962.41",
      "trades": "312"
    },
    {
      "date": "2023-07-14",
      "bid": "6.705",
      "ask": "6.77",
      "open": "6.70",
      "high": "6.774",
      "low": "6.545",
      "close": "6.77",
      "average": "6.6331",
      "volume": "413761",
      "turnover": "2744504.79",
      "trades": "311"
    },
    {
      "date": "2023-07-17",
      "bid": "6.69",
      "ask": "6.725",
      "open": "6.68",
      "high": "6.75",
      "low": "6.52",
      "close": "6.685",
      "average": "6.6352",
      "volume": "397834",
      "turnover": "2639614.77",
      "trades": "328"
    },
    {
      "date": "2023-07-18",
      "bid": "6.485",
      "ask": "6.50",
      "open": "6.685",
      "high": "6.745",
      "low": "6.485",
      "close": "6.545",
      "average": "6.5793",
      "volume": "632676",
      "turnover": "4162576.45",
      "trades": "411"
    },
    {
      "date": "2023-07-19",
      "bid": "6.46",
      "ask": "6.48",
      "open": "6.545",
      "high": "6.675",
      "low": "6.435",
      "close": "6.435",
      "average": "6.4894",
      "volume": "245687",
      "turnover": "1594351.11",
      "trades": "263"
    },
    {
      "date": "2023-07-20",
      "bid": "6.315",
      "ask": "6.33",
      "open": "6.435",
      "high": "6.44",
      "low": "6.31",
      "close": "6.31",
      "average": "6.3662",
      "volume": "299995",
      "turnover": "1909840.24",
      "trades": "368"
    },
    {
      "date": "2023-07-21",
      "bid": "6.70",
      "ask": "6.74",
      "open": "6.50",
      "high": "7.00",
      "low": "6.40",
      "close": "6.72",
      "average": "6.7316",
      "volume": "1063056",
      "turnover": "7156033.04",
      "trades": "885"
    },
    {
      "date": "2023-07-24",
      "bid": "7.05",
      "ask": "7.065",
      "open": "6.845",
      "high": "7.28",
      "low": "6.77",
      "close": "7.07",
      "average": "7.0798",
      "volume": "827490",
      "turnover": "5859088.81",
      "trades": "676"
    },
    {
      "date": "2023-07-25",
      "bid": "7.14",
      "ask": "7.17",
      "open": "7.10",
      "high": "7.25",
      "low": "6.90",
      "close": "7.165",
      "average": "7.0766",
      "volume": "295542",
      "turnover": "2091434.64",
      "trades": "403"
    },
    {
      "date": "2023-07-26",
      "bid": "6.93",
      "ask": "6.945",
      "open": "7.165",
      "high": "7.195",
      "low": "6.815",
      "close": "6.935",
      "average": "7.0016",
      "volume": "427371",
      "turnover": "2992381.49",
      "trades": "450"
    },
    {
      "date": "2023-07-27",
      "bid": "6.975",
      "ask": "7.015",
      "open": "6.94",
      "high": "7.13",
      "low": "6.935",
      "close": "6.99",
      "average": "7.0473",
      "volume": "315117",
      "turnover": "2220813.97",
      "trades": "354"
    },
    {
      "date": "2023-07-28",
      "bid": "6.95",
      "ask": "6.97",
      "open": "6.975",
      "high": "7.09",
      "low": "6.835",
      "close": "6.97",
      "average": "6.9546",
      "volume": "302198",
      "turnover": "2101478",
      "trades": "384"
    },
    {
      "date": "2023-07-31",
      "bid": "6.75",
      "ask": "6.795",
      "open": "6.96",
      "high": "6.96",
      "low": "6.705",
      "close": "6.755",
      "average": "6.7703",
      "volume": "417718",
      "turnover": "2828151.33",
      "trades": "559"
    },
    {
      "date": "2023-08-01",
      "bid": "6.73",
      "ask": "6.735",
      "open": "6.755",
      "high": "6.80",
      "low": "6.67",
      "close": "6.725",
      "average": "6.7138",
      "volume": "326399",
      "turnover": "2191391.17",
      "trades": "375"
    },
    {
      "date": "2023-08-02",
      "bid": "6.57",
      "ask": "6.61",
      "open": "6.595",
      "high": "6.705",
      "low": "6.52",
      "close": "6.545",
      "average": "6.5892",
      "volume": "326509",
      "turnover": "2151494.56",
      "trades": "453"
    },
    {
      "date": "2023-08-03",
      "bid": "6.56",
      "ask": "6.58",
      "open": "6.505",
      "high": "6.86",
      "low": "6.505",
      "close": "6.535",
      "average": "6.6717",
      "volume": "245493",
      "turnover": "1637844.99",
      "trades": "384"
    },
    {
      "date": "2023-08-04",
      "bid": "6.79",
      "ask": "6.80",
      "open": "6.535",
      "high": "6.84",
      "low": "6.52",
      "close": "6.795",
      "average": "6.6999",
      "volume": "280664",
      "turnover": "1881304.84",
      "trades": "312"
    },
    {
      "date": "2023-08-07",
      "bid": "6.99",
      "ask": "6.995",
      "open": "6.79",
      "high": "6.995",
      "low": "6.65",
      "close": "6.985",
      "average": "6.8411",
      "volume": "279302",
      "turnover": "1910737.21",
      "trades": "339"
    },
    {
      "date": "2023-08-08",
      "bid": "7.005",
      "ask": "7.045",
      "open": "6.985",
      "high": "7.10",
      "low": "6.92",
      "close": "7.00",
      "average": "7.0165",
      "volume": "301164",
      "turnover": "2113112.49",
      "trades": "244"
    },
    {
      "date": "2023-08-09",
      "bid": "7.11",
      "ask": "7.13",
      "open": "7.105",
      "high": "7.455",
      "low": "7.105",
      "close": "7.105",
      "average": "7.2904",
      "volume": "587666",
      "turnover": "4284378.72",
      "trades": "618"
    },
    {
      "date": "2023-08-10",
      "bid": "7.575",
      "ask": "7.60",
      "open": "7.20",
      "high": "8.04",
      "low": "7.20",
      "close": "7.515",
      "average": "7.6771",
      "volume": "1380143",
      "turnover": "10595891.21",
      "trades": "1185"
    },
    {
      "date": "2023-08-11",
      "bid": "7.24",
      "ask": "7.26",
      "open": "7.49",
      "high": "7.49",
      "low": "7.17",
      "close": "7.24",
      "average": "7.2862",
      "volume": "305733",
      "turnover": "2227722.31",
      "trades": "544"
    },
    {
      "date": "2023-08-14",
      "bid": "7.32",
      "ask": "7.38",
      "open": "7.24",
      "high": "7.60",
      "low": "7.11",
      "close": "7.375",
      "average": "7.3913",
      "volume": "803155",
      "turnover": "5936378.43",
      "trades": "764"
    },
    {
      "date": "2023-08-15",
      "bid": "7.00",
      "ask": "7.04",
      "open": "7.55",
      "high": "7.55",
      "low": "7.00",
      "close": "7.065",
      "average": "7.1419",
      "volume": "535203",
      "turnover": "3822447.49",
      "trades": "546"
    },
    {
      "date": "2023-08-16",
      "bid": "6.925",
      "ask": "6.955",
      "open": "7.065",
      "high": "7.065",
      "low": "6.90",
      "close": "6.995",
      "average": "6.9711",
      "volume": "495477",
      "turnover": "3454024.14",
      "trades": "465"
    },
    {
      "date": "2023-08-17",
      "bid": "6.715",
      "ask": "6.795",
      "open": "6.935",
      "high": "6.955",
      "low": "6.63",
      "close": "6.70",
      "average": "6.748",
      "volume": "995139",
      "turnover": "6713472.57",
      "trades": "974"
    },
    {
      "date": "2023-08-18",
      "bid": "6.73",
      "ask": "6.755",
      "open": "6.75",
      "high": "6.995",
      "low": "6.615",
      "close": "6.74",
      "average": "6.7821",
      "volume": "752220",
      "turnover": "5097569.53",
      "trades": "810"
    },
    {
      "date": "2023-08-21",
      "bid": "7.23",
      "ask": "7.27",
      "open": "7.20",
      "high": "7.845",
      "low": "7.15",
      "close": "7.285",
      "average": "7.342",
      "volume": "1756004",
      "turnover": "12901090.12",
      "trades": "1459"
    },
    {
      "date": "2023-08-22",
      "bid": "6.95",
      "ask": "7.01",
      "open": "7.345",
      "high": "7.52",
      "low": "6.88",
      "close": "6.945",
      "average": "7.1285",
      "volume": "786896",
      "turnover": "5611806.06",
      "trades": "675"
    },
    {
      "date": "2023-08-23",
      "bid": "6.915",
      "ask": "6.94",
      "open": "6.97",
      "high": "7.23",
      "low": "6.78",
      "close": "6.99",
      "average": "6.9324",
      "volume": "774780",
      "turnover": "5368366.66",
      "trades": "729"
    },
    {
      "date": "2023-08-24",
      "bid": "6.805",
      "ask": "6.845",
      "open": "7.15",
      "high": "7.15",
      "low": "6.75",
      "close": "6.89",
      "average": "6.90",
      "volume": "733829",
      "turnover": "5065418.13",
      "trades": "638"
    },
    {
      "date": "2023-08-25",
      "bid": "6.715",
      "ask": "6.74",
      "open": "6.87",
      "high": "6.87",
      "low": "6.67",
      "close": "6.72",
      "average": "6.7486",
      "volume": "346609",
      "turnover": "2339125.49",
      "trades": "620"
    },
    {
      "date": "2023-08-28",
      "bid": "6.68",
      "ask": "6.695",
      "open": "6.75",
      "high": "6.78",
      "low": "6.61",
      "close": "6.67",
      "average": "6.6809",
      "volume": "491058",
      "turnover": "3281041.27",
      "trades": "676"
    },
    {
      "date": "2023-08-29",
      "bid": "6.605",
      "ask": "6.63",
      "open": "6.80",
      "high": "6.80",
      "low": "6.55",
      "close": "6.605",
      "average": "6.6128",
      "volume": "476783",
      "turnover": "3153097.42",
      "trades": "595"
    },
    {
      "date": "2023-08-30",
      "bid": "6.69",
      "ask": "6.71",
      "open": "6.615",
      "high": "6.75",
      "low": "6.535",
      "close": "6.70",
      "average": "6.6348",
      "volume": "689548",
      "turnover": "4575617.34",
      "trades": "587"
    },
    {
      "date": "2023-08-31",
      "bid": "6.69",
      "ask": "6.735",
      "open": "6.715",
      "high": "6.798",
      "low": "6.525",
      "close": "6.69",
      "average": "6.6454",
      "volume": "527864",
      "turnover": "3504770.31",
      "trades": "574"
    },
    {
      "date": "2023-09-01",
      "bid": "6.66",
      "ask": "6.685",
      "open": "6.68",
      "high": "6.79",
      "low": "6.545",
      "close": "6.65",
      "average": "6.6605",
      "volume": "424547",
      "turnover": "2827361.65",
      "trades": "445"
    },
    {
      "date": "2023-09-04",
      "bid": "6.63",
      "ask": "6.64",
      "open": "6.655",
      "high": "6.69",
      "low": "6.555",
      "close": "6.65",
      "average": "6.6179",
      "volume": "384700",
      "turnover": "2545922.52",
      "trades": "408"
    },
    {
      "date": "2023-09-05",
      "bid": "6.52",
      "ask": "6.555",
      "open": "6.61",
      "high": "6.675",
      "low": "6.45",
      "close": "6.525",
      "average": "6.5478",
      "volume": "419109",
      "turnover": "2744238.3",
      "trades": "415"
    },
    {
      "date": "2023-09-06",
      "bid": "6.41",
      "ask": "6.43",
      "open": "6.52",
      "high": "6.52",
      "low": "6.335",
      "close": "6.405",
      "average": "6.4073",
      "volume": "397880",
      "turnover": "2549362.67",
      "trades": "558"
    },
    {
      "date": "2023-09-07",
      "bid": "6.355",
      "ask": "6.375",
      "open": "6.385",
      "high": "6.385",
      "low": "6.30",
      "close": "6.34",
      "average": "6.3307",
      "volume": "360628",
      "turnover": "2283033.15",
      "trades": "414"
    },
    {
      "date": "2023-09-08",
      "bid": "6.345",
      "ask": "6.385",
      "open": "6.35",
      "high": "6.39",
      "low": "6.255",
      "close": "6.39",
      "average": "6.3306",
      "volume": "431844",
      "turnover": "2733837.02",
      "trades": "427"
    },
    {
      "date": "2023-09-11",
      "bid": "6.315",
      "ask": "6.39",
      "open": "6.39",
      "high": "6.49",
      "low": "6.265",
      "close": "6.32",
      "average": "6.334",
      "volume": "443674",
      "turnover": "2810225.8",
      "trades": "448"
    },
    {
      "date": "2023-09-12",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.32",
      "high": "6.50",
      "low": "6.24",
      "close": "6.40",
      "average": "6.3575",
      "volume": "533727",
      "turnover": "3393146.96",
      "trades": "410"
    },
    {
      "date": "2023-09-13",
      "bid": "6.27",
      "ask": "6.285",
      "open": "6.30",
      "high": "6.35",
      "low": "6.215",
      "close": "6.265",
      "average": "6.2706",
      "volume": "763580",
      "turnover": "4788132.46",
      "trades": "534"
    },
    {
      "date": "2023-09-14",
      "bid": "6.36",
      "ask": "6.37",
      "open": "6.30",
      "high": "6.395",
      "low": "6.165",
      "close": "6.36",
      "average": "6.2527",
      "volume": "352345",
      "turnover": "2203109.31",
      "trades": "419"
    },
    {
      "date": "2023-09-15",
      "bid": "6.26",
      "ask": "6.30",
      "open": "6.365",
      "high": "6.40",
      "low": "6.22",
      "close": "6.27",
      "average": "6.2834",
      "volume": "315364",
      "turnover": "1981683.48",
      "trades": "301"
    },
    {
      "date": "2023-09-18",
      "bid": "6.08",
      "ask": "6.10",
      "open": "6.20",
      "high": "6.242",
      "low": "6.025",
      "close": "6.07",
      "average": "6.1121",
      "volume": "3902592",
      "turnover": "23488899.18",
      "trades": "818"
    },
    {
      "date": "2023-09-19",
      "bid": "6.26",
      "ask": "6.29",
      "open": "6.065",
      "high": "6.345",
      "low": "5.985",
      "close": "6.25",
      "average": "6.1569",
      "volume": "744376",
      "turnover": "4583487.16",
      "trades": "672"
    },
    {
      "date": "2023-09-20",
      "bid": "6.34",
      "ask": "6.36",
      "open": "6.28",
      "high": "6.36",
      "low": "6.18",
      "close": "6.315",
      "average": "6.2706",
      "volume": "352874",
      "turnover": "2212736.81",
      "trades": "386"
    },
    {
      "date": "2023-09-21",
      "bid": "6.775",
      "ask": "6.795",
      "open": "6.315",
      "high": "6.96",
      "low": "6.17",
      "close": "6.72",
      "average": "6.6034",
      "volume": "816005",
      "turnover": "5388393.3",
      "trades": "668"
    },
    {
      "date": "2023-09-22",
      "bid": "6.895",
      "ask": "6.90",
      "open": "6.72",
      "high": "7.00",
      "low": "6.60",
      "close": "6.90",
      "average": "6.823",
      "volume": "740196",
      "turnover": "5049986.75",
      "trades": "549"
    },
    {
      "date": "2023-09-25",
      "bid": "6.51",
      "ask": "6.555",
      "open": "6.90",
      "high": "7.095",
      "low": "6.48",
      "close": "6.50",
      "average": "6.74",
      "volume": "525816",
      "turnover": "3543980.46",
      "trades": "576"
    },
    {
      "date": "2023-09-26",
      "bid": "6.18",
      "ask": "6.205",
      "open": "6.48",
      "high": "6.48",
      "low": "6.155",
      "close": "6.18",
      "average": "6.2507",
      "volume": "725077",
      "turnover": "4532256.82",
      "trades": "664"
    },
    {
      "date": "2023-09-27",
      "bid": "6.33",
      "ask": "6.365",
      "open": "6.205",
      "high": "6.435",
      "low": "6.18",
      "close": "6.35",
      "average": "6.2835",
      "volume": "468456",
      "turnover": "2943526.73",
      "trades": "397"
    },
    {
      "date": "2023-09-28",
      "bid": "6.265",
      "ask": "6.285",
      "open": "6.345",
      "high": "6.35",
      "low": "6.22",
      "close": "6.28",
      "average": "6.264",
      "volume": "200072",
      "turnover": "1253253.65",
      "trades": "227"
    },
    {
      "date": "2023-09-29",
      "bid": "6.47",
      "ask": "6.52",
      "open": "6.325",
      "high": "6.525",
      "low": "6.24",
      "close": "6.495",
      "average": "6.4258",
      "volume": "336890",
      "turnover": "2164804.38",
      "trades": "337"
    },
    {
      "date": "2023-10-02",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.495",
      "high": "6.55",
      "low": "6.35",
      "close": "6.40",
      "average": "6.429",
      "volume": "338853",
      "turnover": "2178486.14",
      "trades": "363"
    },
    {
      "date": "2023-10-03",
      "bid": "6.30",
      "ask": "6.31",
      "open": "6.38",
      "high": "6.38",
      "low": "6.175",
      "close": "6.295",
      "average": "6.2702",
      "volume": "220303",
      "turnover": "1381345.54",
      "trades": "271"
    },
    {
      "date": "2023-10-04",
      "bid": "6.265",
      "ask": "6.28",
      "open": "6.255",
      "high": "6.28",
      "low": "6.115",
      "close": "6.26",
      "average": "6.1897",
      "volume": "379750",
      "turnover": "2350529.63",
      "trades": "402"
    },
    {
      "date": "2023-10-05",
      "bid": "6.20",
      "ask": "6.235",
      "open": "6.25",
      "high": "6.405",
      "low": "6.195",
      "close": "6.235",
      "average": "6.2598",
      "volume": "300915",
      "turnover": "1883672.95",
      "trades": "306"
    },
    {
      "date": "2023-10-06",
      "bid": "6.14",
      "ask": "6.18",
      "open": "6.235",
      "high": "6.265",
      "low": "6.055",
      "close": "6.14",
      "average": "6.1425",
      "volume": "490026",
      "turnover": "3010003.79",
      "trades": "463"
    },
    {
      "date": "2023-10-09",
      "bid": "5.985",
      "ask": "6.01",
      "open": "6.08",
      "high": "6.125",
      "low": "5.985",
      "close": "6.025",
      "average": "6.0278",
      "volume": "505294",
      "turnover": "3045803.17",
      "trades": "488"
    },
    {
      "date": "2023-10-10",
      "bid": "6.07",
      "ask": "6.10",
      "open": "6.14",
      "high": "6.215",
      "low": "6.05",
      "close": "6.065",
      "average": "6.1203",
      "volume": "488038",
      "turnover": "2986928.58",
      "trades": "373"
    },
    {
      "date": "2023-10-11",
      "bid": "5.99",
      "ask": "6.01",
      "open": "6.03",
      "high": "6.11",
      "low": "5.97",
      "close": "5.995",
      "average": "6.0247",
      "volume": "594258",
      "turnover": "3580201.41",
      "trades": "448"
    },
    {
      "date": "2023-10-12",
      "bid": "5.865",
      "ask": "5.90",
      "open": "6.005",
      "high": "6.12",
      "low": "5.855",
      "close": "5.86",
      "average": "5.9616",
      "volume": "740005",
      "turnover": "4411581.48",
      "trades": "620"
    },
    {
      "date": "2023-10-13",
      "bid": "5.715",
      "ask": "5.74",
      "open": "5.80",
      "high": "5.91",
      "low": "5.68",
      "close": "5.71",
      "average": "5.7732",
      "volume": "489463",
      "turnover": "2825782.43",
      "trades": "605"
    },
    {
      "date": "2023-10-16",
      "bid": "5.79",
      "ask": "5.845",
      "open": "5.695",
      "high": "5.875",
      "low": "5.575",
      "close": "5.795",
      "average": "5.6814",
      "volume": "509464",
      "turnover": "2894443.92",
      "trades": "506"
    },
    {
      "date": "2023-10-17",
      "bid": "5.665",
      "ask": "5.70",
      "open": "5.795",
      "high": "5.81",
      "low": "5.635",
      "close": "5.66",
      "average": "5.7237",
      "volume": "279487",
      "turnover": "1599682.74",
      "trades": "251"
    },
    {
      "date": "2023-10-18",
      "bid": "5.62",
      "ask": "5.64",
      "open": "5.66",
      "high": "5.755",
      "low": "5.50",
      "close": "5.645",
      "average": "5.6072",
      "volume": "292658",
      "turnover": "1640999.14",
      "trades": "394"
    },
    {
      "date": "2023-10-19",
      "bid": "5.595",
      "ask": "5.63",
      "open": "5.715",
      "high": "5.78",
      "low": "5.59",
      "close": "5.595",
      "average": "5.6738",
      "volume": "241917",
      "turnover": "1372595.37",
      "trades": "354"
    },
    {
      "date": "2023-10-20",
      "bid": "5.695",
      "ask": "5.72",
      "open": "5.59",
      "high": "5.745",
      "low": "5.49",
      "close": "5.715",
      "average": "5.6189",
      "volume": "344179",
      "turnover": "1933917.36",
      "trades": "317"
    },
    {
      "date": "2023-10-23",
      "bid": "5.50",
      "ask": "5.515",
      "open": "5.715",
      "high": "5.715",
      "low": "5.385",
      "close": "5.495",
      "average": "5.4852",
      "volume": "343964",
      "turnover": "1886701.62",
      "trades": "420"
    },
    {
      "date": "2023-10-24",
      "bid": "5.71",
      "ask": "5.74",
      "open": "5.495",
      "high": "5.775",
      "low": "5.43",
      "close": "5.74",
      "average": "5.5931",
      "volume": "225616",
      "turnover": "1261898.19",
      "trades": "251"
    },
    {
      "date": "2023-10-25",
      "bid": "5.73",
      "ask": "5.735",
      "open": "5.74",
      "high": "5.935",
      "low": "5.635",
      "close": "5.725",
      "average": "5.7536",
      "volume": "354242",
      "turnover": "2038144.42",
      "trades": "340"
    },
    {
      "date": "2023-10-26",
      "bid": "5.68",
      "ask": "5.835",
      "open": "5.75",
      "high": "6.15",
      "low": "5.505",
      "close": "5.69",
      "average": "5.8557",
      "volume": "772259",
      "turnover": "4522081.78",
      "trades": "715"
    },
    {
      "date": "2023-10-27",
      "bid": "6.17",
      "ask": "6.19",
      "open": "6.10",
      "high": "6.225",
      "low": "5.85",
      "close": "6.225",
      "average": "6.0116",
      "volume": "421905",
      "turnover": "2536323.61",
      "trades": "545"
    },
    {
      "date": "2023-10-30",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.33",
      "high": "6.41",
      "low": "6.005",
      "close": "6.135",
      "average": "6.1898",
      "volume": "419437",
      "turnover": "2596182.18",
      "trades": "524"
    },
    {
      "date": "2023-10-31",
      "bid": "6.14",
      "ask": "6.20",
      "open": "6.135",
      "high": "6.25",
      "low": "6.04",
      "close": "6.145",
      "average": "6.1818",
      "volume": "198874",
      "turnover": "1229389.56",
      "trades": "227"
    },
    {
      "date": "2023-11-01",
      "bid": "5.85",
      "ask": "5.87",
      "open": "6.25",
      "high": "6.25",
      "low": "5.82",
      "close": "5.85",
      "average": "5.8957",
      "volume": "413161",
      "turnover": "2435856.06",
      "trades": "479"
    },
    {
      "date": "2023-11-02",
      "bid": "5.93",
      "ask": "5.975",
      "open": "5.85",
      "high": "6.12",
      "low": "5.85",
      "close": "5.915",
      "average": "6.0005",
      "volume": "350401",
      "turnover": "2102544.11",
      "trades": "314"
    },
    {
      "date": "2023-11-03",
      "bid": "6.17",
      "ask": "6.21",
      "open": "5.915",
      "high": "6.235",
      "low": "5.915",
      "close": "6.135",
      "average": "6.0842",
      "volume": "292370",
      "turnover": "1779022.62",
      "trades": "240"
    },
    {
      "date": "2023-11-06",
      "bid": "5.805",
      "ask": "5.825",
      "open": "6.165",
      "high": "6.195",
      "low": "5.79",
      "close": "5.825",
      "average": "5.9171",
      "volume": "454744",
      "turnover": "2690653.48",
      "trades": "551"
    },
    {
      "date": "2023-11-07",
      "bid": "5.79",
      "ask": "5.815",
      "open": "5.825",
      "high": "5.875",
      "low": "5.69",
      "close": "5.795",
      "average": "5.7809",
      "volume": "201256",
      "turnover": "1163445.25",
      "trades": "248"
    },
    {
      "date": "2023-11-08",
      "bid": "5.715",
      "ask": "5.75",
      "open": "5.795",
      "high": "5.865",
      "low": "5.67",
      "close": "5.695",
      "average": "5.7463",
      "volume": "313917",
      "turnover": "1803847.71",
      "trades": "310"
    },
    {
      "date": "2023-11-09",
      "bid": "5.72",
      "ask": "5.755",
      "open": "5.695",
      "high": "5.81",
      "low": "5.59",
      "close": "5.75",
      "average": "5.7108",
      "volume": "269706",
      "turnover": "1540185.2",
      "trades": "391"
    },
    {
      "date": "2023-11-10",
      "bid": "5.77",
      "ask": "5.81",
      "open": "5.79",
      "high": "5.825",
      "low": "5.575",
      "close": "5.775",
      "average": "5.6703",
      "volume": "508045",
      "turnover": "2881124.3",
      "trades": "429"
    },
    {
      "date": "2023-11-13",
      "bid": "5.615",
      "ask": "5.68",
      "open": "5.79",
      "high": "5.805",
      "low": "5.54",
      "close": "5.605",
      "average": "5.6452",
      "volume": "435418",
      "turnover": "2458043",
      "trades": "461"
    },
    {
      "date": "2023-11-14",
      "bid": "5.775",
      "ask": "5.80",
      "open": "5.605",
      "high": "5.81",
      "low": "5.50",
      "close": "5.785",
      "average": "5.6777",
      "volume": "500904",
      "turnover": "2843996.33",
      "trades": "384"
    },
    {
      "date": "2023-11-15",
      "bid": "5.775",
      "ask": "5.795",
      "open": "5.795",
      "high": "5.945",
      "low": "5.62",
      "close": "5.795",
      "average": "5.7839",
      "volume": "590592",
      "turnover": "3417128.77",
      "trades": "546"
    },
    {
      "date": "2023-11-16",
      "bid": "5.735",
      "ask": "5.755",
      "open": "5.795",
      "high": "5.90",
      "low": "5.705",
      "close": "5.73",
      "average": "5.8208",
      "volume": "279955",
      "turnover": "1629566.9",
      "trades": "248"
    },
    {
      "date": "2023-11-17",
      "bid": "5.68",
      "ask": "5.695",
      "open": "5.73",
      "high": "5.861",
      "low": "5.65",
      "close": "5.695",
      "average": "5.7626",
      "volume": "160386",
      "turnover": "924231.85",
      "trades": "288"
    },
    {
      "date": "2023-11-20",
      "bid": "6.255",
      "ask": "6.30",
      "open": "5.725",
      "high": "6.30",
      "low": "5.70",
      "close": "6.29",
      "average": "6.0297",
      "volume": "542970",
      "turnover": "3273920.77",
      "trades": "580"
    },
    {
      "date": "2023-11-21",
      "bid": "5.905",
      "ask": "5.93",
      "open": "6.29",
      "high": "6.31",
      "low": "5.90",
      "close": "5.99",
      "average": "6.1314",
      "volume": "485835",
      "turnover": "2977939.36",
      "trades": "562"
    },
    {
      "date": "2023-11-22",
      "bid": "5.875",
      "ask": "5.90",
      "open": "5.805",
      "high": "6.075",
      "low": "5.805",
      "close": "5.875",
      "average": "5.9026",
      "volume": "321608",
      "turnover": "1898253.12",
      "trades": "339"
    },
    {
      "date": "2023-11-23",
      "bid": "5.99",
      "ask": "6.015",
      "open": "5.875",
      "high": "6.075",
      "low": "5.825",
      "close": "5.98",
      "average": "5.9736",
      "volume": "248012",
      "turnover": "1481513.94",
      "trades": "267"
    },
    {
      "date": "2023-11-24",
      "bid": "6.125",
      "ask": "6.14",
      "open": "6.02",
      "high": "6.15",
      "low": "5.925",
      "close": "6.125",
      "average": "6.0313",
      "volume": "233776",
      "turnover": "1409983.41",
      "trades": "281"
    },
    {
      "date": "2023-11-27",
      "bid": "6.245",
      "ask": "6.28",
      "open": "6.125",
      "high": "6.30",
      "low": "6.00",
      "close": "6.275",
      "average": "6.1635",
      "volume": "318744",
      "turnover": "1964581.16",
      "trades": "358"
    },
    {
      "date": "2023-11-28",
      "bid": "5.935",
      "ask": "5.955",
      "open": "6.25",
      "high": "6.25",
      "low": "5.88",
      "close": "5.935",
      "average": "6.0082",
      "volume": "545941",
      "turnover": "3280005.66",
      "trades": "570"
    },
    {
      "date": "2023-11-29",
      "bid": "5.885",
      "ask": "5.905",
      "open": "6.085",
      "high": "6.14",
      "low": "5.88",
      "close": "5.88",
      "average": "6.0131",
      "volume": "504190",
      "turnover": "3031710.89",
      "trades": "587"
    },
    {
      "date": "2023-11-30",
      "bid": "5.77",
      "ask": "5.79",
      "open": "5.88",
      "high": "5.895",
      "low": "5.68",
      "close": "5.79",
      "average": "5.8051",
      "volume": "971093",
      "turnover": "5590656.69",
      "trades": "444"
    },
    {
      "date": "2023-12-01",
      "bid": "5.66",
      "ask": "5.67",
      "open": "5.90",
      "high": "6.073",
      "low": "5.565",
      "close": "5.665",
      "average": "5.6813",
      "volume": "485464",
      "turnover": "2758118.93",
      "trades": "592"
    },
    {
      "date": "2023-12-04",
      "bid": "5.76",
      "ask": "5.835",
      "open": "5.665",
      "high": "5.85",
      "low": "5.60",
      "close": "5.83",
      "average": "5.7608",
      "volume": "363161",
      "turnover": "2092100.91",
      "trades": "438"
    },
    {
      "date": "2023-12-05",
      "bid": "5.92",
      "ask": "5.95",
      "open": "5.81",
      "high": "5.98",
      "low": "5.70",
      "close": "5.97",
      "average": "5.8589",
      "volume": "428651",
      "turnover": "2511448.95",
      "trades": "409"
    },
    {
      "date": "2023-12-06",
      "bid": "5.86",
      "ask": "5.91",
      "open": "5.97",
      "high": "5.98",
      "low": "5.81",
      "close": "5.865",
      "average": "5.8917",
      "volume": "325483",
      "turnover": "1917633.48",
      "trades": "325"
    },
    {
      "date": "2023-12-07",
      "bid": "5.91",
      "ask": "5.965",
      "open": "5.86",
      "high": "5.98",
      "low": "5.73",
      "close": "5.96",
      "average": "5.8623",
      "volume": "343341",
      "turnover": "2012778.59",
      "trades": "260"
    },
    {
      "date": "2023-12-08",
      "bid": "5.785",
      "ask": "5.81",
      "open": "5.96",
      "high": "6.13",
      "low": "5.76",
      "close": "5.76",
      "average": "5.94",
      "volume": "532876",
      "turnover": "3165164.16",
      "trades": "471"
    },
    {
      "date": "2023-12-11",
      "bid": "5.735",
      "ask": "5.75",
      "open": "5.75",
      "high": "5.925",
      "low": "5.61",
      "close": "5.755",
      "average": "5.7353",
      "volume": "679020",
      "turnover": "3894367.22",
      "trades": "574"
    },
    {
      "date": "2023-12-12",
      "bid": "5.65",
      "ask": "5.68",
      "open": "5.755",
      "high": "5.855",
      "low": "5.615",
      "close": "5.615",
      "average": "5.6962",
      "volume": "420258",
      "turnover": "2394036.99",
      "trades": "382"
    },
    {
      "date": "2023-12-13",
      "bid": "5.835",
      "ask": "5.845",
      "open": "5.615",
      "high": "5.90",
      "low": "5.57",
      "close": "5.895",
      "average": "5.7242",
      "volume": "749284",
      "turnover": "4289039.07",
      "trades": "501"
    },
    {
      "date": "2023-12-14",
      "bid": "6.065",
      "ask": "6.13",
      "open": "5.895",
      "high": "6.145",
      "low": "5.695",
      "close": "6.14",
      "average": "5.9851",
      "volume": "758426",
      "turnover": "4539229.51",
      "trades": "560"
    },
    {
      "date": "2023-12-15",
      "bid": "6.195",
      "ask": "6.25",
      "open": "6.14",
      "high": "6.345",
      "low": "6.08",
      "close": "6.165",
      "average": "6.2244",
      "volume": "737418",
      "turnover": "4589968.55",
      "trades": "613"
    },
    {
      "date": "2023-12-18",
      "bid": "6.27",
      "ask": "6.34",
      "open": "6.16",
      "high": "6.345",
      "low": "6.01",
      "close": "6.335",
      "average": "6.2337",
      "volume": "461588",
      "turnover": "2877306.13",
      "trades": "401"
    },
    {
      "date": "2023-12-19",
      "bid": "6.715",
      "ask": "6.76",
      "open": "6.32",
      "high": "6.875",
      "low": "6.28",
      "close": "6.745",
      "average": "6.6972",
      "volume": "781490",
      "turnover": "5233762.94",
      "trades": "719"
    },
    {
      "date": "2023-12-20",
      "bid": "6.80",
      "ask": "6.85",
      "open": "6.79",
      "high": "7.28",
      "low": "6.61",
      "close": "6.825",
      "average": "6.9483",
      "volume": "1522011",
      "turnover": "10575914.19",
      "trades": "1327"
    },
    {
      "date": "2023-12-21",
      "bid": "6.79",
      "ask": "6.83",
      "open": "6.825",
      "high": "7.05",
      "low": "6.58",
      "close": "6.83",
      "average": "6.8118",
      "volume": "748295",
      "turnover": "5097968.82",
      "trades": "670"
    },
    {
      "date": "2023-12-22",
      "bid": "6.83",
      "ask": "6.855",
      "open": "6.90",
      "high": "7.19",
      "low": "6.665",
      "close": "6.815",
      "average": "6.8519",
      "volume": "663893",
      "turnover": "4548346.76",
      "trades": "766"
    },
    {
      "date": "2023-12-27",
      "bid": "6.545",
      "ask": "6.565",
      "open": "6.815",
      "high": "7.03",
      "low": "6.54",
      "close": "6.56",
      "average": "6.7499",
      "volume": "658500",
      "turnover": "4442502.09",
      "trades": "587"
    },
    {
      "date": "2023-12-28",
      "bid": "6.485",
      "ask": "6.50",
      "open": "6.60",
      "high": "6.60",
      "low": "6.32",
      "close": "6.47",
      "average": "6.4219",
      "volume": "650460",
      "turnover": "4176774.15",
      "trades": "586"
    },
    {
      "date": "2023-12-29",
      "bid": "6.37",
      "ask": "6.43",
      "open": "6.49",
      "high": "6.50",
      "low": "6.31",
      "close": "6.42",
      "average": "6.3813",
      "volume": "551423",
      "turnover": "3518970.6",
      "trades": "578"
    },
    {
      "date": "2024-01-02",
      "bid": "6.035",
      "ask": "6.055",
      "open": "6.42",
      "high": "6.42",
      "low": "5.99",
      "close": "6.035",
      "average": "6.1098",
      "volume": "846389",
      "turnover": "5171338.87",
      "trades": "822"
    },
    {
      "date": "2024-01-03",
      "bid": "5.795",
      "ask": "5.825",
      "open": "6.035",
      "high": "6.09",
      "low": "5.785",
      "close": "5.80",
      "average": "5.9055",
      "volume": "587615",
      "turnover": "3470155.47",
      "trades": "615"
    },
    {
      "date": "2024-01-04",
      "bid": "5.73",
      "ask": "5.76",
      "open": "5.80",
      "high": "5.95",
      "low": "5.725",
      "close": "5.725",
      "average": "5.8103",
      "volume": "416146",
      "turnover": "2417920.6",
      "trades": "473"
    },
    {
      "date": "2024-01-05",
      "bid": "5.67",
      "ask": "5.735",
      "open": "5.73",
      "high": "5.795",
      "low": "5.605",
      "close": "5.73",
      "average": "5.6748",
      "volume": "401398",
      "turnover": "2277844.45",
      "trades": "404"
    },
    {
      "date": "2024-01-08",
      "bid": "5.77",
      "ask": "5.795",
      "open": "5.73",
      "high": "5.945",
      "low": "5.665",
      "close": "5.78",
      "average": "5.7284",
      "volume": "422447",
      "turnover": "2419942.74",
      "trades": "409"
    },
    {
      "date": "2024-01-09",
      "bid": "5.785",
      "ask": "5.815",
      "open": "5.80",
      "high": "5.84",
      "low": "5.65",
      "close": "5.775",
      "average": "5.7353",
      "volume": "398233",
      "turnover": "2283990.02",
      "trades": "430"
    },
    {
      "date": "2024-01-10",
      "bid": "5.575",
      "ask": "5.59",
      "open": "5.775",
      "high": "6.00",
      "low": "5.385",
      "close": "5.595",
      "average": "5.6935",
      "volume": "1724329",
      "turnover": "9817537.17",
      "trades": "1200"
    },
    {
      "date": "2024-01-11",
      "bid": "5.485",
      "ask": "5.49",
      "open": "5.575",
      "high": "5.70",
      "low": "5.44",
      "close": "5.49",
      "average": "5.5489",
      "volume": "1017630",
      "turnover": "5646026.27",
      "trades": "822"
    },
    {
      "date": "2024-01-12",
      "bid": "5.605",
      "ask": "5.645",
      "open": "5.515",
      "high": "5.78",
      "low": "5.515",
      "close": "5.615",
      "average": "5.6452",
      "volume": "611091",
      "turnover": "3449408.58",
      "trades": "472"
    },
    {
      "date": "2024-01-15",
      "bid": "5.31",
      "ask": "5.315",
      "open": "5.625",
      "high": "5.655",
      "low": "5.30",
      "close": "5.30",
      "average": "5.3654",
      "volume": "749907",
      "turnover": "4022997.77",
      "trades": "867"
    },
    {
      "date": "2024-01-16",
      "bid": "5.32",
      "ask": "5.38",
      "open": "5.30",
      "high": "5.39",
      "low": "5.235",
      "close": "5.375",
      "average": "5.3099",
      "volume": "305827",
      "turnover": "1623912.45",
      "trades": "363"
    },
    {
      "date": "2024-01-17",
      "bid": "5.265",
      "ask": "5.305",
      "open": "5.37",
      "high": "5.37",
      "low": "5.14",
      "close": "5.28",
      "average": "5.2348",
      "volume": "951421",
      "turnover": "4980358.63",
      "trades": "651"
    },
    {
      "date": "2024-01-18",
      "bid": "5.355",
      "ask": "5.49",
      "open": "5.28",
      "high": "5.47",
      "low": "5.24",
      "close": "5.38",
      "average": "5.3535",
      "volume": "472040",
      "turnover": "2527064.61",
      "trades": "284"
    },
    {
      "date": "2024-01-19",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.38",
      "high": "5.415",
      "low": "5.285",
      "close": "5.39",
      "average": "5.345",
      "volume": "261486",
      "turnover": "1397645.74",
      "trades": "288"
    },
    {
      "date": "2024-01-22",
      "bid": "5.31",
      "ask": "5.375",
      "open": "5.42",
      "high": "5.635",
      "low": "5.28",
      "close": "5.365",
      "average": "5.4166",
      "volume": "468699",
      "turnover": "2538749.83",
      "trades": "460"
    },
    {
      "date": "2024-01-23",
      "bid": "5.31",
      "ask": "5.33",
      "open": "5.36",
      "high": "5.36",
      "low": "5.25",
      "close": "5.32",
      "average": "5.30",
      "volume": "310345",
      "turnover": "1644821.36",
      "trades": "252"
    },
    {
      "date": "2024-01-24",
      "bid": "5.22",
      "ask": "5.25",
      "open": "5.30",
      "high": "5.52",
      "low": "5.19",
      "close": "5.225",
      "average": "5.309",
      "volume": "1207815",
      "turnover": "6412341.49",
      "trades": "570"
    },
    {
      "date": "2024-01-25",
      "bid": "5.25",
      "ask": "5.325",
      "open": "5.225",
      "high": "5.325",
      "low": "5.01",
      "close": "5.305",
      "average": "5.1487",
      "volume": "1035752",
      "turnover": "5332826.68",
      "trades": "681"
    },
    {
      "date": "2024-01-26",
      "bid": "5.32",
      "ask": "5.34",
      "open": "5.305",
      "high": "5.37",
      "low": "5.175",
      "close": "5.305",
      "average": "5.2789",
      "volume": "380155",
      "turnover": "2006824.94",
      "trades": "302"
    },
    {
      "date": "2024-01-29",
      "bid": "5.31",
      "ask": "5.335",
      "open": "5.27",
      "high": "5.425",
      "low": "5.165",
      "close": "5.385",
      "average": "5.2697",
      "volume": "428796",
      "turnover": "2259625.73",
      "trades": "402"
    },
    {
      "date": "2024-01-30",
      "bid": "5.40",
      "ask": "5.445",
      "open": "5.385",
      "high": "5.58",
      "low": "5.32",
      "close": "5.42",
      "average": "5.446",
      "volume": "516745",
      "turnover": "2814194.56",
      "trades": "329"
    },
    {
      "date": "2024-01-31",
      "bid": "5.24",
      "ask": "5.27",
      "open": "5.42",
      "high": "5.44",
      "low": "5.175",
      "close": "5.24",
      "average": "5.2817",
      "volume": "389942",
      "turnover": "2059193.37",
      "trades": "499"
    },
    {
      "date": "2024-02-01",
      "bid": "4.968",
      "ask": "5.025",
      "open": "5.20",
      "high": "5.525",
      "low": "4.968",
      "close": "5.01",
      "average": "5.1308",
      "volume": "1929183",
      "turnover": "9896775.08",
      "trades": "928"
    },
    {
      "date": "2024-02-02",
      "bid": "4.714",
      "ask": "4.798",
      "open": "5.025",
      "high": "5.10",
      "low": "4.714",
      "close": "4.75",
      "average": "4.9095",
      "volume": "1424409",
      "turnover": "6993079.69",
      "trades": "939"
    },
    {
      "date": "2024-02-05",
      "bid": "4.83",
      "ask": "4.85",
      "open": "4.752",
      "high": "5.065",
      "low": "4.752",
      "close": "4.842",
      "average": "4.9289",
      "volume": "784628",
      "turnover": "3867367.52",
      "trades": "528"
    },
    {
      "date": "2024-02-06",
      "bid": "4.762",
      "ask": "4.818",
      "open": "4.88",
      "high": "5.035",
      "low": "4.74",
      "close": "4.75",
      "average": "4.8622",
      "volume": "774512",
      "turnover": "3766822.66",
      "trades": "525"
    },
    {
      "date": "2024-02-07",
      "bid": "4.81",
      "ask": "4.816",
      "open": "4.75",
      "high": "4.892",
      "low": "4.714",
      "close": "4.878",
      "average": "4.8261",
      "volume": "441648",
      "turnover": "2131428.64",
      "trades": "408"
    },
    {
      "date": "2024-02-08",
      "bid": "5.035",
      "ask": "5.05",
      "open": "5.17",
      "high": "5.335",
      "low": "4.824",
      "close": "5.05",
      "average": "5.0482",
      "volume": "1330361",
      "turnover": "6715070.85",
      "trades": "810"
    },
    {
      "date": "2024-02-09",
      "bid": "4.80",
      "ask": "4.822",
      "open": "5.05",
      "high": "5.30",
      "low": "4.774",
      "close": "4.818",
      "average": "4.947",
      "volume": "1800957",
      "turnover": "8909652.66",
      "trades": "895"
    },
    {
      "date": "2024-02-12",
      "bid": "4.57",
      "ask": "4.598",
      "open": "4.82",
      "high": "4.886",
      "low": "4.564",
      "close": "4.622",
      "average": "4.7183",
      "volume": "1108028",
      "turnover": "5227004.73",
      "trades": "839"
    },
    {
      "date": "2024-02-13",
      "bid": "4.482",
      "ask": "4.516",
      "open": "4.622",
      "high": "4.692",
      "low": "4.47",
      "close": "4.474",
      "average": "4.5439",
      "volume": "1947059",
      "turnover": "8846959.25",
      "trades": "744"
    },
    {
      "date": "2024-02-14",
      "bid": "4.546",
      "ask": "4.564",
      "open": "4.474",
      "high": "4.588",
      "low": "4.308",
      "close": "4.566",
      "average": "4.4383",
      "volume": "2829140",
      "turnover": "12555930.94",
      "trades": "997"
    },
    {
      "date": "2024-02-15",
      "bid": "4.362",
      "ask": "4.38",
      "open": "4.566",
      "high": "4.568",
      "low": "4.30",
      "close": "4.398",
      "average": "4.3886",
      "volume": "1337034",
      "turnover": "5867721.22",
      "trades": "633"
    },
    {
      "date": "2024-02-16",
      "bid": "4.436",
      "ask": "4.44",
      "open": "4.398",
      "high": "4.582",
      "low": "4.38",
      "close": "4.442",
      "average": "4.4765",
      "volume": "667695",
      "turnover": "2988943.94",
      "trades": "395"
    },
    {
      "date": "2024-02-19",
      "bid": "4.282",
      "ask": "4.35",
      "open": "4.44",
      "high": "4.44",
      "low": "4.23",
      "close": "4.314",
      "average": "4.282",
      "volume": "1235738",
      "turnover": "5291410.3",
      "trades": "588"
    },
    {
      "date": "2024-02-20",
      "bid": "4.268",
      "ask": "4.284",
      "open": "4.31",
      "high": "4.31",
      "low": "4.152",
      "close": "4.242",
      "average": "4.2072",
      "volume": "2022576",
      "turnover": "8509344.14",
      "trades": "581"
    },
    {
      "date": "2024-02-21",
      "bid": "3.968",
      "ask": "3.986",
      "open": "4.242",
      "high": "4.276",
      "low": "3.93",
      "close": "3.988",
      "average": "4.0543",
      "volume": "3639844",
      "turnover": "14756893.09",
      "trades": "1089"
    },
    {
      "date": "2024-02-22",
      "bid": "4.172",
      "ask": "4.186",
      "open": "4.064",
      "high": "4.28",
      "low": "4.05",
      "close": "4.184",
      "average": "4.1458",
      "volume": "1149699",
      "turnover": "4766445.3",
      "trades": "549"
    },
    {
      "date": "2024-02-23",
      "bid": "4.612",
      "ask": "4.63",
      "open": "4.28",
      "high": "4.63",
      "low": "4.212",
      "close": "4.63",
      "average": "4.4531",
      "volume": "1288737",
      "turnover": "5738902",
      "trades": "839"
    },
    {
      "date": "2024-02-26",
      "bid": "4.51",
      "ask": "4.526",
      "open": "4.64",
      "high": "4.87",
      "low": "4.432",
      "close": "4.492",
      "average": "4.5767",
      "volume": "1029922",
      "turnover": "4713669.41",
      "trades": "713"
    },
    {
      "date": "2024-02-27",
      "bid": "4.472",
      "ask": "4.512",
      "open": "4.60",
      "high": "4.60",
      "low": "4.408",
      "close": "4.472",
      "average": "4.4679",
      "volume": "867262",
      "turnover": "3874800.18",
      "trades": "470"
    },
    {
      "date": "2024-02-28",
      "bid": "4.33",
      "ask": "4.336",
      "open": "4.44",
      "high": "4.466",
      "low": "4.31",
      "close": "4.348",
      "average": "4.3537",
      "volume": "632932",
      "turnover": "2755584.84",
      "trades": "390"
    },
    {
      "date": "2024-02-29",
      "bid": "4.338",
      "ask": "4.35",
      "open": "4.40",
      "high": "4.40",
      "low": "4.184",
      "close": "4.336",
      "average": "4.2712",
      "volume": "989461",
      "turnover": "4226202.09",
      "trades": "428"
    },
    {
      "date": "2024-03-01",
      "bid": "4.336",
      "ask": "4.368",
      "open": "4.456",
      "high": "4.456",
      "low": "4.262",
      "close": "4.374",
      "average": "4.3131",
      "volume": "385384",
      "turnover": "1662181.69",
      "trades": "309"
    },
    {
      "date": "2024-03-04",
      "bid": "4.048",
      "ask": "4.06",
      "open": "4.36",
      "high": "4.36",
      "low": "4.022",
      "close": "4.03",
      "average": "4.0985",
      "volume": "1784988",
      "turnover": "7316129.37",
      "trades": "790"
    },
    {
      "date": "2024-03-05",
      "bid": "4.01",
      "ask": "4.028",
      "open": "4.03",
      "high": "4.098",
      "low": "3.954",
      "close": "4.032",
      "average": "4.0143",
      "volume": "790562",
      "turnover": "3173367.8",
      "trades": "470"
    },
    {
      "date": "2024-03-06",
      "bid": "4.004",
      "ask": "4.05",
      "open": "4.032",
      "high": "4.10",
      "low": "3.924",
      "close": "4.05",
      "average": "3.9999",
      "volume": "432356",
      "turnover": "1729387.9",
      "trades": "390"
    },
    {
      "date": "2024-03-07",
      "bid": "3.924",
      "ask": "3.94",
      "open": "4.00",
      "high": "4.00",
      "low": "3.778",
      "close": "3.948",
      "average": "3.8624",
      "volume": "1975397",
      "turnover": "7629674.59",
      "trades": "713"
    },
    {
      "date": "2024-03-08",
      "bid": "3.93",
      "ask": "3.942",
      "open": "3.95",
      "high": "4.082",
      "low": "3.814",
      "close": "3.89",
      "average": "3.9274",
      "volume": "660699",
      "turnover": "2594651.49",
      "trades": "382"
    },
    {
      "date": "2024-03-11",
      "bid": "3.782",
      "ask": "3.816",
      "open": "3.88",
      "high": "4.04",
      "low": "3.75",
      "close": "3.802",
      "average": "3.8713",
      "volume": "1140416",
      "turnover": "4415167.7",
      "trades": "540"
    },
    {
      "date": "2024-03-12",
      "bid": "3.58",
      "ask": "3.664",
      "open": "3.802",
      "high": "3.866",
      "low": "3.58",
      "close": "3.62",
      "average": "3.705",
      "volume": "1525820",
      "turnover": "5653095.43",
      "trades": "700"
    },
    {
      "date": "2024-03-13",
      "bid": "3.822",
      "ask": "3.896",
      "open": "3.59",
      "high": "3.924",
      "low": "3.532",
      "close": "3.894",
      "average": "3.7692",
      "volume": "1022288",
      "turnover": "3853187.3",
      "trades": "528"
    },
    {
      "date": "2024-03-14",
      "bid": "4.22",
      "ask": "4.288",
      "open": "3.894",
      "high": "4.476",
      "low": "3.866",
      "close": "4.192",
      "average": "4.2195",
      "volume": "1437490",
      "turnover": "6065465.86",
      "trades": "932"
    },
    {
      "date": "2024-03-15",
      "bid": "5.46",
      "ask": "5.535",
      "open": "4.55",
      "high": "5.65",
      "low": "4.32",
      "close": "5.48",
      "average": "5.1403",
      "volume": "5990605",
      "turnover": "30796671.83",
      "trades": "4312"
    },
    {
      "date": "2024-03-18",
      "bid": "5.09",
      "ask": "5.095",
      "open": "5.60",
      "high": "5.67",
      "low": "4.93",
      "close": "5.07",
      "average": "5.157",
      "volume": "2580001",
      "turnover": "13304799.64",
      "trades": "2262"
    },
    {
      "date": "2024-03-19",
      "bid": "4.46",
      "ask": "4.50",
      "open": "5.07",
      "high": "5.07",
      "low": "4.334",
      "close": "4.51",
      "average": "4.5503",
      "volume": "3179857",
      "turnover": "14469219.24",
      "trades": "1405"
    },
    {
      "date": "2024-03-20",
      "bid": "4.59",
      "ask": "4.61",
      "open": "4.50",
      "high": "4.748",
      "low": "4.35",
      "close": "4.62",
      "average": "4.5639",
      "volume": "813611",
      "turnover": "3713104",
      "trades": "619"
    },
    {
      "date": "2024-03-21",
      "bid": "5.125",
      "ask": "5.15",
      "open": "5.30",
      "high": "5.65",
      "low": "5.06",
      "close": "5.17",
      "average": "5.3376",
      "volume": "3856897",
      "turnover": "20586526.57",
      "trades": "2469"
    },
    {
      "date": "2024-03-22",
      "bid": "5.305",
      "ask": "5.35",
      "open": "5.355",
      "high": "5.355",
      "low": "4.946",
      "close": "5.315",
      "average": "5.1603",
      "volume": "1156885",
      "turnover": "5969863.95",
      "trades": "810"
    },
    {
      "date": "2024-03-25",
      "bid": "6.065",
      "ask": "6.10",
      "open": "5.325",
      "high": "6.12",
      "low": "5.205",
      "close": "6.12",
      "average": "5.6927",
      "volume": "1562730",
      "turnover": "8896268.1",
      "trades": "1083"
    },
    {
      "date": "2024-03-26",
      "bid": "5.35",
      "ask": "5.39",
      "open": "5.67",
      "high": "5.80",
      "low": "5.20",
      "close": "5.32",
      "average": "5.5117",
      "volume": "2824915",
      "turnover": "15570058.43",
      "trades": "2197"
    },
    {
      "date": "2024-03-27",
      "bid": "5.77",
      "ask": "5.815",
      "open": "5.30",
      "high": "5.95",
      "low": "4.862",
      "close": "5.815",
      "average": "5.6213",
      "volume": "2469079",
      "turnover": "13876225.54",
      "trades": "1788"
    },
    {
      "date": "2024-03-28",
      "bid": "5.865",
      "ask": "5.915",
      "open": "5.82",
      "high": "6.07",
      "low": "5.78",
      "close": "5.89",
      "average": "5.9209",
      "volume": "783771",
      "turnover": "4640666.08",
      "trades": "617"
    },
    {
      "date": "2024-04-02",
      "bid": "6.245",
      "ask": "6.285",
      "open": "5.90",
      "high": "6.50",
      "low": "5.85",
      "close": "6.385",
      "average": "6.1307",
      "volume": "1653004",
      "turnover": "10134609.06",
      "trades": "1443"
    },
    {
      "date": "2024-04-03",
      "bid": "6.725",
      "ask": "6.755",
      "open": "6.37",
      "high": "7.05",
      "low": "6.15",
      "close": "6.795",
      "average": "6.8006",
      "volume": "2201498",
      "turnover": "14971625.13",
      "trades": "1817"
    },
    {
      "date": "2024-04-04",
      "bid": "6.575",
      "ask": "6.59",
      "open": "6.90",
      "high": "6.945",
      "low": "6.38",
      "close": "6.505",
      "average": "6.5693",
      "volume": "1438383",
      "turnover": "9448583.73",
      "trades": "1388"
    },
    {
      "date": "2024-04-05",
      "bid": "6.36",
      "ask": "6.415",
      "open": "6.47",
      "high": "6.60",
      "low": "6.295",
      "close": "6.40",
      "average": "6.4118",
      "volume": "575840",
      "turnover": "3692173.44",
      "trades": "694"
    },
    {
      "date": "2024-04-08",
      "bid": "6.27",
      "ask": "6.31",
      "open": "6.40",
      "high": "6.515",
      "low": "6.12",
      "close": "6.25",
      "average": "6.2497",
      "volume": "867814",
      "turnover": "5423581",
      "trades": "793"
    },
    {
      "date": "2024-04-09",
      "bid": "6.155",
      "ask": "6.205",
      "open": "6.25",
      "high": "6.455",
      "low": "6.03",
      "close": "6.195",
      "average": "6.2684",
      "volume": "1125124",
      "turnover": "7053978.54",
      "trades": "956"
    },
    {
      "date": "2024-04-10",
      "bid": "6.035",
      "ask": "6.05",
      "open": "6.195",
      "high": "6.275",
      "low": "6.035",
      "close": "6.04",
      "average": "6.1474",
      "volume": "468892",
      "turnover": "2882475.78",
      "trades": "594"
    },
    {
      "date": "2024-04-11",
      "bid": "6.05",
      "ask": "6.12",
      "open": "6.04",
      "high": "6.23",
      "low": "5.875",
      "close": "6.195",
      "average": "6.0095",
      "volume": "697908",
      "turnover": "4194049.86",
      "trades": "750"
    },
    {
      "date": "2024-04-12",
      "bid": "6.03",
      "ask": "6.06",
      "open": "6.015",
      "high": "6.34",
      "low": "6.00",
      "close": "6.00",
      "average": "6.2048",
      "volume": "622105",
      "turnover": "3860043.85",
      "trades": "595"
    },
    {
      "date": "2024-04-15",
      "bid": "5.47",
      "ask": "5.50",
      "open": "6.05",
      "high": "6.085",
      "low": "5.455",
      "close": "5.47",
      "average": "5.6905",
      "volume": "876358",
      "turnover": "4986228.44",
      "trades": "1047"
    },
    {
      "date": "2024-04-16",
      "bid": "5.665",
      "ask": "5.80",
      "open": "5.45",
      "high": "5.90",
      "low": "5.35",
      "close": "5.73",
      "average": "5.6546",
      "volume": "716899",
      "turnover": "4053765.63",
      "trades": "719"
    },
    {
      "date": "2024-04-17",
      "bid": "5.60",
      "ask": "5.645",
      "open": "5.73",
      "high": "5.73",
      "low": "5.555",
      "close": "5.56",
      "average": "5.6234",
      "volume": "286150",
      "turnover": "1609122.16",
      "trades": "407"
    },
    {
      "date": "2024-04-18",
      "bid": "5.78",
      "ask": "5.83",
      "open": "5.56",
      "high": "5.83",
      "low": "5.545",
      "close": "5.83",
      "average": "5.6963",
      "volume": "310260",
      "turnover": "1767349.45",
      "trades": "391"
    },
    {
      "date": "2024-04-19",
      "bid": "5.81",
      "ask": "5.88",
      "open": "5.735",
      "high": "5.89",
      "low": "5.62",
      "close": "5.75",
      "average": "5.7449",
      "volume": "243631",
      "turnover": "1399640.38",
      "trades": "381"
    },
    {
      "date": "2024-04-22",
      "bid": "6.155",
      "ask": "6.17",
      "open": "5.75",
      "high": "6.31",
      "low": "5.67",
      "close": "6.17",
      "average": "6.024",
      "volume": "541725",
      "turnover": "3264283.73",
      "trades": "573"
    },
    {
      "date": "2024-04-23",
      "bid": "6.125",
      "ask": "6.205",
      "open": "6.15",
      "high": "6.28",
      "low": "5.975",
      "close": "6.205",
      "average": "6.1265",
      "volume": "412011",
      "turnover": "2524217.17",
      "trades": "480"
    },
    {
      "date": "2024-04-24",
      "bid": "5.98",
      "ask": "6.005",
      "open": "6.205",
      "high": "6.265",
      "low": "5.96",
      "close": "5.99",
      "average": "6.0913",
      "volume": "312268",
      "turnover": "1902105.83",
      "trades": "359"
    },
    {
      "date": "2024-04-25",
      "bid": "6.175",
      "ask": "6.22",
      "open": "6.00",
      "high": "6.265",
      "low": "5.99",
      "close": "6.215",
      "average": "6.1403",
      "volume": "338598",
      "turnover": "2079106.21",
      "trades": "445"
    },
    {
      "date": "2024-04-26",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.22",
      "high": "6.49",
      "low": "6.215",
      "close": "6.42",
      "average": "6.4102",
      "volume": "554507",
      "turnover": "3554623.81",
      "trades": "522"
    },
    {
      "date": "2024-04-29",
      "bid": "6.475",
      "ask": "6.52",
      "open": "6.51",
      "high": "6.60",
      "low": "6.345",
      "close": "6.45",
      "average": "6.4795",
      "volume": "379194",
      "turnover": "2456990.66",
      "trades": "496"
    },
    {
      "date": "2024-04-30",
      "bid": "6.51",
      "ask": "6.52",
      "open": "6.45",
      "high": "6.655",
      "low": "6.345",
      "close": "6.52",
      "average": "6.4864",
      "volume": "312156",
      "turnover": "2024778.04",
      "trades": "343"
    },
    {
      "date": "2024-05-02",
      "bid": "6.495",
      "ask": "6.625",
      "open": "6.52",
      "high": "6.86",
      "low": "6.34",
      "close": "6.57",
      "average": "6.577",
      "volume": "710926",
      "turnover": "4675735.69",
      "trades": "740"
    },
    {
      "date": "2024-05-03",
      "bid": "5.97",
      "ask": "5.98",
      "open": "6.19",
      "high": "6.30",
      "low": "5.63",
      "close": "5.91",
      "average": "5.9636",
      "volume": "1819589",
      "turnover": "10851296.14",
      "trades": "1631"
    },
    {
      "date": "2024-05-06",
      "bid": "5.58",
      "ask": "5.60",
      "open": "5.91",
      "high": "6.16",
      "low": "5.47",
      "close": "5.56",
      "average": "5.674",
      "volume": "953657",
      "turnover": "5411096.94",
      "trades": "849"
    },
    {
      "date": "2024-05-07",
      "bid": "5.34",
      "ask": "5.36",
      "open": "5.56",
      "high": "5.56",
      "low": "5.20",
      "close": "5.355",
      "average": "5.3605",
      "volume": "1177280",
      "turnover": "6310850.44",
      "trades": "813"
    },
    {
      "date": "2024-05-08",
      "bid": "5.37",
      "ask": "5.395",
      "open": "5.305",
      "high": "5.545",
      "low": "5.30",
      "close": "5.36",
      "average": "5.4184",
      "volume": "448197",
      "turnover": "2428501.73",
      "trades": "304"
    },
    {
      "date": "2024-05-10",
      "bid": "5.255",
      "ask": "5.275",
      "open": "5.36",
      "high": "5.465",
      "low": "5.13",
      "close": "5.275",
      "average": "5.233",
      "volume": "655871",
      "turnover": "3432191.48",
      "trades": "716"
    },
    {
      "date": "2024-05-13",
      "bid": "5.28",
      "ask": "5.30",
      "open": "5.275",
      "high": "5.41",
      "low": "5.13",
      "close": "5.26",
      "average": "5.2983",
      "volume": "327837",
      "turnover": "1737409.17",
      "trades": "370"
    },
    {
      "date": "2024-05-14",
      "bid": "5.265",
      "ask": "5.32",
      "open": "5.265",
      "high": "5.37",
      "low": "5.16",
      "close": "5.32",
      "average": "5.2666",
      "volume": "2960264",
      "turnover": "15572786.46",
      "trades": "450"
    },
    {
      "date": "2024-05-15",
      "bid": "5.63",
      "ask": "5.665",
      "open": "5.32",
      "high": "5.68",
      "low": "5.215",
      "close": "5.665",
      "average": "5.453",
      "volume": "488154",
      "turnover": "2662210.29",
      "trades": "505"
    },
    {
      "date": "2024-05-16",
      "bid": "5.68",
      "ask": "5.70",
      "open": "5.665",
      "high": "5.73",
      "low": "5.425",
      "close": "5.71",
      "average": "5.586",
      "volume": "220368",
      "turnover": "1230461.44",
      "trades": "347"
    },
    {
      "date": "2024-05-17",
      "bid": "5.38",
      "ask": "5.415",
      "open": "5.70",
      "high": "5.70",
      "low": "5.335",
      "close": "5.375",
      "average": "5.4416",
      "volume": "406342",
      "turnover": "2210780.17",
      "trades": "421"
    },
    {
      "date": "2024-05-20",
      "bid": "5.15",
      "ask": "5.19",
      "open": "5.375",
      "high": "5.43",
      "low": "5.10",
      "close": "5.16",
      "average": "5.2421",
      "volume": "441640",
      "turnover": "2315066.99",
      "trades": "525"
    },
    {
      "date": "2024-05-21",
      "bid": "4.67",
      "ask": "4.69",
      "open": "5.12",
      "high": "5.12",
      "low": "4.62",
      "close": "4.676",
      "average": "4.7878",
      "volume": "1440748",
      "turnover": "6897164.81",
      "trades": "1250"
    },
    {
      "date": "2024-05-22",
      "bid": "4.602",
      "ask": "4.638",
      "open": "4.65",
      "high": "4.686",
      "low": "4.45",
      "close": "4.59",
      "average": "4.5551",
      "volume": "931506",
      "turnover": "4243081.17",
      "trades": "795"
    },
    {
      "date": "2024-05-23",
      "bid": "4.45",
      "ask": "4.486",
      "open": "4.59",
      "high": "4.746",
      "low": "4.42",
      "close": "4.42",
      "average": "4.5614",
      "volume": "706403",
      "turnover": "3222194.72",
      "trades": "517"
    },
    {
      "date": "2024-05-24",
      "bid": "4.442",
      "ask": "4.508",
      "open": "4.404",
      "high": "4.60",
      "low": "4.32",
      "close": "4.44",
      "average": "4.4997",
      "volume": "405932",
      "turnover": "1826575.83",
      "trades": "486"
    },
    {
      "date": "2024-05-27",
      "bid": "4.484",
      "ask": "4.498",
      "open": "4.44",
      "high": "4.562",
      "low": "4.406",
      "close": "4.438",
      "average": "4.4772",
      "volume": "297580",
      "turnover": "1332313.86",
      "trades": "403"
    },
    {
      "date": "2024-05-28",
      "bid": "4.598",
      "ask": "4.62",
      "open": "4.43",
      "high": "4.63",
      "low": "4.40",
      "close": "4.52",
      "average": "4.5262",
      "volume": "328259",
      "turnover": "1485764.74",
      "trades": "369"
    },
    {
      "date": "2024-05-29",
      "bid": "4.39",
      "ask": "4.41",
      "open": "4.55",
      "high": "4.686",
      "low": "4.37",
      "close": "4.37",
      "average": "4.5269",
      "volume": "571693",
      "turnover": "2588015.81",
      "trades": "427"
    },
    {
      "date": "2024-05-30",
      "bid": "4.498",
      "ask": "4.52",
      "open": "4.37",
      "high": "4.534",
      "low": "4.352",
      "close": "4.504",
      "average": "4.475",
      "volume": "296816",
      "turnover": "1328245.33",
      "trades": "376"
    },
    {
      "date": "2024-05-31",
      "bid": "4.462",
      "ask": "4.512",
      "open": "4.48",
      "high": "4.546",
      "low": "4.422",
      "close": "4.518",
      "average": "4.4868",
      "volume": "453113",
      "turnover": "2033033.85",
      "trades": "427"
    },
    {
      "date": "2024-06-03",
      "bid": "4.602",
      "ask": "4.61",
      "open": "4.518",
      "high": "4.65",
      "low": "4.45",
      "close": "4.598",
      "average": "4.5799",
      "volume": "330791",
      "turnover": "1514986.87",
      "trades": "352"
    },
    {
      "date": "2024-06-04",
      "bid": "4.612",
      "ask": "4.63",
      "open": "4.596",
      "high": "4.63",
      "low": "4.49",
      "close": "4.608",
      "average": "4.586",
      "volume": "351405",
      "turnover": "1611527.31",
      "trades": "394"
    },
    {
      "date": "2024-06-05",
      "bid": "4.582",
      "ask": "4.606",
      "open": "4.61",
      "high": "4.648",
      "low": "4.558",
      "close": "4.60",
      "average": "4.6023",
      "volume": "326589",
      "turnover": "1503182.48",
      "trades": "340"
    },
    {
      "date": "2024-06-07",
      "bid": "4.572",
      "ask": "4.608",
      "open": "4.628",
      "high": "4.648",
      "low": "4.544",
      "close": "4.574",
      "average": "4.5964",
      "volume": "176283",
      "turnover": "810258.95",
      "trades": "291"
    },
    {
      "date": "2024-06-10",
      "bid": "4.47",
      "ask": "4.50",
      "open": "4.53",
      "high": "4.55",
      "low": "4.38",
      "close": "4.478",
      "average": "4.4738",
      "volume": "277184",
      "turnover": "1239947.24",
      "trades": "351"
    },
    {
      "date": "2024-06-11",
      "bid": "4.406",
      "ask": "4.428",
      "open": "4.48",
      "high": "4.48",
      "low": "4.32",
      "close": "4.366",
      "average": "4.3745",
      "volume": "345692",
      "turnover": "1512283.49",
      "trades": "358"
    },
    {
      "date": "2024-06-12",
      "bid": "4.528",
      "ask": "4.55",
      "open": "4.368",
      "high": "4.61",
      "low": "4.35",
      "close": "4.548",
      "average": "4.4934",
      "volume": "479731",
      "turnover": "2155482.74",
      "trades": "402"
    },
    {
      "date": "2024-06-13",
      "bid": "4.438",
      "ask": "4.454",
      "open": "4.546",
      "high": "4.546",
      "low": "4.438",
      "close": "4.44",
      "average": "4.4606",
      "volume": "233324",
      "turnover": "1040773.88",
      "trades": "247"
    },
    {
      "date": "2024-06-14",
      "bid": "4.39",
      "ask": "4.408",
      "open": "4.434",
      "high": "4.496",
      "low": "4.38",
      "close": "4.38",
      "average": "4.4312",
      "volume": "205071",
      "turnover": "908695.9",
      "trades": "225"
    },
    {
      "date": "2024-06-17",
      "bid": "4.386",
      "ask": "4.408",
      "open": "4.382",
      "high": "4.46",
      "low": "4.328",
      "close": "4.374",
      "average": "4.3726",
      "volume": "323036",
      "turnover": "1412464.03",
      "trades": "378"
    },
    {
      "date": "2024-06-18",
      "bid": "4.28",
      "ask": "4.302",
      "open": "4.35",
      "high": "4.42",
      "low": "4.21",
      "close": "4.258",
      "average": "4.3212",
      "volume": "270997",
      "turnover": "1171055.93",
      "trades": "278"
    },
    {
      "date": "2024-06-19",
      "bid": "4.14",
      "ask": "4.164",
      "open": "4.258",
      "high": "4.258",
      "low": "4.07",
      "close": "4.15",
      "average": "4.1614",
      "volume": "349229",
      "turnover": "1453372.45",
      "trades": "375"
    },
    {
      "date": "2024-06-20",
      "bid": "4.11",
      "ask": "4.152",
      "open": "4.15",
      "high": "4.22",
      "low": "4.042",
      "close": "4.162",
      "average": "4.1291",
      "volume": "527237",
      "turnover": "2176795.44",
      "trades": "400"
    },
    {
      "date": "2024-06-24",
      "bid": "4.10",
      "ask": "4.12",
      "open": "4.162",
      "high": "4.26",
      "low": "4.08",
      "close": "4.116",
      "average": "4.1465",
      "volume": "249875",
      "turnover": "1036008.59",
      "trades": "362"
    },
    {
      "date": "2024-06-25",
      "bid": "4.07",
      "ask": "4.09",
      "open": "4.116",
      "high": "4.184",
      "low": "4.05",
      "close": "4.06",
      "average": "4.1056",
      "volume": "375304",
      "turnover": "1540772.95",
      "trades": "384"
    },
    {
      "date": "2024-06-26",
      "bid": "4.022",
      "ask": "4.024",
      "open": "4.06",
      "high": "4.102",
      "low": "4.00",
      "close": "4.00",
      "average": "4.0443",
      "volume": "274960",
      "turnover": "1112025.88",
      "trades": "274"
    },
    {
      "date": "2024-06-27",
      "bid": "4.008",
      "ask": "4.024",
      "open": "4.002",
      "high": "4.126",
      "low": "3.952",
      "close": "4.00",
      "average": "4.0355",
      "volume": "170589",
      "turnover": "688352.48",
      "trades": "233"
    },
    {
      "date": "2024-06-28",
      "bid": "4.05",
      "ask": "4.08",
      "open": "4.002",
      "high": "4.154",
      "low": "4.002",
      "close": "4.06",
      "average": "4.0637",
      "volume": "274276",
      "turnover": "1114556.56",
      "trades": "228"
    },
    {
      "date": "2024-07-01",
      "bid": "4.05",
      "ask": "4.08",
      "open": "4.06",
      "high": "4.118",
      "low": "3.954",
      "close": "4.034",
      "average": "4.0196",
      "volume": "377351",
      "turnover": "1516819.94",
      "trades": "352"
    },
    {
      "date": "2024-07-02",
      "bid": "3.922",
      "ask": "3.936",
      "open": "4.08",
      "high": "4.088",
      "low": "3.892",
      "close": "3.96",
      "average": "3.9907",
      "volume": "392100",
      "turnover": "1564734.26",
      "trades": "472"
    },
    {
      "date": "2024-07-03",
      "bid": "3.982",
      "ask": "4.00",
      "open": "3.96",
      "high": "4.226",
      "low": "3.96",
      "close": "3.998",
      "average": "4.0697",
      "volume": "730227",
      "turnover": "2971783.48",
      "trades": "515"
    },
    {
      "date": "2024-07-04",
      "bid": "4.006",
      "ask": "4.018",
      "open": "4.136",
      "high": "4.136",
      "low": "3.95",
      "close": "4.018",
      "average": "3.9979",
      "volume": "486270",
      "turnover": "1944208.12",
      "trades": "291"
    },
    {
      "date": "2024-07-05",
      "bid": "4.018",
      "ask": "4.036",
      "open": "4.018",
      "high": "4.078",
      "low": "4.00",
      "close": "4.02",
      "average": "4.0363",
      "volume": "292995",
      "turnover": "1182615.37",
      "trades": "247"
    },
    {
      "date": "2024-07-08",
      "bid": "4.202",
      "ask": "4.224",
      "open": "4.02",
      "high": "4.26",
      "low": "3.96",
      "close": "4.222",
      "average": "4.1561",
      "volume": "426457",
      "turnover": "1772379.12",
      "trades": "362"
    },
    {
      "date": "2024-07-09",
      "bid": "4.224",
      "ask": "4.24",
      "open": "4.254",
      "high": "4.292",
      "low": "4.152",
      "close": "4.238",
      "average": "4.2248",
      "volume": "271735",
      "turnover": "1148035.18",
      "trades": "250"
    },
    {
      "date": "2024-07-10",
      "bid": "4.13",
      "ask": "4.16",
      "open": "4.226",
      "high": "4.226",
      "low": "4.106",
      "close": "4.13",
      "average": "4.1543",
      "volume": "214312",
      "turnover": "890321.52",
      "trades": "252"
    },
    {
      "date": "2024-07-11",
      "bid": "4.202",
      "ask": "4.218",
      "open": "4.142",
      "high": "4.278",
      "low": "4.11",
      "close": "4.204",
      "average": "4.1835",
      "volume": "250872",
      "turnover": "1049534.03",
      "trades": "242"
    },
    {
      "date": "2024-07-12",
      "bid": "4.252",
      "ask": "4.27",
      "open": "4.204",
      "high": "4.288",
      "low": "4.162",
      "close": "4.282",
      "average": "4.2593",
      "volume": "256778",
      "turnover": "1093705.97",
      "trades": "230"
    },
    {
      "date": "2024-07-15",
      "bid": "4.152",
      "ask": "4.17",
      "open": "4.282",
      "high": "4.296",
      "low": "4.108",
      "close": "4.178",
      "average": "4.1871",
      "volume": "165556",
      "turnover": "693189.16",
      "trades": "235"
    },
    {
      "date": "2024-07-16",
      "bid": "4.212",
      "ask": "4.234",
      "open": "4.178",
      "high": "4.246",
      "low": "4.106",
      "close": "4.246",
      "average": "4.1697",
      "volume": "227749",
      "turnover": "949635.74",
      "trades": "259"
    },
    {
      "date": "2024-07-17",
      "bid": "4.20",
      "ask": "4.204",
      "open": "4.238",
      "high": "4.238",
      "low": "4.17",
      "close": "4.198",
      "average": "4.2141",
      "volume": "196000",
      "turnover": "825960.15",
      "trades": "300"
    },
    {
      "date": "2024-07-18",
      "bid": "4.682",
      "ask": "4.718",
      "open": "4.344",
      "high": "4.78",
      "low": "4.344",
      "close": "4.68",
      "average": "4.6009",
      "volume": "1670561",
      "turnover": "7686144.7",
      "trades": "1263"
    },
    {
      "date": "2024-07-19",
      "bid": "4.83",
      "ask": "4.842",
      "open": "4.682",
      "high": "5.18",
      "low": "4.682",
      "close": "4.818",
      "average": "4.9557",
      "volume": "1044900",
      "turnover": "5178090.71",
      "trades": "929"
    },
    {
      "date": "2024-07-22",
      "bid": "5.525",
      "ask": "5.55",
      "open": "4.878",
      "high": "5.58",
      "low": "4.862",
      "close": "5.55",
      "average": "5.2843",
      "volume": "1714770",
      "turnover": "9047969.71",
      "trades": "1514"
    },
    {
      "date": "2024-07-23",
      "bid": "5.25",
      "ask": "5.27",
      "open": "5.55",
      "high": "5.635",
      "low": "5.18",
      "close": "5.22",
      "average": "5.3359",
      "volume": "841338",
      "turnover": "4487068.23",
      "trades": "892"
    },
    {
      "date": "2024-07-24",
      "bid": "5.07",
      "ask": "5.105",
      "open": "5.24",
      "high": "5.34",
      "low": "4.912",
      "close": "5.005",
      "average": "5.1123",
      "volume": "619881",
      "turnover": "3169238.94",
      "trades": "595"
    },
    {
      "date": "2024-07-25",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.005",
      "high": "5.245",
      "low": "4.96",
      "close": "5.07",
      "average": "5.0975",
      "volume": "351016",
      "turnover": "1789317.2",
      "trades": "426"
    },
    {
      "date": "2024-07-26",
      "bid": "5.14",
      "ask": "5.19",
      "open": "5.07",
      "high": "5.215",
      "low": "5.02",
      "close": "5.11",
      "average": "5.1352",
      "volume": "217389",
      "turnover": "1116296.56",
      "trades": "299"
    },
    {
      "date": "2024-07-29",
      "bid": "5.14",
      "ask": "5.16",
      "open": "5.125",
      "high": "5.35",
      "low": "5.07",
      "close": "5.095",
      "average": "5.1709",
      "volume": "414906",
      "turnover": "2145438.21",
      "trades": "415"
    },
    {
      "date": "2024-07-30",
      "bid": "5.01",
      "ask": "5.09",
      "open": "5.09",
      "high": "5.095",
      "low": "4.948",
      "close": "5.005",
      "average": "5.0284",
      "volume": "304058",
      "turnover": "1528916.47",
      "trades": "313"
    },
    {
      "date": "2024-07-31",
      "bid": "5.10",
      "ask": "5.105",
      "open": "5.005",
      "high": "5.16",
      "low": "4.96",
      "close": "5.085",
      "average": "5.0463",
      "volume": "384865",
      "turnover": "1942133.68",
      "trades": "321"
    },
    {
      "date": "2024-08-01",
      "bid": "5.03",
      "ask": "5.045",
      "open": "5.09",
      "high": "5.18",
      "low": "5.03",
      "close": "5.03",
      "average": "5.0957",
      "volume": "221208",
      "turnover": "1127200.45",
      "trades": "250"
    },
    {
      "date": "2024-08-02",
      "bid": "4.69",
      "ask": "4.698",
      "open": "5.01",
      "high": "5.01",
      "low": "4.652",
      "close": "4.69",
      "average": "4.795",
      "volume": "482936",
      "turnover": "2315685.54",
      "trades": "608"
    },
    {
      "date": "2024-08-05",
      "bid": "4.402",
      "ask": "4.49",
      "open": "4.58",
      "high": "4.58",
      "low": "4.284",
      "close": "4.412",
      "average": "4.3974",
      "volume": "557518",
      "turnover": "2451616.81",
      "trades": "704"
    },
    {
      "date": "2024-08-06",
      "bid": "4.486",
      "ask": "4.51",
      "open": "4.416",
      "high": "4.646",
      "low": "4.416",
      "close": "4.488",
      "average": "4.5053",
      "volume": "244656",
      "turnover": "1102251.9",
      "trades": "302"
    },
    {
      "date": "2024-08-07",
      "bid": "5.305",
      "ask": "5.35",
      "open": "5.30",
      "high": "5.70",
      "low": "5.20",
      "close": "5.375",
      "average": "5.5089",
      "volume": "3102252",
      "turnover": "17099688.95",
      "trades": "2344"
    },
    {
      "date": "2024-08-08",
      "bid": "5.20",
      "ask": "5.21",
      "open": "5.375",
      "high": "5.385",
      "low": "5.05",
      "close": "5.16",
      "average": "5.1873",
      "volume": "557543",
      "turnover": "2891597.47",
      "trades": "625"
    },
    {
      "date": "2024-08-09",
      "bid": "5.205",
      "ask": "5.21",
      "open": "5.155",
      "high": "5.34",
      "low": "5.05",
      "close": "5.20",
      "average": "5.2159",
      "volume": "368638",
      "turnover": "1927438.96",
      "trades": "341"
    },
    {
      "date": "2024-08-12",
      "bid": "5.26",
      "ask": "5.29",
      "open": "5.20",
      "high": "5.365",
      "low": "5.08",
      "close": "5.33",
      "average": "5.2598",
      "volume": "792136",
      "turnover": "4166449.23",
      "trades": "507"
    },
    {
      "date": "2024-08-13",
      "bid": "5.75",
      "ask": "5.805",
      "open": "5.33",
      "high": "5.90",
      "low": "5.285",
      "close": "5.78",
      "average": "5.6819",
      "volume": "1415436",
      "turnover": "8042305.1",
      "trades": "1135"
    },
    {
      "date": "2024-08-14",
      "bid": "5.68",
      "ask": "5.745",
      "open": "5.82",
      "high": "5.92",
      "low": "5.585",
      "close": "5.685",
      "average": "5.7201",
      "volume": "640156",
      "turnover": "3661756.51",
      "trades": "486"
    },
    {
      "date": "2024-08-15",
      "bid": "6.105",
      "ask": "6.115",
      "open": "5.78",
      "high": "6.21",
      "low": "5.78",
      "close": "6.095",
      "average": "6.0365",
      "volume": "1203851",
      "turnover": "7270496.84",
      "trades": "923"
    },
    {
      "date": "2024-08-16",
      "bid": "6.05",
      "ask": "6.085",
      "open": "6.12",
      "high": "6.28",
      "low": "5.93",
      "close": "6.09",
      "average": "6.1124",
      "volume": "686914",
      "turnover": "4201534.97",
      "trades": "543"
    },
    {
      "date": "2024-08-19",
      "bid": "6.04",
      "ask": "6.105",
      "open": "6.085",
      "high": "6.275",
      "low": "6.015",
      "close": "6.035",
      "average": "6.1321",
      "volume": "347312",
      "turnover": "2130124.58",
      "trades": "406"
    },
    {
      "date": "2024-08-20",
      "bid": "5.91",
      "ask": "5.94",
      "open": "6.035",
      "high": "6.12",
      "low": "5.85",
      "close": "5.90",
      "average": "5.9849",
      "volume": "324737",
      "turnover": "1943522.31",
      "trades": "379"
    },
    {
      "date": "2024-08-21",
      "bid": "5.995",
      "ask": "6.015",
      "open": "5.90",
      "high": "6.10",
      "low": "5.78",
      "close": "6.00",
      "average": "5.9147",
      "volume": "287259",
      "turnover": "1699064.57",
      "trades": "334"
    },
    {
      "date": "2024-08-22",
      "bid": "5.78",
      "ask": "5.82",
      "open": "6.00",
      "high": "6.035",
      "low": "5.765",
      "close": "5.765",
      "average": "5.8873",
      "volume": "284065",
      "turnover": "1673278.99",
      "trades": "383"
    },
    {
      "date": "2024-08-23",
      "bid": "6.01",
      "ask": "6.045",
      "open": "5.765",
      "high": "6.10",
      "low": "5.765",
      "close": "6.03",
      "average": "5.888",
      "volume": "318386",
      "turnover": "1874657.51",
      "trades": "412"
    },
    {
      "date": "2024-08-26",
      "bid": "5.95",
      "ask": "5.965",
      "open": "6.00",
      "high": "6.09",
      "low": "5.85",
      "close": "5.965",
      "average": "5.9779",
      "volume": "303047",
      "turnover": "1811582.95",
      "trades": "349"
    },
    {
      "date": "2024-08-27",
      "bid": "5.76",
      "ask": "5.795",
      "open": "5.90",
      "high": "5.95",
      "low": "5.715",
      "close": "5.765",
      "average": "5.7916",
      "volume": "312723",
      "turnover": "1811135.24",
      "trades": "439"
    },
    {
      "date": "2024-08-28",
      "bid": "5.615",
      "ask": "5.645",
      "open": "5.765",
      "high": "5.775",
      "low": "5.605",
      "close": "5.605",
      "average": "5.6928",
      "volume": "235016",
      "turnover": "1337901.8",
      "trades": "315"
    },
    {
      "date": "2024-08-29",
      "bid": "5.405",
      "ask": "5.425",
      "open": "5.61",
      "high": "5.73",
      "low": "5.37",
      "close": "5.40",
      "average": "5.5232",
      "volume": "465982",
      "turnover": "2574055.04",
      "trades": "541"
    },
    {
      "date": "2024-08-30",
      "bid": "5.435",
      "ask": "5.445",
      "open": "5.555",
      "high": "5.645",
      "low": "5.36",
      "close": "5.44",
      "average": "5.454",
      "volume": "472480",
      "turnover": "2576825.27",
      "trades": "563"
    },
    {
      "date": "2024-09-02",
      "bid": "5.365",
      "ask": "5.395",
      "open": "5.435",
      "high": "5.535",
      "low": "5.305",
      "close": "5.36",
      "average": "5.3955",
      "volume": "241997",
      "turnover": "1306206.67",
      "trades": "344"
    },
    {
      "date": "2024-09-03",
      "bid": "5.30",
      "ask": "5.345",
      "open": "5.36",
      "high": "5.47",
      "low": "5.21",
      "close": "5.28",
      "average": "5.3499",
      "volume": "366257",
      "turnover": "1959716.28",
      "trades": "366"
    },
    {
      "date": "2024-09-04",
      "bid": "5.25",
      "ask": "5.27",
      "open": "5.25",
      "high": "5.325",
      "low": "5.145",
      "close": "5.24",
      "average": "5.2069",
      "volume": "143863",
      "turnover": "749057.96",
      "trades": "238"
    },
    {
      "date": "2024-09-05",
      "bid": "5.115",
      "ask": "5.13",
      "open": "5.24",
      "high": "5.24",
      "low": "5.085",
      "close": "5.085",
      "average": "5.1293",
      "volume": "200251",
      "turnover": "1027147.72",
      "trades": "260"
    },
    {
      "date": "2024-09-06",
      "bid": "4.904",
      "ask": "4.966",
      "open": "5.085",
      "high": "5.185",
      "low": "4.902",
      "close": "4.91",
      "average": "4.9967",
      "volume": "518781",
      "turnover": "2592182.13",
      "trades": "451"
    },
    {
      "date": "2024-09-09",
      "bid": "4.778",
      "ask": "4.828",
      "open": "4.91",
      "high": "5.045",
      "low": "4.766",
      "close": "4.818",
      "average": "4.8866",
      "volume": "433532",
      "turnover": "2117903.66",
      "trades": "472"
    },
    {
      "date": "2024-09-10",
      "bid": "4.832",
      "ask": "4.878",
      "open": "4.818",
      "high": "4.97",
      "low": "4.818",
      "close": "4.834",
      "average": "4.9007",
      "volume": "201359",
      "turnover": "986808.93",
      "trades": "277"
    },
    {
      "date": "2024-09-11",
      "bid": "4.712",
      "ask": "4.758",
      "open": "4.834",
      "high": "4.888",
      "low": "4.60",
      "close": "4.704",
      "average": "4.7524",
      "volume": "404489",
      "turnover": "1923045.93",
      "trades": "368"
    },
    {
      "date": "2024-09-12",
      "bid": "4.572",
      "ask": "4.622",
      "open": "4.712",
      "high": "4.856",
      "low": "4.526",
      "close": "4.574",
      "average": "4.6564",
      "volume": "354237",
      "turnover": "1649504.68",
      "trades": "462"
    },
    {
      "date": "2024-09-13",
      "bid": "4.758",
      "ask": "4.808",
      "open": "4.70",
      "high": "4.942",
      "low": "4.70",
      "close": "4.752",
      "average": "4.7761",
      "volume": "997475",
      "turnover": "4763275.48",
      "trades": "849"
    },
    {
      "date": "2024-09-16",
      "bid": "4.574",
      "ask": "4.60",
      "open": "4.754",
      "high": "4.766",
      "low": "4.556",
      "close": "4.568",
      "average": "4.6188",
      "volume": "302662",
      "turnover": "1397943.64",
      "trades": "337"
    },
    {
      "date": "2024-09-17",
      "bid": "4.536",
      "ask": "4.558",
      "open": "4.532",
      "high": "4.568",
      "low": "4.458",
      "close": "4.536",
      "average": "4.5318",
      "volume": "458621",
      "turnover": "2078409.27",
      "trades": "399"
    },
    {
      "date": "2024-09-18",
      "bid": "4.644",
      "ask": "4.662",
      "open": "4.618",
      "high": "4.928",
      "low": "4.562",
      "close": "4.664",
      "average": "4.709",
      "volume": "819538",
      "turnover": "3859061.48",
      "trades": "419"
    },
    {
      "date": "2024-09-19",
      "bid": "4.562",
      "ask": "4.598",
      "open": "4.664",
      "high": "4.76",
      "low": "4.50",
      "close": "4.60",
      "average": "4.5793",
      "volume": "684039",
      "turnover": "3132759.14",
      "trades": "413"
    },
    {
      "date": "2024-09-20",
      "bid": "4.742",
      "ask": "4.75",
      "open": "4.75",
      "high": "4.886",
      "low": "4.65",
      "close": "4.74",
      "average": "4.7519",
      "volume": "2152896",
      "turnover": "10176606.27",
      "trades": "738"
    },
    {
      "date": "2024-09-23",
      "bid": "4.632",
      "ask": "4.65",
      "open": "4.85",
      "high": "4.85",
      "low": "4.63",
      "close": "4.648",
      "average": "4.7099",
      "volume": "467045",
      "turnover": "2199662.69",
      "trades": "372"
    },
    {
      "date": "2024-09-24",
      "bid": "4.56",
      "ask": "4.634",
      "open": "4.67",
      "high": "4.734",
      "low": "4.546",
      "close": "4.588",
      "average": "4.6244",
      "volume": "494072",
      "turnover": "2284801.81",
      "trades": "302"
    },
    {
      "date": "2024-09-25",
      "bid": "4.63",
      "ask": "4.64",
      "open": "4.60",
      "high": "4.746",
      "low": "4.60",
      "close": "4.64",
      "average": "4.6704",
      "volume": "453787",
      "turnover": "2119575.27",
      "trades": "457"
    },
    {
      "date": "2024-09-26",
      "bid": "4.624",
      "ask": "4.648",
      "open": "4.70",
      "high": "4.70",
      "low": "4.542",
      "close": "4.624",
      "average": "4.6064",
      "volume": "756643",
      "turnover": "3485364.24",
      "trades": "444"
    },
    {
      "date": "2024-09-27",
      "bid": "4.64",
      "ask": "4.678",
      "open": "4.624",
      "high": "4.712",
      "low": "4.60",
      "close": "4.68",
      "average": "4.6619",
      "volume": "370483",
      "turnover": "1727168.17",
      "trades": "345"
    },
    {
      "date": "2024-09-30",
      "bid": "4.56",
      "ask": "4.57",
      "open": "4.708",
      "high": "4.758",
      "low": "4.538",
      "close": "4.60",
      "average": "4.6107",
      "volume": "1514896",
      "turnover": "6992942.2",
      "trades": "825"
    },
    {
      "date": "2024-10-01",
      "bid": "4.38",
      "ask": "4.394",
      "open": "4.76",
      "high": "4.76",
      "low": "4.31",
      "close": "4.366",
      "average": "4.4698",
      "volume": "1708042",
      "turnover": "7634570.28",
      "trades": "1361"
    },
    {
      "date": "2024-10-02",
      "bid": "4.33",
      "ask": "4.364",
      "open": "4.366",
      "high": "4.45",
      "low": "4.22",
      "close": "4.326",
      "average": "4.3142",
      "volume": "801184",
      "turnover": "3456449.31",
      "trades": "713"
    },
    {
      "date": "2024-10-03",
      "bid": "4.302",
      "ask": "4.338",
      "open": "4.438",
      "high": "4.438",
      "low": "4.234",
      "close": "4.30",
      "average": "4.305",
      "volume": "558718",
      "turnover": "2404577.33",
      "trades": "414"
    },
    {
      "date": "2024-10-04",
      "bid": "3.94",
      "ask": "3.96",
      "open": "4.30",
      "high": "4.694",
      "low": "3.89",
      "close": "3.954",
      "average": "4.0507",
      "volume": "10944069",
      "turnover": "44340867.36",
      "trades": "3916"
    },
    {
      "date": "2024-10-07",
      "bid": "4.02",
      "ask": "4.028",
      "open": "3.97",
      "high": "4.068",
      "low": "3.93",
      "close": "4.03",
      "average": "4.0023",
      "volume": "2086445",
      "turnover": "8354506.93",
      "trades": "947"
    },
    {
      "date": "2024-10-08",
      "bid": "3.978",
      "ask": "3.99",
      "open": "3.988",
      "high": "4.01",
      "low": "3.96",
      "close": "3.982",
      "average": "3.9864",
      "volume": "1672584",
      "turnover": "6667585.52",
      "trades": "469"
    },
    {
      "date": "2024-10-09",
      "bid": "3.974",
      "ask": "3.99",
      "open": "3.964",
      "high": "4.034",
      "low": "3.926",
      "close": "3.976",
      "average": "3.9854",
      "volume": "805256",
      "turnover": "3209370.69",
      "trades": "440"
    },
    {
      "date": "2024-10-10",
      "bid": "3.962",
      "ask": "3.98",
      "open": "3.968",
      "high": "3.99",
      "low": "3.872",
      "close": "3.908",
      "average": "3.9238",
      "volume": "874669",
      "turnover": "3431999.64",
      "trades": "480"
    },
    {
      "date": "2024-10-11",
      "bid": "3.956",
      "ask": "3.978",
      "open": "3.95",
      "high": "4.02",
      "low": "3.918",
      "close": "3.972",
      "average": "3.9796",
      "volume": "772402",
      "turnover": "3073976.67",
      "trades": "347"
    },
    {
      "date": "2024-10-14",
      "bid": "3.95",
      "ask": "3.964",
      "open": "3.972",
      "high": "4.01",
      "low": "3.85",
      "close": "3.964",
      "average": "3.9536",
      "volume": "660369",
      "turnover": "2610842.61",
      "trades": "385"
    },
    {
      "date": "2024-10-15",
      "bid": "3.836",
      "ask": "3.85",
      "open": "3.902",
      "high": "3.99",
      "low": "3.82",
      "close": "3.85",
      "average": "3.9199",
      "volume": "492943",
      "turnover": "1932307.36",
      "trades": "323"
    },
    {
      "date": "2024-10-16",
      "bid": "3.908",
      "ask": "3.92",
      "open": "3.86",
      "high": "3.92",
      "low": "3.778",
      "close": "3.912",
      "average": "3.833",
      "volume": "855628",
      "turnover": "3279646.93",
      "trades": "388"
    },
    {
      "date": "2024-10-17",
      "bid": "3.766",
      "ask": "3.772",
      "open": "3.912",
      "high": "3.94",
      "low": "3.77",
      "close": "3.80",
      "average": "3.8469",
      "volume": "977064",
      "turnover": "3758670.45",
      "trades": "424"
    },
    {
      "date": "2024-10-18",
      "bid": "3.744",
      "ask": "3.748",
      "open": "3.80",
      "high": "3.848",
      "low": "3.748",
      "close": "3.748",
      "average": "3.7819",
      "volume": "679839",
      "turnover": "2571061.14",
      "trades": "399"
    },
    {
      "date": "2024-10-21",
      "bid": "3.702",
      "ask": "3.728",
      "open": "3.748",
      "high": "3.81",
      "low": "3.674",
      "close": "3.70",
      "average": "3.7367",
      "volume": "359465",
      "turnover": "1343660.03",
      "trades": "340"
    },
    {
      "date": "2024-10-22",
      "bid": "3.708",
      "ask": "3.728",
      "open": "3.70",
      "high": "3.76",
      "low": "3.63",
      "close": "3.71",
      "average": "3.6858",
      "volume": "535715",
      "turnover": "1974536.62",
      "trades": "321"
    },
    {
      "date": "2024-10-23",
      "bid": "3.65",
      "ask": "3.69",
      "open": "3.77",
      "high": "3.77",
      "low": "3.638",
      "close": "3.642",
      "average": "3.6753",
      "volume": "557844",
      "turnover": "2050265.64",
      "trades": "287"
    },
    {
      "date": "2024-10-24",
      "bid": "3.808",
      "ask": "3.85",
      "open": "3.642",
      "high": "3.844",
      "low": "3.642",
      "close": "3.80",
      "average": "3.7582",
      "volume": "418360",
      "turnover": "1572264.22",
      "trades": "327"
    },
    {
      "date": "2024-10-25",
      "bid": "3.914",
      "ask": "3.924",
      "open": "3.93",
      "high": "3.99",
      "low": "3.78",
      "close": "3.918",
      "average": "3.929",
      "volume": "1161295",
      "turnover": "4562694.26",
      "trades": "629"
    },
    {
      "date": "2024-10-28",
      "bid": "3.95",
      "ask": "3.96",
      "open": "3.92",
      "high": "3.978",
      "low": "3.834",
      "close": "3.96",
      "average": "3.9162",
      "volume": "504580",
      "turnover": "1976058.11",
      "trades": "360"
    },
    {
      "date": "2024-10-29",
      "bid": "3.97",
      "ask": "3.988",
      "open": "3.94",
      "high": "3.996",
      "low": "3.904",
      "close": "3.986",
      "average": "3.9815",
      "volume": "1504331",
      "turnover": "5989489.68",
      "trades": "599"
    },
    {
      "date": "2024-10-30",
      "bid": "3.90",
      "ask": "3.972",
      "open": "3.986",
      "high": "4.01",
      "low": "3.888",
      "close": "3.902",
      "average": "3.9575",
      "volume": "832465",
      "turnover": "3294479.44",
      "trades": "372"
    },
    {
      "date": "2024-10-31",
      "bid": "3.854",
      "ask": "3.912",
      "open": "3.954",
      "high": "3.964",
      "low": "3.802",
      "close": "3.914",
      "average": "3.8784",
      "volume": "285281",
      "turnover": "1106433.64",
      "trades": "204"
    },
    {
      "date": "2024-11-01",
      "bid": "3.854",
      "ask": "3.87",
      "open": "3.854",
      "high": "3.90",
      "low": "3.824",
      "close": "3.834",
      "average": "3.8512",
      "volume": "237620",
      "turnover": "915118.52",
      "trades": "146"
    },
    {
      "date": "2024-11-04",
      "bid": "3.722",
      "ask": "3.748",
      "open": "3.822",
      "high": "3.822",
      "low": "3.664",
      "close": "3.728",
      "average": "3.7301",
      "volume": "560683",
      "turnover": "2091393.93",
      "trades": "342"
    },
    {
      "date": "2024-11-05",
      "bid": "3.67",
      "ask": "3.694",
      "open": "3.722",
      "high": "3.768",
      "low": "3.60",
      "close": "3.668",
      "average": "3.6858",
      "volume": "773257",
      "turnover": "2850071.66",
      "trades": "359"
    },
    {
      "date": "2024-11-06",
      "bid": "3.658",
      "ask": "3.674",
      "open": "3.70",
      "high": "3.756",
      "low": "3.584",
      "close": "3.628",
      "average": "3.6587",
      "volume": "493053",
      "turnover": "1803935.11",
      "trades": "313"
    },
    {
      "date": "2024-11-07",
      "bid": "3.642",
      "ask": "3.668",
      "open": "3.616",
      "high": "3.714",
      "low": "3.616",
      "close": "3.678",
      "average": "3.6492",
      "volume": "450489",
      "turnover": "1643910.53",
      "trades": "312"
    },
    {
      "date": "2024-11-08",
      "bid": "3.706",
      "ask": "3.724",
      "open": "3.668",
      "high": "3.744",
      "low": "3.584",
      "close": "3.704",
      "average": "3.6584",
      "volume": "878537",
      "turnover": "3214446.97",
      "trades": "484"
    },
    {
      "date": "2024-11-11",
      "bid": "2.134",
      "ask": "2.15",
      "open": "3.224",
      "high": "3.224",
      "low": "2.06",
      "close": "2.104",
      "average": "2.4114",
      "volume": "14726114",
      "turnover": "35500719.24",
      "trades": "6153"
    },
    {
      "date": "2024-11-12",
      "bid": "2.104",
      "ask": "2.13",
      "open": "2.084",
      "high": "2.20",
      "low": "2.032",
      "close": "2.102",
      "average": "2.1136",
      "volume": "6520561",
      "turnover": "13789885.16",
      "trades": "2229"
    },
    {
      "date": "2024-11-13",
      "bid": "1.887",
      "ask": "1.90",
      "open": "2.104",
      "high": "2.198",
      "low": "1.759",
      "close": "1.88",
      "average": "1.9267",
      "volume": "8794992",
      "turnover": "16942607.82",
      "trades": "3049"
    },
    {
      "date": "2024-11-14",
      "bid": "2.054",
      "ask": "2.06",
      "open": "1.901",
      "high": "2.098",
      "low": "1.762",
      "close": "2.048",
      "average": "1.9025",
      "volume": "5029692",
      "turnover": "9557221.26",
      "trades": "1682"
    },
    {
      "date": "2024-11-15",
      "bid": "2.03",
      "ask": "2.038",
      "open": "2.08",
      "high": "2.198",
      "low": "1.961",
      "close": "2.028",
      "average": "2.0666",
      "volume": "3178549",
      "turnover": "6571903.41",
      "trades": "1084"
    },
    {
      "date": "2024-11-18",
      "bid": "1.807",
      "ask": "1.817",
      "open": "2.04",
      "high": "2.04",
      "low": "1.775",
      "close": "1.802",
      "average": "1.8503",
      "volume": "3211289",
      "turnover": "5941215.67",
      "trades": "1281"
    },
    {
      "date": "2024-11-19",
      "bid": "1.90",
      "ask": "1.909",
      "open": "1.825",
      "high": "1.98",
      "low": "1.82",
      "close": "1.90",
      "average": "1.8841",
      "volume": "2462608",
      "turnover": "4639622.34",
      "trades": "796"
    },
    {
      "date": "2024-11-20",
      "bid": "1.801",
      "ask": "1.813",
      "open": "1.91",
      "high": "1.91",
      "low": "1.80",
      "close": "1.80",
      "average": "1.8419",
      "volume": "1326702",
      "turnover": "2443491.5",
      "trades": "720"
    },
    {
      "date": "2024-11-21",
      "bid": "1.927",
      "ask": "1.933",
      "open": "1.85",
      "high": "1.981",
      "low": "1.85",
      "close": "1.933",
      "average": "1.9055",
      "volume": "1479813",
      "turnover": "2819477.47",
      "trades": "590"
    },
    {
      "date": "2024-11-22",
      "bid": "2.24",
      "ask": "2.248",
      "open": "1.97",
      "high": "2.276",
      "low": "1.97",
      "close": "2.24",
      "average": "2.1731",
      "volume": "4235183",
      "turnover": "9201950.03",
      "trades": "1745"
    },
    {
      "date": "2024-11-25",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.28",
      "high": "2.378",
      "low": "2.082",
      "close": "2.214",
      "average": "2.2166",
      "volume": "2766807",
      "turnover": "6132822.22",
      "trades": "1247"
    },
    {
      "date": "2024-11-26",
      "bid": "2.22",
      "ask": "2.248",
      "open": "2.22",
      "high": "2.298",
      "low": "2.126",
      "close": "2.226",
      "average": "2.2133",
      "volume": "1224714",
      "turnover": "2710792.59",
      "trades": "521"
    },
    {
      "date": "2024-11-27",
      "bid": "2.186",
      "ask": "2.236",
      "open": "2.22",
      "high": "2.33",
      "low": "2.19",
      "close": "2.19",
      "average": "2.231",
      "volume": "667833",
      "turnover": "1489950.86",
      "trades": "384"
    },
    {
      "date": "2024-11-28",
      "bid": "2.54",
      "ask": "2.56",
      "open": "2.23",
      "high": "2.66",
      "low": "2.23",
      "close": "2.56",
      "average": "2.5253",
      "volume": "4836369",
      "turnover": "12213740.82",
      "trades": "2178"
    },
    {
      "date": "2024-11-29",
      "bid": "2.472",
      "ask": "2.50",
      "open": "2.588",
      "high": "2.588",
      "low": "2.40",
      "close": "2.422",
      "average": "2.4644",
      "volume": "1476214",
      "turnover": "3637945.34",
      "trades": "778"
    },
    {
      "date": "2024-12-02",
      "bid": "2.432",
      "ask": "2.444",
      "open": "2.472",
      "high": "2.58",
      "low": "2.30",
      "close": "2.438",
      "average": "2.4665",
      "volume": "1569514",
      "turnover": "3871247.33",
      "trades": "638"
    },
    {
      "date": "2024-12-03",
      "bid": "2.322",
      "ask": "2.388",
      "open": "2.45",
      "high": "2.48",
      "low": "2.318",
      "close": "2.356",
      "average": "2.3861",
      "volume": "846792",
      "turnover": "2020527.31",
      "trades": "448"
    },
    {
      "date": "2024-12-04",
      "bid": "2.21",
      "ask": "2.22",
      "open": "2.376",
      "high": "2.376",
      "low": "2.184",
      "close": "2.22",
      "average": "2.2398",
      "volume": "1159541",
      "turnover": "2597048.97",
      "trades": "674"
    },
    {
      "date": "2024-12-05",
      "bid": "2.156",
      "ask": "2.172",
      "open": "2.208",
      "high": "2.238",
      "low": "2.14",
      "close": "2.172",
      "average": "2.1945",
      "volume": "889941",
      "turnover": "1952988.05",
      "trades": "400"
    },
    {
      "date": "2024-12-06",
      "bid": "2.172",
      "ask": "2.19",
      "open": "2.172",
      "high": "2.196",
      "low": "2.082",
      "close": "2.18",
      "average": "2.1293",
      "volume": "904478",
      "turnover": "1925903.61",
      "trades": "523"
    },
    {
      "date": "2024-12-09",
      "bid": "2.12",
      "ask": "2.13",
      "open": "2.18",
      "high": "2.228",
      "low": "2.07",
      "close": "2.134",
      "average": "2.1254",
      "volume": "1016471",
      "turnover": "2160424",
      "trades": "567"
    },
    {
      "date": "2024-12-10",
      "bid": "2.17",
      "ask": "2.18",
      "open": "2.132",
      "high": "2.248",
      "low": "2.094",
      "close": "2.20",
      "average": "2.1703",
      "volume": "612638",
      "turnover": "1329635.12",
      "trades": "370"
    },
    {
      "date": "2024-12-11",
      "bid": "2.184",
      "ask": "2.20",
      "open": "2.18",
      "high": "2.24",
      "low": "2.122",
      "close": "2.154",
      "average": "2.1817",
      "volume": "675575",
      "turnover": "1473898.97",
      "trades": "344"
    },
    {
      "date": "2024-12-12",
      "bid": "2.732",
      "ask": "2.754",
      "open": "2.20",
      "high": "2.81",
      "low": "2.20",
      "close": "2.81",
      "average": "2.5337",
      "volume": "3695749",
      "turnover": "9363859.52",
      "trades": "1869"
    },
    {
      "date": "2024-12-13",
      "bid": "3.068",
      "ask": "3.084",
      "open": "2.848",
      "high": "3.272",
      "low": "2.65",
      "close": "3.09",
      "average": "3.0009",
      "volume": "4987430",
      "turnover": "14966546.84",
      "trades": "2696"
    },
    {
      "date": "2024-12-16",
      "bid": "2.95",
      "ask": "2.98",
      "open": "3.20",
      "high": "3.40",
      "low": "2.786",
      "close": "2.97",
      "average": "3.0617",
      "volume": "3018537",
      "turnover": "9241794.52",
      "trades": "1779"
    },
    {
      "date": "2024-12-17",
      "bid": "2.876",
      "ask": "2.878",
      "open": "2.97",
      "high": "2.97",
      "low": "2.798",
      "close": "2.834",
      "average": "2.8613",
      "volume": "1009555",
      "turnover": "2889461.46",
      "trades": "970"
    },
    {
      "date": "2024-12-18",
      "bid": "3.258",
      "ask": "3.268",
      "open": "2.878",
      "high": "3.304",
      "low": "2.628",
      "close": "3.26",
      "average": "2.953",
      "volume": "2482454",
      "turnover": "7330760.59",
      "trades": "1233"
    },
    {
      "date": "2024-12-19",
      "bid": "3.11",
      "ask": "3.136",
      "open": "3.316",
      "high": "3.55",
      "low": "3.052",
      "close": "3.052",
      "average": "3.281",
      "volume": "3449354",
      "turnover": "11317323.21",
      "trades": "1594"
    },
    {
      "date": "2024-12-20",
      "bid": "3.174",
      "ask": "3.198",
      "open": "3.14",
      "high": "3.32",
      "low": "3.022",
      "close": "3.10",
      "average": "3.163",
      "volume": "1985136",
      "turnover": "6278931.49",
      "trades": "1050"
    },
    {
      "date": "2024-12-23",
      "bid": "3.452",
      "ask": "3.476",
      "open": "3.198",
      "high": "3.578",
      "low": "3.036",
      "close": "3.48",
      "average": "3.2977",
      "volume": "1727350",
      "turnover": "5696294.89",
      "trades": "978"
    },
    {
      "date": "2024-12-27",
      "bid": "3.21",
      "ask": "3.23",
      "open": "3.496",
      "high": "3.53",
      "low": "3.204",
      "close": "3.23",
      "average": "3.338",
      "volume": "1133573",
      "turnover": "3783820.37",
      "trades": "892"
    },
    {
      "date": "2024-12-30",
      "bid": "3.126",
      "ask": "3.168",
      "open": "3.228",
      "high": "3.26",
      "low": "3.10",
      "close": "3.166",
      "average": "3.1745",
      "volume": "975413",
      "turnover": "3096480.71",
      "trades": "547"
    },
    {
      "date": "2025-01-02",
      "bid": "3.11",
      "ask": "3.126",
      "open": "3.126",
      "high": "3.156",
      "low": "2.95",
      "close": "3.144",
      "average": "3.0524",
      "volume": "840856",
      "turnover": "2566638.17",
      "trades": "697"
    },
    {
      "date": "2025-01-03",
      "bid": "3.11",
      "ask": "3.144",
      "open": "3.10",
      "high": "3.15",
      "low": "3.052",
      "close": "3.144",
      "average": "3.0936",
      "volume": "570136",
      "turnover": "1763756.6",
      "trades": "404"
    },
    {
      "date": "2025-01-07",
      "bid": "2.948",
      "ask": "2.968",
      "open": "3.066",
      "high": "3.108",
      "low": "2.924",
      "close": "2.946",
      "average": "2.9818",
      "volume": "1101212",
      "turnover": "3283531.3",
      "trades": "730"
    },
    {
      "date": "2025-01-08",
      "bid": "3.82",
      "ask": "3.848",
      "open": "3.252",
      "high": "3.90",
      "low": "3.252",
      "close": "3.878",
      "average": "3.6074",
      "volume": "4641852",
      "turnover": "16745173.72",
      "trades": "2900"
    },
    {
      "date": "2025-01-09",
      "bid": "3.528",
      "ask": "3.564",
      "open": "3.848",
      "high": "3.848",
      "low": "3.48",
      "close": "3.50",
      "average": "3.5835",
      "volume": "1397533",
      "turnover": "5008063",
      "trades": "1290"
    },
    {
      "date": "2025-01-10",
      "bid": "3.45",
      "ask": "3.488",
      "open": "3.528",
      "high": "3.776",
      "low": "3.45",
      "close": "3.45",
      "average": "3.6224",
      "volume": "1339551",
      "turnover": "4852406.62",
      "trades": "957"
    },
    {
      "date": "2025-01-13",
      "bid": "4.378",
      "ask": "4.392",
      "open": "3.80",
      "high": "4.48",
      "low": "3.788",
      "close": "4.37",
      "average": "4.1892",
      "volume": "4313356",
      "turnover": "18069468.67",
      "trades": "2846"
    },
    {
      "date": "2025-01-14",
      "bid": "3.97",
      "ask": "3.978",
      "open": "4.392",
      "high": "4.392",
      "low": "3.93",
      "close": "3.988",
      "average": "4.03",
      "volume": "3053303",
      "turnover": "12304680.58",
      "trades": "1904"
    },
    {
      "date": "2025-01-15",
      "bid": "3.976",
      "ask": "3.988",
      "open": "3.978",
      "high": "4.126",
      "low": "3.85",
      "close": "3.95",
      "average": "3.9439",
      "volume": "1631984",
      "turnover": "6436437.07",
      "trades": "889"
    },
    {
      "date": "2025-01-16",
      "bid": "3.468",
      "ask": "3.488",
      "open": "3.514",
      "high": "3.576",
      "low": "3.442",
      "close": "3.442",
      "average": "3.5096",
      "volume": "7198091",
      "turnover": "25265088.27",
      "trades": "3221"
    },
    {
      "date": "2025-01-17",
      "bid": "3.376",
      "ask": "3.388",
      "open": "3.488",
      "high": "3.518",
      "low": "3.304",
      "close": "3.382",
      "average": "3.429",
      "volume": "2776886",
      "turnover": "9523122.73",
      "trades": "1209"
    },
    {
      "date": "2025-01-20",
      "bid": "3.32",
      "ask": "3.336",
      "open": "3.382",
      "high": "3.406",
      "low": "3.282",
      "close": "3.336",
      "average": "3.3419",
      "volume": "815898",
      "turnover": "2725697.97",
      "trades": "567"
    },
    {
      "date": "2025-01-21",
      "bid": "3.306",
      "ask": "3.322",
      "open": "3.298",
      "high": "3.378",
      "low": "3.146",
      "close": "3.312",
      "average": "3.2539",
      "volume": "1665411",
      "turnover": "5410820.12",
      "trades": "730"
    },
    {
      "date": "2025-01-22",
      "bid": "3.254",
      "ask": "3.272",
      "open": "3.306",
      "high": "3.356",
      "low": "3.194",
      "close": "3.216",
      "average": "3.2512",
      "volume": "1325373",
      "turnover": "4309055.23",
      "trades": "684"
    },
    {
      "date": "2025-01-23",
      "bid": "3.264",
      "ask": "3.284",
      "open": "3.254",
      "high": "3.298",
      "low": "3.216",
      "close": "3.284",
      "average": "3.2551",
      "volume": "455728",
      "turnover": "1483457.03",
      "trades": "360"
    },
    {
      "date": "2025-01-24",
      "bid": "3.24",
      "ask": "3.244",
      "open": "3.292",
      "high": "3.368",
      "low": "3.236",
      "close": "3.238",
      "average": "3.2894",
      "volume": "1369425",
      "turnover": "4504550.55",
      "trades": "557"
    },
    {
      "date": "2025-01-27",
      "bid": "3.046",
      "ask": "3.078",
      "open": "3.242",
      "high": "3.244",
      "low": "3.02",
      "close": "3.076",
      "average": "3.1128",
      "volume": "1736664",
      "turnover": "5405864.73",
      "trades": "969"
    },
    {
      "date": "2025-01-28",
      "bid": "3.00",
      "ask": "3.016",
      "open": "3.046",
      "high": "3.108",
      "low": "2.982",
      "close": "3.00",
      "average": "3.0253",
      "volume": "1234219",
      "turnover": "3733748.47",
      "trades": "743"
    },
    {
      "date": "2025-01-29",
      "bid": "3.076",
      "ask": "3.096",
      "open": "3.20",
      "high": "3.366",
      "low": "3.05",
      "close": "3.056",
      "average": "3.2003",
      "volume": "2755718",
      "turnover": "8819090.13",
      "trades": "1279"
    },
    {
      "date": "2025-01-30",
      "bid": "3.28",
      "ask": "3.296",
      "open": "3.098",
      "high": "3.35",
      "low": "3.02",
      "close": "3.238",
      "average": "3.2166",
      "volume": "1234154",
      "turnover": "3969734.22",
      "trades": "680"
    },
    {
      "date": "2025-01-31",
      "bid": "3.286",
      "ask": "3.312",
      "open": "3.296",
      "high": "3.332",
      "low": "3.18",
      "close": "3.288",
      "average": "3.2597",
      "volume": "527348",
      "turnover": "1718991.41",
      "trades": "393"
    },
    {
      "date": "2025-02-03",
      "bid": "3.118",
      "ask": "3.13",
      "open": "3.19",
      "high": "3.19",
      "low": "3.08",
      "close": "3.13",
      "average": "3.1286",
      "volume": "1013990",
      "turnover": "3172344.75",
      "trades": "544"
    },
    {
      "date": "2025-02-04",
      "bid": "3.226",
      "ask": "3.25",
      "open": "3.20",
      "high": "3.278",
      "low": "3.116",
      "close": "3.216",
      "average": "3.2024",
      "volume": "448842",
      "turnover": "1437387.84",
      "trades": "308"
    },
    {
      "date": "2025-02-05",
      "bid": "3.116",
      "ask": "3.13",
      "open": "3.25",
      "high": "3.252",
      "low": "3.08",
      "close": "3.116",
      "average": "3.1441",
      "volume": "513007",
      "turnover": "1612969.07",
      "trades": "318"
    },
    {
      "date": "2025-02-06",
      "bid": "3.306",
      "ask": "3.344",
      "open": "3.13",
      "high": "3.344",
      "low": "3.08",
      "close": "3.30",
      "average": "3.2071",
      "volume": "1017255",
      "turnover": "3262462.97",
      "trades": "417"
    },
    {
      "date": "2025-02-07",
      "bid": "3.342",
      "ask": "3.354",
      "open": "3.31",
      "high": "3.442",
      "low": "3.176",
      "close": "3.292",
      "average": "3.288",
      "volume": "1291764",
      "turnover": "4247469.46",
      "trades": "538"
    },
    {
      "date": "2025-02-10",
      "bid": "3.338",
      "ask": "3.346",
      "open": "3.34",
      "high": "3.388",
      "low": "3.232",
      "close": "3.324",
      "average": "3.303",
      "volume": "483054",
      "turnover": "1595539.78",
      "trades": "349"
    },
    {
      "date": "2025-02-11",
      "bid": "3.202",
      "ask": "3.22",
      "open": "3.338",
      "high": "3.338",
      "low": "3.19",
      "close": "3.19",
      "average": "3.2232",
      "volume": "454585",
      "turnover": "1465216.2",
      "trades": "376"
    },
    {
      "date": "2025-02-12",
      "bid": "3.176",
      "ask": "3.192",
      "open": "3.19",
      "high": "3.22",
      "low": "3.142",
      "close": "3.18",
      "average": "3.179",
      "volume": "319343",
      "turnover": "1015199.79",
      "trades": "242"
    },
    {
      "date": "2025-02-13",
      "bid": "3.388",
      "ask": "3.40",
      "open": "3.25",
      "high": "3.49",
      "low": "3.25",
      "close": "3.40",
      "average": "3.3929",
      "volume": "1333581",
      "turnover": "4524692.23",
      "trades": "789"
    },
    {
      "date": "2025-02-14",
      "bid": "3.358",
      "ask": "3.37",
      "open": "3.402",
      "high": "3.55",
      "low": "3.31",
      "close": "3.35",
      "average": "3.4411",
      "volume": "892992",
      "turnover": "3072854.83",
      "trades": "513"
    },
    {
      "date": "2025-02-17",
      "bid": "3.346",
      "ask": "3.368",
      "open": "3.35",
      "high": "3.398",
      "low": "3.292",
      "close": "3.336",
      "average": "3.3427",
      "volume": "651706",
      "turnover": "2178436.04",
      "trades": "389"
    },
    {
      "date": "2025-02-18",
      "bid": "3.506",
      "ask": "3.52",
      "open": "3.38",
      "high": "3.57",
      "low": "3.38",
      "close": "3.526",
      "average": "3.4995",
      "volume": "1319602",
      "turnover": "4617995.9",
      "trades": "739"
    },
    {
      "date": "2025-02-19",
      "bid": "3.30",
      "ask": "3.33",
      "open": "3.528",
      "high": "3.55",
      "low": "3.264",
      "close": "3.30",
      "average": "3.407",
      "volume": "1411247",
      "turnover": "4809162.86",
      "trades": "890"
    },
    {
      "date": "2025-02-20",
      "bid": "3.608",
      "ask": "3.67",
      "open": "3.65",
      "high": "3.836",
      "low": "3.56",
      "close": "3.608",
      "average": "3.717",
      "volume": "3621830",
      "turnover": "13461880.69",
      "trades": "1520"
    },
    {
      "date": "2025-02-21",
      "bid": "3.824",
      "ask": "3.888",
      "open": "3.67",
      "high": "4.122",
      "low": "3.612",
      "close": "3.802",
      "average": "3.9293",
      "volume": "3953027",
      "turnover": "15532430.71",
      "trades": "2218"
    },
    {
      "date": "2025-02-24",
      "bid": "4.04",
      "ask": "4.048",
      "open": "4.012",
      "high": "4.132",
      "low": "3.80",
      "close": "4.024",
      "average": "4.0114",
      "volume": "2480044",
      "turnover": "9948471.67",
      "trades": "1281"
    },
    {
      "date": "2025-02-25",
      "bid": "4.718",
      "ask": "4.72",
      "open": "4.052",
      "high": "4.804",
      "low": "4.00",
      "close": "4.71",
      "average": "4.4789",
      "volume": "4439272",
      "turnover": "19882253.52",
      "trades": "2092"
    },
    {
      "date": "2025-02-26",
      "bid": "5.26",
      "ask": "5.295",
      "open": "4.81",
      "high": "5.40",
      "low": "4.808",
      "close": "5.275",
      "average": "5.1263",
      "volume": "5836876",
      "turnover": "29921601.48",
      "trades": "3574"
    },
    {
      "date": "2025-02-27",
      "bid": "5.07",
      "ask": "5.075",
      "open": "5.27",
      "high": "5.40",
      "low": "4.956",
      "close": "5.04",
      "average": "5.1288",
      "volume": "2386711",
      "turnover": "12241224.24",
      "trades": "1947"
    },
    {
      "date": "2025-02-28",
      "bid": "5.075",
      "ask": "5.085",
      "open": "5.035",
      "high": "5.195",
      "low": "4.80",
      "close": "5.07",
      "average": "4.9503",
      "volume": "2151716",
      "turnover": "10651692.97",
      "trades": "1386"
    },
    {
      "date": "2025-03-03",
      "bid": "4.676",
      "ask": "4.70",
      "open": "5.285",
      "high": "5.555",
      "low": "4.638",
      "close": "4.638",
      "average": "5.0497",
      "volume": "3019789",
      "turnover": "15249614.44",
      "trades": "2381"
    },
    {
      "date": "2025-03-04",
      "bid": "4.434",
      "ask": "4.448",
      "open": "4.582",
      "high": "4.632",
      "low": "4.37",
      "close": "4.44",
      "average": "4.4933",
      "volume": "1778739",
      "turnover": "7992213.21",
      "trades": "1222"
    },
    {
      "date": "2025-03-05",
      "bid": "4.324",
      "ask": "4.354",
      "open": "4.50",
      "high": "4.644",
      "low": "4.30",
      "close": "4.35",
      "average": "4.4314",
      "volume": "1294637",
      "turnover": "5737041.19",
      "trades": "715"
    },
    {
      "date": "2025-03-06",
      "bid": "4.21",
      "ask": "4.228",
      "open": "4.354",
      "high": "4.44",
      "low": "4.20",
      "close": "4.206",
      "average": "4.2679",
      "volume": "890732",
      "turnover": "3801577.86",
      "trades": "581"
    },
    {
      "date": "2025-03-07",
      "bid": "4.166",
      "ask": "4.19",
      "open": "4.228",
      "high": "4.348",
      "low": "4.056",
      "close": "4.152",
      "average": "4.193",
      "volume": "1462871",
      "turnover": "6133804.57",
      "trades": "705"
    },
    {
      "date": "2025-03-10",
      "bid": "4.068",
      "ask": "4.07",
      "open": "4.19",
      "high": "4.30",
      "low": "4.008",
      "close": "4.09",
      "average": "4.0818",
      "volume": "1201673",
      "turnover": "4904999.88",
      "trades": "650"
    },
    {
      "date": "2025-03-11",
      "bid": "3.902",
      "ask": "3.922",
      "open": "4.00",
      "high": "4.05",
      "low": "3.88",
      "close": "3.90",
      "average": "3.9556",
      "volume": "1453040",
      "turnover": "5747637.46",
      "trades": "713"
    },
    {
      "date": "2025-03-12",
      "bid": "4.182",
      "ask": "4.192",
      "open": "3.922",
      "high": "4.358",
      "low": "3.922",
      "close": "4.15",
      "average": "4.1682",
      "volume": "1654727",
      "turnover": "6898616.5",
      "trades": "881"
    },
    {
      "date": "2025-03-13",
      "bid": "4.022",
      "ask": "4.192",
      "open": "4.192",
      "high": "4.192",
      "low": "4.01",
      "close": "4.088",
      "average": "4.0751",
      "volume": "526158",
      "turnover": "2144434.33",
      "trades": "401"
    },
    {
      "date": "2025-03-14",
      "bid": "4.022",
      "ask": "4.072",
      "open": "4.042",
      "high": "4.098",
      "low": "3.98",
      "close": "4.02",
      "average": "4.0267",
      "volume": "873882",
      "turnover": "3519937.05",
      "trades": "390"
    },
    {
      "date": "2025-03-17",
      "bid": "4.12",
      "ask": "4.136",
      "open": "4.022",
      "high": "4.16",
      "low": "4.002",
      "close": "4.116",
      "average": "4.0872",
      "volume": "406510",
      "turnover": "1665240.56",
      "trades": "384"
    },
    {
      "date": "2025-03-18",
      "bid": "4.144",
      "ask": "4.15",
      "open": "4.14",
      "high": "4.344",
      "low": "4.08",
      "close": "4.088",
      "average": "4.2035",
      "volume": "760079",
      "turnover": "3194877.15",
      "trades": "473"
    },
    {
      "date": "2025-03-19",
      "bid": "4.036",
      "ask": "4.092",
      "open": "4.144",
      "high": "4.144",
      "low": "3.966",
      "close": "4.07",
      "average": "4.0266",
      "volume": "968874",
      "turnover": "3901271.23",
      "trades": "585"
    },
    {
      "date": "2025-03-20",
      "bid": "4.026",
      "ask": "4.03",
      "open": "4.12",
      "high": "4.12",
      "low": "3.972",
      "close": "4.03",
      "average": "4.0213",
      "volume": "1006991",
      "turnover": "4048430.46",
      "trades": "626"
    },
    {
      "date": "2025-03-21",
      "bid": "4.032",
      "ask": "4.11",
      "open": "4.00",
      "high": "4.11",
      "low": "3.932",
      "close": "4.11",
      "average": "3.9834",
      "volume": "818795",
      "turnover": "3261605",
      "trades": "446"
    },
    {
      "date": "2025-03-24",
      "bid": "4.066",
      "ask": "4.086",
      "open": "4.11",
      "high": "4.24",
      "low": "4.01",
      "close": "4.102",
      "average": "4.0971",
      "volume": "813817",
      "turnover": "3334946",
      "trades": "407"
    },
    {
      "date": "2025-03-25",
      "bid": "4.30",
      "ask": "4.316",
      "open": "4.268",
      "high": "4.41",
      "low": "4.168",
      "close": "4.276",
      "average": "4.2859",
      "volume": "1982926",
      "turnover": "8495023.85",
      "trades": "1064"
    },
    {
      "date": "2025-03-26",
      "bid": "4.052",
      "ask": "4.068",
      "open": "4.32",
      "high": "4.468",
      "low": "4.02",
      "close": "4.02",
      "average": "4.1961",
      "volume": "1283357",
      "turnover": "5387696.9",
      "trades": "728"
    },
    {
      "date": "2025-03-27",
      "bid": "3.942",
      "ask": "3.96",
      "open": "4.006",
      "high": "4.048",
      "low": "3.884",
      "close": "3.954",
      "average": "3.9685",
      "volume": "1154161",
      "turnover": "4581316.65",
      "trades": "578"
    },
    {
      "date": "2025-03-28",
      "bid": "3.816",
      "ask": "3.85",
      "open": "3.96",
      "high": "3.96",
      "low": "3.81",
      "close": "3.81",
      "average": "3.8653",
      "volume": "1182778",
      "turnover": "4571905.73",
      "trades": "553"
    },
    {
      "date": "2025-03-31",
      "bid": "3.692",
      "ask": "3.73",
      "open": "3.858",
      "high": "3.858",
      "low": "3.606",
      "close": "3.746",
      "average": "3.685",
      "volume": "1145696",
      "turnover": "4221910.42",
      "trades": "626"
    },
    {
      "date": "2025-04-01",
      "bid": "3.816",
      "ask": "3.83",
      "open": "3.88",
      "high": "4.00",
      "low": "3.754",
      "close": "3.836",
      "average": "3.8629",
      "volume": "954280",
      "turnover": "3687297.41",
      "trades": "456"
    },
    {
      "date": "2025-04-02",
      "bid": "3.732",
      "ask": "3.75",
      "open": "3.82",
      "high": "3.82",
      "low": "3.672",
      "close": "3.75",
      "average": "3.7425",
      "volume": "726129",
      "turnover": "2716520.13",
      "trades": "430"
    },
    {
      "date": "2025-04-03",
      "bid": "3.616",
      "ask": "3.63",
      "open": "3.678",
      "high": "3.75",
      "low": "3.554",
      "close": "3.618",
      "average": "3.6683",
      "volume": "966608",
      "turnover": "3545809.71",
      "trades": "671"
    },
    {
      "date": "2025-04-04",
      "bid": "3.408",
      "ask": "3.416",
      "open": "3.616",
      "high": "3.658",
      "low": "3.28",
      "close": "3.416",
      "average": "3.4241",
      "volume": "2206465",
      "turnover": "7557247.8",
      "trades": "825"
    },
    {
      "date": "2025-04-07",
      "bid": "3.28",
      "ask": "3.302",
      "open": "3.196",
      "high": "3.41",
      "low": "3.10",
      "close": "3.24",
      "average": "3.2269",
      "volume": "2130370",
      "turnover": "6874430.5",
      "trades": "922"
    },
    {
      "date": "2025-04-08",
      "bid": "3.222",
      "ask": "3.266",
      "open": "3.302",
      "high": "3.42",
      "low": "3.168",
      "close": "3.25",
      "average": "3.2684",
      "volume": "1049375",
      "turnover": "3429831.59",
      "trades": "560"
    },
    {
      "date": "2025-04-09",
      "bid": "3.108",
      "ask": "3.13",
      "open": "3.146",
      "high": "3.208",
      "low": "3.03",
      "close": "3.08",
      "average": "3.1151",
      "volume": "1309900",
      "turnover": "4080527.39",
      "trades": "602"
    },
    {
      "date": "2025-04-10",
      "bid": "3.136",
      "ask": "3.18",
      "open": "3.49",
      "high": "3.49",
      "low": "3.13",
      "close": "3.216",
      "average": "3.247",
      "volume": "1245836",
      "turnover": "4045233.99",
      "trades": "652"
    },
    {
      "date": "2025-04-11",
      "bid": "3.176",
      "ask": "3.192",
      "open": "3.18",
      "high": "3.214",
      "low": "3.104",
      "close": "3.192",
      "average": "3.1635",
      "volume": "645581",
      "turnover": "2041655.19",
      "trades": "369"
    },
    {
      "date": "2025-04-14",
      "bid": "3.26",
      "ask": "3.28",
      "open": "3.29",
      "high": "3.316",
      "low": "3.228",
      "close": "3.28",
      "average": "3.2727",
      "volume": "720953",
      "turnover": "2359907.34",
      "trades": "370"
    },
    {
      "date": "2025-04-15",
      "bid": "3.346",
      "ask": "3.404",
      "open": "3.30",
      "high": "3.41",
      "low": "3.27",
      "close": "3.398",
      "average": "3.3182",
      "volume": "743245",
      "turnover": "2466379.38",
      "trades": "408"
    },
    {
      "date": "2025-04-16",
      "bid": "3.27",
      "ask": "3.28",
      "open": "3.434",
      "high": "3.434",
      "low": "3.228",
      "close": "3.28",
      "average": "3.2942",
      "volume": "998321",
      "turnover": "3287004.75",
      "trades": "476"
    },
    {
      "date": "2025-04-17",
      "bid": "3.41",
      "ask": "3.436",
      "open": "3.20",
      "high": "3.436",
      "low": "3.20",
      "close": "3.40",
      "average": "3.3122",
      "volume": "499216",
      "turnover": "1653601.58",
      "trades": "307"
    },
    {
      "date": "2025-04-22",
      "bid": "3.362",
      "ask": "3.39",
      "open": "3.546",
      "high": "3.548",
      "low": "3.26",
      "close": "3.36",
      "average": "3.3143",
      "volume": "951287",
      "turnover": "3152875.38",
      "trades": "463"
    },
    {
      "date": "2025-04-23",
      "bid": "3.526",
      "ask": "3.55",
      "open": "3.362",
      "high": "3.60",
      "low": "3.332",
      "close": "3.54",
      "average": "3.4379",
      "volume": "943004",
      "turnover": "3242594.44",
      "trades": "670"
    },
    {
      "date": "2025-04-24",
      "bid": "3.438",
      "ask": "3.538",
      "open": "3.55",
      "high": "3.564",
      "low": "3.416",
      "close": "3.438",
      "average": "3.4758",
      "volume": "482276",
      "turnover": "1677031.07",
      "trades": "291"
    },
    {
      "date": "2025-04-25",
      "bid": "3.626",
      "ask": "3.638",
      "open": "3.438",
      "high": "3.69",
      "low": "3.438",
      "close": "3.646",
      "average": "3.6217",
      "volume": "1026075",
      "turnover": "3715932.33",
      "trades": "603"
    },
    {
      "date": "2025-04-28",
      "bid": "3.716",
      "ask": "3.748",
      "open": "3.646",
      "high": "3.796",
      "low": "3.586",
      "close": "3.70",
      "average": "3.7286",
      "volume": "968676",
      "turnover": "3612065.95",
      "trades": "532"
    },
    {
      "date": "2025-04-29",
      "bid": "3.688",
      "ask": "3.71",
      "open": "3.76",
      "high": "3.76",
      "low": "3.628",
      "close": "3.674",
      "average": "3.6856",
      "volume": "690423",
      "turnover": "2544631.89",
      "trades": "430"
    },
    {
      "date": "2025-04-30",
      "bid": "3.66",
      "ask": "3.672",
      "open": "3.686",
      "high": "3.73",
      "low": "3.622",
      "close": "3.634",
      "average": "3.672",
      "volume": "685312",
      "turnover": "2516499.92",
      "trades": "291"
    },
    {
      "date": "2025-05-02",
      "bid": "3.842",
      "ask": "3.858",
      "open": "3.634",
      "high": "3.888",
      "low": "3.634",
      "close": "3.824",
      "average": "3.793",
      "volume": "1038977",
      "turnover": "3941166.83",
      "trades": "614"
    },
    {
      "date": "2025-05-05",
      "bid": "3.794",
      "ask": "3.828",
      "open": "3.886",
      "high": "3.898",
      "low": "3.768",
      "close": "3.79",
      "average": "3.8138",
      "volume": "899170",
      "turnover": "3429345.38",
      "trades": "479"
    },
    {
      "date": "2025-05-06",
      "bid": "3.604",
      "ask": "3.632",
      "open": "3.828",
      "high": "3.828",
      "low": "3.592",
      "close": "3.60",
      "average": "3.6527",
      "volume": "943706",
      "turnover": "3446519.07",
      "trades": "551"
    },
    {
      "date": "2025-05-07",
      "bid": "3.646",
      "ask": "3.66",
      "open": "3.70",
      "high": "3.788",
      "low": "3.604",
      "close": "3.624",
      "average": "3.6824",
      "volume": "740567",
      "turnover": "2727145.86",
      "trades": "522"
    },
    {
      "date": "2025-05-08",
      "bid": "3.854",
      "ask": "3.892",
      "open": "3.832",
      "high": "4.118",
      "low": "3.724",
      "close": "3.878",
      "average": "3.9199",
      "volume": "2968080",
      "turnover": "11636359.6",
      "trades": "1297"
    },
    {
      "date": "2025-05-09",
      "bid": "3.828",
      "ask": "3.85",
      "open": "3.90",
      "high": "4.094",
      "low": "3.788",
      "close": "3.788",
      "average": "3.9429",
      "volume": "1302384",
      "turnover": "5135274.38",
      "trades": "657"
    },
    {
      "date": "2025-05-12",
      "bid": "4.014",
      "ask": "4.056",
      "open": "3.888",
      "high": "4.20",
      "low": "3.886",
      "close": "4.068",
      "average": "4.0815",
      "volume": "2116299",
      "turnover": "8638494.44",
      "trades": "1035"
    },
    {
      "date": "2025-05-13",
      "bid": "4.398",
      "ask": "4.408",
      "open": "4.056",
      "high": "4.442",
      "low": "3.97",
      "close": "4.398",
      "average": "4.2203",
      "volume": "2057394",
      "turnover": "8683514.02",
      "trades": "961"
    },
    {
      "date": "2025-05-14",
      "bid": "4.562",
      "ask": "4.61",
      "open": "4.494",
      "high": "4.64",
      "low": "4.338",
      "close": "4.638",
      "average": "4.488",
      "volume": "1470250",
      "turnover": "6598360.52",
      "trades": "793"
    },
    {
      "date": "2025-05-15",
      "bid": "4.42",
      "ask": "4.436",
      "open": "4.766",
      "high": "4.766",
      "low": "4.398",
      "close": "4.402",
      "average": "4.5039",
      "volume": "794301",
      "turnover": "3577376.66",
      "trades": "880"
    },
    {
      "date": "2025-05-16",
      "bid": "4.254",
      "ask": "4.27",
      "open": "4.42",
      "high": "4.42",
      "low": "4.226",
      "close": "4.226",
      "average": "4.293",
      "volume": "756881",
      "turnover": "3249259.9",
      "trades": "502"
    },
    {
      "date": "2025-05-19",
      "bid": "4.226",
      "ask": "4.246",
      "open": "4.27",
      "high": "4.322",
      "low": "4.076",
      "close": "4.21",
      "average": "4.1734",
      "volume": "655322",
      "turnover": "2734940.27",
      "trades": "462"
    },
    {
      "date": "2025-05-20",
      "bid": "4.14",
      "ask": "4.15",
      "open": "4.246",
      "high": "4.28",
      "low": "4.112",
      "close": "4.126",
      "average": "4.1529",
      "volume": "288309",
      "turnover": "1197240.98",
      "trades": "308"
    },
    {
      "date": "2025-05-21",
      "bid": "4.138",
      "ask": "4.164",
      "open": "4.14",
      "high": "4.228",
      "low": "4.052",
      "close": "4.16",
      "average": "4.1289",
      "volume": "345179",
      "turnover": "1425333.57",
      "trades": "289"
    },
    {
      "date": "2025-05-22",
      "bid": "4.15",
      "ask": "4.162",
      "open": "4.164",
      "high": "4.18",
      "low": "4.068",
      "close": "4.164",
      "average": "4.1309",
      "volume": "365855",
      "turnover": "1511300.66",
      "trades": "278"
    },
    {
      "date": "2025-05-23",
      "bid": "4.074",
      "ask": "4.092",
      "open": "4.118",
      "high": "4.214",
      "low": "3.98",
      "close": "4.09",
      "average": "4.081",
      "volume": "1036994",
      "turnover": "4232437.16",
      "trades": "590"
    },
    {
      "date": "2025-05-26",
      "bid": "4.118",
      "ask": "4.14",
      "open": "4.074",
      "high": "4.24",
      "low": "4.074",
      "close": "4.122",
      "average": "4.1666",
      "volume": "513471",
      "turnover": "2139397.2",
      "trades": "468"
    },
    {
      "date": "2025-05-27",
      "bid": "3.99",
      "ask": "4.004",
      "open": "4.198",
      "high": "4.30",
      "low": "3.98",
      "close": "3.98",
      "average": "4.1651",
      "volume": "1015836",
      "turnover": "4230644.83",
      "trades": "747"
    },
    {
      "date": "2025-05-28",
      "bid": "3.98",
      "ask": "3.998",
      "open": "4.004",
      "high": "4.062",
      "low": "3.948",
      "close": "4.016",
      "average": "4.0106",
      "volume": "473436",
      "turnover": "1898777.58",
      "trades": "318"
    },
    {
      "date": "2025-05-30",
      "bid": "3.96",
      "ask": "3.99",
      "open": "4.016",
      "high": "4.052",
      "low": "3.884",
      "close": "3.948",
      "average": "3.9442",
      "volume": "1005316",
      "turnover": "3965164.32",
      "trades": "628"
    },
    {
      "date": "2025-06-02",
      "bid": "4.10",
      "ask": "4.132",
      "open": "3.96",
      "high": "4.132",
      "low": "3.90",
      "close": "4.132",
      "average": "4.0388",
      "volume": "1010092",
      "turnover": "4079932.52",
      "trades": "716"
    },
    {
      "date": "2025-06-03",
      "bid": "4.442",
      "ask": "4.46",
      "open": "4.132",
      "high": "4.50",
      "low": "4.096",
      "close": "4.49",
      "average": "4.3562",
      "volume": "1913972",
      "turnover": "8338349.8",
      "trades": "907"
    },
    {
      "date": "2025-06-04",
      "bid": "4.638",
      "ask": "4.658",
      "open": "4.54",
      "high": "4.75",
      "low": "4.53",
      "close": "4.678",
      "average": "4.6459",
      "volume": "1646781",
      "turnover": "7650670.22",
      "trades": "860"
    },
    {
      "date": "2025-06-05",
      "bid": "4.502",
      "ask": "4.514",
      "open": "4.662",
      "high": "4.71",
      "low": "4.43",
      "close": "4.514",
      "average": "4.5567",
      "volume": "955830",
      "turnover": "4355531.36",
      "trades": "665"
    },
    {
      "date": "2025-06-09",
      "bid": "4.38",
      "ask": "4.40",
      "open": "4.52",
      "high": "4.596",
      "low": "4.328",
      "close": "4.36",
      "average": "4.3993",
      "volume": "877316",
      "turnover": "3859763.05",
      "trades": "655"
    },
    {
      "date": "2025-06-10",
      "bid": "4.45",
      "ask": "4.476",
      "open": "4.45",
      "high": "4.682",
      "low": "4.382",
      "close": "4.462",
      "average": "4.5047",
      "volume": "1380565",
      "turnover": "6219692.32",
      "trades": "777"
    },
    {
      "date": "2025-06-11",
      "bid": "4.39",
      "ask": "4.446",
      "open": "4.48",
      "high": "4.68",
      "low": "4.348",
      "close": "4.43",
      "average": "4.527",
      "volume": "696712",
      "turnover": "3153994.14",
      "trades": "445"
    },
    {
      "date": "2025-06-12",
      "bid": "4.458",
      "ask": "4.482",
      "open": "4.498",
      "high": "4.564",
      "low": "4.33",
      "close": "4.466",
      "average": "4.4292",
      "volume": "585658",
      "turnover": "2593991.31",
      "trades": "370"
    },
    {
      "date": "2025-06-13",
      "bid": "4.138",
      "ask": "4.16",
      "open": "4.44",
      "high": "4.456",
      "low": "4.09",
      "close": "4.13",
      "average": "4.2324",
      "volume": "1110235",
      "turnover": "4698925.7",
      "trades": "644"
    },
    {
      "date": "2025-06-16",
      "bid": "4.104",
      "ask": "4.114",
      "open": "4.066",
      "high": "4.20",
      "low": "3.98",
      "close": "4.092",
      "average": "4.0641",
      "volume": "1189177",
      "turnover": "4833351.76",
      "trades": "630"
    },
    {
      "date": "2025-06-17",
      "bid": "4.014",
      "ask": "4.078",
      "open": "4.092",
      "high": "4.10",
      "low": "3.98",
      "close": "4.038",
      "average": "4.0261",
      "volume": "692881",
      "turnover": "2789601.59",
      "trades": "430"
    },
    {
      "date": "2025-06-18",
      "bid": "4.016",
      "ask": "4.038",
      "open": "4.036",
      "high": "4.086",
      "low": "3.904",
      "close": "4.02",
      "average": "3.9917",
      "volume": "457698",
      "turnover": "1827002.08",
      "trades": "374"
    },
    {
      "date": "2025-06-19",
      "bid": "3.994",
      "ask": "4.01",
      "open": "4.014",
      "high": "4.014",
      "low": "3.912",
      "close": "3.982",
      "average": "3.9582",
      "volume": "406352",
      "turnover": "1608365.41",
      "trades": "339"
    },
    {
      "date": "2025-06-23",
      "bid": "3.86",
      "ask": "3.882",
      "open": "3.982",
      "high": "3.982",
      "low": "3.814",
      "close": "3.86",
      "average": "3.8853",
      "volume": "670100",
      "turnover": "2603506.69",
      "trades": "427"
    },
    {
      "date": "2025-06-24",
      "bid": "4.018",
      "ask": "4.04",
      "open": "3.908",
      "high": "4.05",
      "low": "3.908",
      "close": "4.026",
      "average": "3.9823",
      "volume": "553981",
      "turnover": "2206134.73",
      "trades": "418"
    },
    {
      "date": "2025-06-25",
      "bid": "4.00",
      "ask": "4.02",
      "open": "4.09",
      "high": "4.096",
      "low": "3.93",
      "close": "4.01",
      "average": "3.9852",
      "volume": "449218",
      "turnover": "1790279.04",
      "trades": "418"
    },
    {
      "date": "2025-06-26",
      "bid": "3.856",
      "ask": "3.892",
      "open": "4.00",
      "high": "4.06",
      "low": "3.732",
      "close": "3.84",
      "average": "3.8632",
      "volume": "849088",
      "turnover": "3279896.96",
      "trades": "687"
    },
    {
      "date": "2025-06-27",
      "bid": "3.936",
      "ask": "3.968",
      "open": "3.856",
      "high": "4.02",
      "low": "3.856",
      "close": "3.942",
      "average": "3.9427",
      "volume": "627173",
      "turnover": "2472706.4",
      "trades": "459"
    },
    {
      "date": "2025-06-30",
      "bid": "3.892",
      "ask": "3.92",
      "open": "3.942",
      "high": "4.008",
      "low": "3.86",
      "close": "3.886",
      "average": "3.9281",
      "volume": "521918",
      "turnover": "2050085.31",
      "trades": "355"
    },
    {
      "date": "2025-07-01",
      "bid": "3.862",
      "ask": "3.90",
      "open": "3.892",
      "high": "3.928",
      "low": "3.818",
      "close": "3.88",
      "average": "3.8727",
      "volume": "569649",
      "turnover": "2206071.67",
      "trades": "441"
    },
    {
      "date": "2025-07-02",
      "bid": "3.856",
      "ask": "3.882",
      "open": "3.90",
      "high": "3.956",
      "low": "3.814",
      "close": "3.862",
      "average": "3.8891",
      "volume": "451151",
      "turnover": "1754482.07",
      "trades": "365"
    },
    {
      "date": "2025-07-03",
      "bid": "3.978",
      "ask": "4.002",
      "open": "3.84",
      "high": "4.08",
      "low": "3.84",
      "close": "3.988",
      "average": "3.9853",
      "volume": "942595",
      "turnover": "3756424.3",
      "trades": "537"
    },
    {
      "date": "2025-07-04",
      "bid": "4.016",
      "ask": "4.042",
      "open": "3.978",
      "high": "4.092",
      "low": "3.914",
      "close": "4.034",
      "average": "4.0363",
      "volume": "401351",
      "turnover": "1619923.38",
      "trades": "333"
    },
    {
      "date": "2025-07-07",
      "bid": "3.962",
      "ask": "3.978",
      "open": "4.062",
      "high": "4.098",
      "low": "3.948",
      "close": "3.958",
      "average": "4.0088",
      "volume": "489191",
      "turnover": "1961052.51",
      "trades": "297"
    },
    {
      "date": "2025-07-08",
      "bid": "4.084",
      "ask": "4.086",
      "open": "3.962",
      "high": "4.096",
      "low": "3.962",
      "close": "4.096",
      "average": "4.0625",
      "volume": "447949",
      "turnover": "1819830.74",
      "trades": "405"
    },
    {
      "date": "2025-07-09",
      "bid": "4.05",
      "ask": "4.07",
      "open": "4.15",
      "high": "4.192",
      "low": "4.036",
      "close": "4.048",
      "average": "4.1183",
      "volume": "802678",
      "turnover": "3305665.52",
      "trades": "349"
    },
    {
      "date": "2025-07-10",
      "bid": "4.104",
      "ask": "4.12",
      "open": "4.05",
      "high": "4.15",
      "low": "4.05",
      "close": "4.12",
      "average": "4.1106",
      "volume": "327309",
      "turnover": "1345542.32",
      "trades": "283"
    },
    {
      "date": "2025-07-11",
      "bid": "3.978",
      "ask": "3.992",
      "open": "4.104",
      "high": "4.104",
      "low": "3.954",
      "close": "3.954",
      "average": "4.0174",
      "volume": "723101",
      "turnover": "2904991.03",
      "trades": "445"
    },
    {
      "date": "2025-07-14",
      "bid": "3.812",
      "ask": "3.836",
      "open": "3.952",
      "high": "3.952",
      "low": "3.80",
      "close": "3.80",
      "average": "3.8642",
      "volume": "547877",
      "turnover": "2117297.89",
      "trades": "523"
    },
    {
      "date": "2025-07-15",
      "bid": "3.80",
      "ask": "3.838",
      "open": "3.838",
      "high": "3.874",
      "low": "3.752",
      "close": "3.818",
      "average": "3.8192",
      "volume": "562199",
      "turnover": "2147095.23",
      "trades": "397"
    },
    {
      "date": "2025-07-16",
      "bid": "3.77",
      "ask": "3.83",
      "open": "3.878",
      "high": "3.89",
      "low": "3.734",
      "close": "3.772",
      "average": "3.7812",
      "volume": "513460",
      "turnover": "1941767.61",
      "trades": "423"
    },
    {
      "date": "2025-07-17",
      "bid": "4.328",
      "ask": "4.386",
      "open": "4.10",
      "high": "4.428",
      "low": "3.984",
      "close": "4.428",
      "average": "4.2264",
      "volume": "3121061",
      "turnover": "13191072.35",
      "trades": "1453"
    },
    {
      "date": "2025-07-18",
      "bid": "4.03",
      "ask": "4.06",
      "open": "4.386",
      "high": "4.388",
      "low": "4.00",
      "close": "4.00",
      "average": "4.1139",
      "volume": "1219515",
      "turnover": "5016988.51",
      "trades": "792"
    },
    {
      "date": "2025-07-21",
      "bid": "4.044",
      "ask": "4.056",
      "open": "4.046",
      "high": "4.068",
      "low": "3.90",
      "close": "4.038",
      "average": "3.9901",
      "volume": "499108",
      "turnover": "1991343.02",
      "trades": "490"
    },
    {
      "date": "2025-07-22",
      "bid": "3.902",
      "ask": "3.948",
      "open": "4.056",
      "high": "4.056",
      "low": "3.878",
      "close": "3.882",
      "average": "3.9149",
      "volume": "966999",
      "turnover": "3785627.26",
      "trades": "644"
    },
    {
      "date": "2025-07-23",
      "bid": "3.84",
      "ask": "3.854",
      "open": "3.948",
      "high": "3.972",
      "low": "3.83",
      "close": "3.83",
      "average": "3.88",
      "volume": "659191",
      "turnover": "2557618.71",
      "trades": "356"
    },
    {
      "date": "2025-07-24",
      "bid": "3.798",
      "ask": "3.81",
      "open": "3.84",
      "high": "3.88",
      "low": "3.764",
      "close": "3.79",
      "average": "3.8071",
      "volume": "870400",
      "turnover": "3313690.13",
      "trades": "483"
    },
    {
      "date": "2025-07-25",
      "bid": "3.878",
      "ask": "3.898",
      "open": "3.83",
      "high": "3.90",
      "low": "3.78",
      "close": "3.898",
      "average": "3.8452",
      "volume": "392022",
      "turnover": "1507333.51",
      "trades": "391"
    },
    {
      "date": "2025-07-28",
      "bid": "3.83",
      "ask": "3.884",
      "open": "3.902",
      "high": "3.988",
      "low": "3.824",
      "close": "3.83",
      "average": "3.8785",
      "volume": "314796",
      "turnover": "1220907.19",
      "trades": "355"
    },
    {
      "date": "2025-07-29",
      "bid": "3.79",
      "ask": "3.808",
      "open": "3.80",
      "high": "3.88",
      "low": "3.78",
      "close": "3.82",
      "average": "3.8161",
      "volume": "637815",
      "turnover": "2434028.75",
      "trades": "405"
    },
    {
      "date": "2025-07-30",
      "bid": "3.68",
      "ask": "3.746",
      "open": "3.79",
      "high": "3.854",
      "low": "3.668",
      "close": "3.668",
      "average": "3.7297",
      "volume": "821877",
      "turnover": "3065332.5",
      "trades": "474"
    },
    {
      "date": "2025-07-31",
      "bid": "3.60",
      "ask": "3.64",
      "open": "3.746",
      "high": "3.79",
      "low": "3.58",
      "close": "3.61",
      "average": "3.6611",
      "volume": "789564",
      "turnover": "2890889.14",
      "trades": "515"
    },
    {
      "date": "2025-08-01",
      "bid": "3.59",
      "ask": "3.602",
      "open": "3.64",
      "high": "3.64",
      "low": "3.51",
      "close": "3.572",
      "average": "3.5729",
      "volume": "886596",
      "turnover": "3167749.19",
      "trades": "750"
    },
    {
      "date": "2025-08-04",
      "bid": "3.518",
      "ask": "3.532",
      "open": "3.60",
      "high": "3.602",
      "low": "3.486",
      "close": "3.516",
      "average": "3.5299",
      "volume": "753211",
      "turnover": "2658814.71",
      "trades": "507"
    },
    {
      "date": "2025-08-05",
      "bid": "3.472",
      "ask": "3.486",
      "open": "3.532",
      "high": "3.546",
      "low": "3.462",
      "close": "3.478",
      "average": "3.4937",
      "volume": "542136",
      "turnover": "1894077.79",
      "trades": "394"
    },
    {
      "date": "2025-08-06",
      "bid": "3.54",
      "ask": "3.566",
      "open": "3.54",
      "high": "3.686",
      "low": "3.522",
      "close": "3.534",
      "average": "3.5816",
      "volume": "596835",
      "turnover": "2140205.04",
      "trades": "391"
    },
    {
      "date": "2025-08-07",
      "bid": "3.586",
      "ask": "3.638",
      "open": "3.53",
      "high": "3.644",
      "low": "3.53",
      "close": "3.614",
      "average": "3.5895",
      "volume": "533629",
      "turnover": "1915450.09",
      "trades": "343"
    },
    {
      "date": "2025-08-08",
      "bid": "3.606",
      "ask": "3.694",
      "open": "3.636",
      "high": "3.70",
      "low": "3.556",
      "close": "3.646",
      "average": "3.6361",
      "volume": "949655",
      "turnover": "3452933.25",
      "trades": "429"
    },
    {
      "date": "2025-08-11",
      "bid": "3.542",
      "ask": "3.552",
      "open": "3.638",
      "high": "3.648",
      "low": "3.534",
      "close": "3.534",
      "average": "3.5798",
      "volume": "498190",
      "turnover": "1783499.57",
      "trades": "372"
    },
    {
      "date": "2025-08-12",
      "bid": "3.482",
      "ask": "3.50",
      "open": "3.542",
      "high": "3.588",
      "low": "3.474",
      "close": "3.474",
      "average": "3.5051",
      "volume": "357486",
      "turnover": "1253048.76",
      "trades": "312"
    },
    {
      "date": "2025-08-13",
      "bid": "3.388",
      "ask": "3.40",
      "open": "3.482",
      "high": "3.518",
      "low": "3.366",
      "close": "3.368",
      "average": "3.426",
      "volume": "678280",
      "turnover": "2323813.59",
      "trades": "529"
    },
    {
      "date": "2025-08-14",
      "bid": "3.364",
      "ask": "3.408",
      "open": "3.402",
      "high": "3.438",
      "low": "3.342",
      "close": "3.362",
      "average": "3.3945",
      "volume": "478635",
      "turnover": "1624733.87",
      "trades": "269"
    },
    {
      "date": "2025-08-15",
      "bid": "3.354",
      "ask": "3.394",
      "open": "3.37",
      "high": "3.42",
      "low": "3.344",
      "close": "3.366",
      "average": "3.3827",
      "volume": "445110",
      "turnover": "1505658.11",
      "trades": "292"
    },
    {
      "date": "2025-08-18",
      "bid": "3.358",
      "ask": "3.39",
      "open": "3.354",
      "high": "3.434",
      "low": "3.352",
      "close": "3.364",
      "average": "3.3799",
      "volume": "183674",
      "turnover": "620802.23",
      "trades": "215"
    },
    {
      "date": "2025-08-19",
      "bid": "3.502",
      "ask": "3.54",
      "open": "3.39",
      "high": "3.622",
      "low": "3.354",
      "close": "3.552",
      "average": "3.516",
      "volume": "1061363",
      "turnover": "3731779.44",
      "trades": "474"
    },
    {
      "date": "2025-08-20",
      "bid": "3.50",
      "ask": "3.516",
      "open": "3.502",
      "high": "3.626",
      "low": "3.454",
      "close": "3.49",
      "average": "3.5343",
      "volume": "348757",
      "turnover": "1232702.3",
      "trades": "242"
    },
    {
      "date": "2025-08-21",
      "bid": "3.488",
      "ask": "3.51",
      "open": "3.50",
      "high": "3.536",
      "low": "3.452",
      "close": "3.51",
      "average": "3.5015",
      "volume": "301472",
      "turnover": "1055681.83",
      "trades": "241"
    },
    {
      "date": "2025-08-22",
      "bid": "3.756",
      "ask": "3.82",
      "open": "3.488",
      "high": "3.90",
      "low": "3.454",
      "close": "3.74",
      "average": "3.7157",
      "volume": "1139595",
      "turnover": "4234465.76",
      "trades": "604"
    },
    {
      "date": "2025-08-25",
      "bid": "3.922",
      "ask": "3.97",
      "open": "3.79",
      "high": "4.00",
      "low": "3.654",
      "close": "3.934",
      "average": "3.8683",
      "volume": "1147606",
      "turnover": "4432408.08",
      "trades": "775"
    },
    {
      "date": "2025-08-26",
      "bid": "4.16",
      "ask": "4.196",
      "open": "4.00",
      "high": "4.298",
      "low": "3.97",
      "close": "4.20",
      "average": "4.1427",
      "volume": "2274541",
      "turnover": "9422963.06",
      "trades": "1158"
    },
    {
      "date": "2025-08-27",
      "bid": "4.08",
      "ask": "4.11",
      "open": "4.18",
      "high": "4.278",
      "low": "4.052",
      "close": "4.11",
      "average": "4.1343",
      "volume": "704428",
      "turnover": "2912087.49",
      "trades": "539"
    },
    {
      "date": "2025-08-28",
      "bid": "4.292",
      "ask": "4.36",
      "open": "4.11",
      "high": "4.496",
      "low": "4.11",
      "close": "4.356",
      "average": "4.343",
      "volume": "2080722",
      "turnover": "9036822.3",
      "trades": "1094"
    },
    {
      "date": "2025-08-29",
      "bid": "4.112",
      "ask": "4.16",
      "open": "4.39",
      "high": "4.39",
      "low": "4.098",
      "close": "4.098",
      "average": "4.1939",
      "volume": "1044691",
      "turnover": "4381181.44",
      "trades": "606"
    },
    {
      "date": "2025-09-01",
      "bid": "4.018",
      "ask": "4.06",
      "open": "4.122",
      "high": "4.17",
      "low": "3.972",
      "close": "3.992",
      "average": "4.0154",
      "volume": "554092",
      "turnover": "2224911.44",
      "trades": "470"
    },
    {
      "date": "2025-09-02",
      "bid": "3.80",
      "ask": "3.82",
      "open": "4.00",
      "high": "4.056",
      "low": "3.774",
      "close": "3.774",
      "average": "3.8649",
      "volume": "1050603",
      "turnover": "4059798.35",
      "trades": "626"
    },
    {
      "date": "2025-09-03",
      "bid": "3.752",
      "ask": "3.79",
      "open": "3.82",
      "high": "3.868",
      "low": "3.732",
      "close": "3.754",
      "average": "3.784",
      "volume": "545135",
      "turnover": "2062777.04",
      "trades": "423"
    },
    {
      "date": "2025-09-04",
      "bid": "3.90",
      "ask": "3.968",
      "open": "3.77",
      "high": "3.99",
      "low": "3.74",
      "close": "3.934",
      "average": "3.8865",
      "volume": "653019",
      "turnover": "2537875.04",
      "trades": "338"
    },
    {
      "date": "2025-09-05",
      "bid": "3.802",
      "ask": "3.866",
      "open": "3.934",
      "high": "4.004",
      "low": "3.78",
      "close": "3.78",
      "average": "3.887",
      "volume": "661549",
      "turnover": "2572380.65",
      "trades": "414"
    },
    {
      "date": "2025-09-08",
      "bid": "3.882",
      "ask": "3.94",
      "open": "3.732",
      "high": "3.988",
      "low": "3.732",
      "close": "3.938",
      "average": "3.9131",
      "volume": "623266",
      "turnover": "2438674.97",
      "trades": "426"
    },
    {
      "date": "2025-09-09",
      "bid": "3.906",
      "ask": "3.948",
      "open": "3.882",
      "high": "4.052",
      "low": "3.856",
      "close": "3.92",
      "average": "3.9238",
      "volume": "689309",
      "turnover": "2704654.49",
      "trades": "344"
    },
    {
      "date": "2025-09-10",
      "bid": "3.962",
      "ask": "4.008",
      "open": "3.948",
      "high": "4.102",
      "low": "3.878",
      "close": "3.96",
      "average": "3.9995",
      "volume": "835444",
      "turnover": "3341521.99",
      "trades": "504"
    },
    {
      "date": "2025-09-11",
      "bid": "3.872",
      "ask": "3.908",
      "open": "3.998",
      "high": "4.096",
      "low": "3.842",
      "close": "3.842",
      "average": "3.9037",
      "volume": "561341",
      "turnover": "2191267.68",
      "trades": "358"
    },
    {
      "date": "2025-09-12",
      "bid": "3.818",
      "ask": "3.83",
      "open": "3.872",
      "high": "3.886",
      "low": "3.80",
      "close": "3.806",
      "average": "3.8288",
      "volume": "294482",
      "turnover": "1127506.46",
      "trades": "269"
    },
    {
      "date": "2025-09-15",
      "bid": "3.942",
      "ask": "3.99",
      "open": "3.818",
      "high": "4.05",
      "low": "3.80",
      "close": "4.018",
      "average": "3.9337",
      "volume": "853339",
      "turnover": "3356809.73",
      "trades": "593"
    },
    {
      "date": "2025-09-16",
      "bid": "4.086",
      "ask": "4.10",
      "open": "4.018",
      "high": "4.198",
      "low": "3.958",
      "close": "4.098",
      "average": "4.0746",
      "volume": "1376106",
      "turnover": "5606843.69",
      "trades": "528"
    },
    {
      "date": "2025-09-17",
      "bid": "3.966",
      "ask": "4.014",
      "open": "4.20",
      "high": "4.248",
      "low": "3.954",
      "close": "3.954",
      "average": "4.0951",
      "volume": "1139619",
      "turnover": "4666939.33",
      "trades": "505"
    },
    {
      "date": "2025-09-18",
      "bid": "4.162",
      "ask": "4.194",
      "open": "4.00",
      "high": "4.20",
      "low": "3.958",
      "close": "4.192",
      "average": "4.1016",
      "volume": "915663",
      "turnover": "3755510.37",
      "trades": "484"
    },
    {
      "date": "2025-09-19",
      "bid": "3.614",
      "ask": "3.622",
      "open": "3.786",
      "high": "3.792",
      "low": "3.586",
      "close": "3.586",
      "average": "3.6911",
      "volume": "10673931",
      "turnover": "39410487.02",
      "trades": "3872"
    },
    {
      "date": "2025-09-22",
      "bid": "3.564",
      "ask": "3.582",
      "open": "3.608",
      "high": "3.632",
      "low": "3.488",
      "close": "3.554",
      "average": "3.5668",
      "volume": "2524230",
      "turnover": "9005481.86",
      "trades": "1111"
    },
    {
      "date": "2025-09-23",
      "bid": "3.56",
      "ask": "3.578",
      "open": "3.57",
      "high": "3.70",
      "low": "3.512",
      "close": "3.56",
      "average": "3.5646",
      "volume": "1431752",
      "turnover": "5102910.59",
      "trades": "655"
    },
    {
      "date": "2025-09-24",
      "bid": "3.418",
      "ask": "3.44",
      "open": "3.56",
      "high": "3.566",
      "low": "3.394",
      "close": "3.41",
      "average": "3.4502",
      "volume": "2090734",
      "turnover": "7212986.82",
      "trades": "864"
    },
    {
      "date": "2025-09-25",
      "bid": "3.424",
      "ask": "3.45",
      "open": "3.44",
      "high": "3.476",
      "low": "3.372",
      "close": "3.436",
      "average": "3.4226",
      "volume": "1162621",
      "turnover": "3979082.26",
      "trades": "602"
    },
    {
      "date": "2025-09-26",
      "bid": "3.512",
      "ask": "3.528",
      "open": "3.45",
      "high": "3.548",
      "low": "3.426",
      "close": "3.536",
      "average": "3.5035",
      "volume": "1280007",
      "turnover": "4484493.01",
      "trades": "713"
    },
    {
      "date": "2025-09-29",
      "bid": "3.536",
      "ask": "3.568",
      "open": "3.532",
      "high": "3.576",
      "low": "3.47",
      "close": "3.558",
      "average": "3.5188",
      "volume": "611978",
      "turnover": "2153430.75",
      "trades": "455"
    },
    {
      "date": "2025-09-30",
      "bid": "3.488",
      "ask": "3.538",
      "open": "3.582",
      "high": "3.634",
      "low": "3.48",
      "close": "3.516",
      "average": "3.5405",
      "volume": "1036684",
      "turnover": "3671028.42",
      "trades": "655"
    },
    {
      "date": "2025-10-01",
      "bid": "3.462",
      "ask": "3.478",
      "open": "3.516",
      "high": "3.524",
      "low": "3.432",
      "close": "3.462",
      "average": "3.4781",
      "volume": "928298",
      "turnover": "3228767.4",
      "trades": "567"
    },
    {
      "date": "2025-10-02",
      "bid": "3.414",
      "ask": "3.464",
      "open": "3.57",
      "high": "3.57",
      "low": "3.42",
      "close": "3.438",
      "average": "3.4886",
      "volume": "1390842",
      "turnover": "4851038.17",
      "trades": "603"
    },
    {
      "date": "2025-10-03",
      "bid": "3.61",
      "ask": "3.616",
      "open": "3.45",
      "high": "3.64",
      "low": "3.416",
      "close": "3.61",
      "average": "3.5617",
      "volume": "2257426",
      "turnover": "8042097.78",
      "trades": "920"
    },
    {
      "date": "2025-10-06",
      "bid": "3.664",
      "ask": "3.696",
      "open": "3.654",
      "high": "3.71",
      "low": "3.564",
      "close": "3.668",
      "average": "3.6524",
      "volume": "1304550",
      "turnover": "4764863.8",
      "trades": "728"
    },
    {
      "date": "2025-10-07",
      "bid": "3.746",
      "ask": "3.764",
      "open": "3.726",
      "high": "3.792",
      "low": "3.698",
      "close": "3.76",
      "average": "3.7469",
      "volume": "1811376",
      "turnover": "6786353.97",
      "trades": "815"
    },
    {
      "date": "2025-10-08",
      "bid": "4.15",
      "ask": "4.152",
      "open": "3.768",
      "high": "4.212",
      "low": "3.702",
      "close": "4.178",
      "average": "4.0819",
      "volume": "4178006",
      "turnover": "17032854.98",
      "trades": "1782"
    },
    {
      "date": "2025-10-09",
      "bid": "4.26",
      "ask": "4.28",
      "open": "4.152",
      "high": "4.288",
      "low": "4.07",
      "close": "4.282",
      "average": "4.1568",
      "volume": "2120648",
      "turnover": "8813423.43",
      "trades": "743"
    },
    {
      "date": "2025-10-10",
      "bid": "4.312",
      "ask": "4.336",
      "open": "4.28",
      "high": "4.55",
      "low": "4.246",
      "close": "4.318",
      "average": "4.4053",
      "volume": "2581697",
      "turnover": "11372326.87",
      "trades": "1133"
    },
    {
      "date": "2025-10-13",
      "bid": "4.522",
      "ask": "4.55",
      "open": "4.212",
      "high": "4.616",
      "low": "4.212",
      "close": "4.582",
      "average": "4.4643",
      "volume": "2593049",
      "turnover": "11591576.59",
      "trades": "1046"
    },
    {
      "date": "2025-10-14",
      "bid": "4.382",
      "ask": "4.416",
      "open": "4.55",
      "high": "4.578",
      "low": "4.234",
      "close": "4.342",
      "average": "4.3606",
      "volume": "1410647",
      "turnover": "6150897.53",
      "trades": "866"
    },
    {
      "date": "2025-10-15",
      "bid": "4.262",
      "ask": "4.294",
      "open": "4.382",
      "high": "4.47",
      "low": "4.224",
      "close": "4.26",
      "average": "4.3019",
      "volume": "938040",
      "turnover": "4035376.88",
      "trades": "509"
    },
    {
      "date": "2025-10-16",
      "bid": "4.382",
      "ask": "4.41",
      "open": "4.26",
      "high": "4.426",
      "low": "4.202",
      "close": "4.408",
      "average": "4.3231",
      "volume": "893115",
      "turnover": "3864886.73",
      "trades": "588"
    },
    {
      "date": "2025-10-17",
      "bid": "4.312",
      "ask": "4.374",
      "open": "4.40",
      "high": "4.40",
      "low": "4.222",
      "close": "4.31",
      "average": "4.2949",
      "volume": "878469",
      "turnover": "3773544.48",
      "trades": "535"
    },
    {
      "date": "2025-10-20",
      "bid": "4.356",
      "ask": "4.38",
      "open": "4.30",
      "high": "4.386",
      "low": "4.25",
      "close": "4.376",
      "average": "4.3191",
      "volume": "830647",
      "turnover": "3587649.91",
      "trades": "478"
    },
    {
      "date": "2025-10-21",
      "bid": "3.93",
      "ask": "3.954",
      "open": "4.354",
      "high": "4.47",
      "low": "3.904",
      "close": "3.91",
      "average": "4.1122",
      "volume": "2361717",
      "turnover": "9710949.48",
      "trades": "1208"
    },
    {
      "date": "2025-10-22",
      "bid": "3.864",
      "ask": "3.936",
      "open": "3.954",
      "high": "3.984",
      "low": "3.782",
      "close": "3.856",
      "average": "3.8911",
      "volume": "1519792",
      "turnover": "5913986.78",
      "trades": "755"
    },
    {
      "date": "2025-10-23",
      "bid": "3.764",
      "ask": "3.792",
      "open": "3.988",
      "high": "3.988",
      "low": "3.724",
      "close": "3.726",
      "average": "3.7733",
      "volume": "898504",
      "turnover": "3390296.9",
      "trades": "612"
    },
    {
      "date": "2025-10-24",
      "bid": "3.704",
      "ask": "3.748",
      "open": "3.854",
      "high": "4.02",
      "low": "3.562",
      "close": "3.722",
      "average": "3.7509",
      "volume": "2529011",
      "turnover": "9485390.69",
      "trades": "1084"
    },
    {
      "date": "2025-10-27",
      "bid": "3.75",
      "ask": "3.77",
      "open": "3.75",
      "high": "3.842",
      "low": "3.662",
      "close": "3.772",
      "average": "3.7663",
      "volume": "1525180",
      "turnover": "5743239.19",
      "trades": "923"
    },
    {
      "date": "2025-10-28",
      "bid": "3.806",
      "ask": "3.816",
      "open": "3.776",
      "high": "3.882",
      "low": "3.696",
      "close": "3.83",
      "average": "3.7902",
      "volume": "1289232",
      "turnover": "4887647.99",
      "trades": "608"
    },
    {
      "date": "2025-10-29",
      "bid": "3.81",
      "ask": "3.858",
      "open": "3.88",
      "high": "3.978",
      "low": "3.77",
      "close": "3.79",
      "average": "3.884",
      "volume": "1152920",
      "turnover": "4476171.22",
      "trades": "562"
    },
    {
      "date": "2025-10-30",
      "bid": "3.816",
      "ask": "3.832",
      "open": "3.81",
      "high": "3.85",
      "low": "3.702",
      "close": "3.792",
      "average": "3.7772",
      "volume": "759998",
      "turnover": "2870927.49",
      "trades": "360"
    },
    {
      "date": "2025-10-31",
      "bid": "3.77",
      "ask": "3.806",
      "open": "3.816",
      "high": "3.882",
      "low": "3.762",
      "close": "3.762",
      "average": "3.8179",
      "volume": "534178",
      "turnover": "2038758.14",
      "trades": "311"
    },
    {
      "date": "2025-11-03",
      "bid": "3.68",
      "ask": "3.70",
      "open": "3.70",
      "high": "3.778",
      "low": "3.664",
      "close": "3.664",
      "average": "3.71",
      "volume": "1318179",
      "turnover": "4892512.23",
      "trades": "648"
    },
    {
      "date": "2025-11-04",
      "bid": "3.586",
      "ask": "3.702",
      "open": "3.68",
      "high": "3.702",
      "low": "3.552",
      "close": "3.552",
      "average": "3.6174",
      "volume": "584707",
      "turnover": "2115101.14",
      "trades": "429"
    },
    {
      "date": "2025-11-05",
      "bid": "3.564",
      "ask": "3.628",
      "open": "3.574",
      "high": "3.65",
      "low": "3.522",
      "close": "3.556",
      "average": "3.5735",
      "volume": "439449",
      "turnover": "1570283.38",
      "trades": "429"
    },
    {
      "date": "2025-11-06",
      "bid": "3.626",
      "ask": "3.654",
      "open": "3.688",
      "high": "3.722",
      "low": "3.53",
      "close": "3.646",
      "average": "3.6559",
      "volume": "869647",
      "turnover": "3179312.74",
      "trades": "599"
    },
    {
      "date": "2025-11-07",
      "bid": "3.50",
      "ask": "3.524",
      "open": "3.66",
      "high": "3.698",
      "low": "3.476",
      "close": "3.476",
      "average": "3.5508",
      "volume": "1089945",
      "turnover": "3870182.67",
      "trades": "556"
    },
    {
      "date": "2025-11-10",
      "bid": "3.558",
      "ask": "3.614",
      "open": "3.50",
      "high": "3.652",
      "low": "3.50",
      "close": "3.558",
      "average": "3.5817",
      "volume": "503178",
      "turnover": "1802250.6",
      "trades": "398"
    },
    {
      "date": "2025-11-11",
      "bid": "3.516",
      "ask": "3.538",
      "open": "3.558",
      "high": "3.586",
      "low": "3.45",
      "close": "3.476",
      "average": "3.5024",
      "volume": "898534",
      "turnover": "3146983.15",
      "trades": "758"
    },
    {
      "date": "2025-11-12",
      "bid": "3.50",
      "ask": "3.53",
      "open": "3.538",
      "high": "3.574",
      "low": "3.47",
      "close": "3.474",
      "average": "3.505",
      "volume": "653230",
      "turnover": "2289590.75",
      "trades": "422"
    },
    {
      "date": "2025-11-13",
      "bid": "3.436",
      "ask": "3.48",
      "open": "3.53",
      "high": "3.56",
      "low": "3.43",
      "close": "3.43",
      "average": "3.4825",
      "volume": "789340",
      "turnover": "2748851.93",
      "trades": "417"
    },
    {
      "date": "2025-11-14",
      "bid": "3.40",
      "ask": "3.454",
      "open": "3.43",
      "high": "3.458",
      "low": "3.352",
      "close": "3.422",
      "average": "3.3881",
      "volume": "710359",
      "turnover": "2406742.17",
      "trades": "476"
    },
    {
      "date": "2025-11-17",
      "bid": "3.412",
      "ask": "3.44",
      "open": "3.454",
      "high": "3.50",
      "low": "3.404",
      "close": "3.41",
      "average": "3.4438",
      "volume": "614123",
      "turnover": "2114931.67",
      "trades": "339"
    },
    {
      "date": "2025-11-18",
      "bid": "3.33",
      "ask": "3.448",
      "open": "3.404",
      "high": "3.446",
      "low": "3.30",
      "close": "3.344",
      "average": "3.3464",
      "volume": "780601",
      "turnover": "2612187.36",
      "trades": "438"
    },
    {
      "date": "2025-11-19",
      "bid": "3.392",
      "ask": "3.404",
      "open": "3.354",
      "high": "3.434",
      "low": "3.33",
      "close": "3.398",
      "average": "3.3779",
      "volume": "349136",
      "turnover": "1179330.37",
      "trades": "288"
    },
    {
      "date": "2025-11-20",
      "bid": "3.69",
      "ask": "3.694",
      "open": "3.534",
      "high": "3.762",
      "low": "3.524",
      "close": "3.70",
      "average": "3.6599",
      "volume": "1378152",
      "turnover": "5044233.12",
      "trades": "926"
    },
    {
      "date": "2025-11-21",
      "bid": "3.524",
      "ask": "3.544",
      "open": "3.64",
      "high": "3.65",
      "low": "3.462",
      "close": "3.502",
      "average": "3.5403",
      "volume": "1004435",
      "turnover": "3555648.7",
      "trades": "680"
    },
    {
      "date": "2025-11-24",
      "bid": "3.664",
      "ask": "3.698",
      "open": "3.544",
      "high": "3.70",
      "low": "3.48",
      "close": "3.70",
      "average": "3.6014",
      "volume": "1086955",
      "turnover": "3914422.23",
      "trades": "504"
    },
    {
      "date": "2025-11-25",
      "bid": "4.01",
      "ask": "4.036",
      "open": "3.766",
      "high": "4.118",
      "low": "3.766",
      "close": "4.044",
      "average": "3.962",
      "volume": "1875297",
      "turnover": "7429618.47",
      "trades": "1133"
    },
    {
      "date": "2025-11-26",
      "bid": "4.084",
      "ask": "4.108",
      "open": "4.06",
      "high": "4.23",
      "low": "4.044",
      "close": "4.10",
      "average": "4.1413",
      "volume": "2523441",
      "turnover": "10449039.61",
      "trades": "978"
    },
    {
      "date": "2025-11-27",
      "bid": "3.942",
      "ask": "3.988",
      "open": "4.108",
      "high": "4.15",
      "low": "3.94",
      "close": "3.944",
      "average": "4.0194",
      "volume": "877889",
      "turnover": "3527277.25",
      "trades": "518"
    },
    {
      "date": "2025-11-28",
      "bid": "4.204",
      "ask": "4.24",
      "open": "4.00",
      "high": "4.25",
      "low": "3.996",
      "close": "4.184",
      "average": "4.1342",
      "volume": "1712188",
      "turnover": "7078357.03",
      "trades": "640"
    },
    {
      "date": "2025-12-01",
      "bid": "4.14",
      "ask": "4.174",
      "open": "4.204",
      "high": "4.31",
      "low": "4.10",
      "close": "4.124",
      "average": "4.21",
      "volume": "978966",
      "turnover": "4120955.88",
      "trades": "586"
    },
    {
      "date": "2025-12-02",
      "bid": "4.06",
      "ask": "4.11",
      "open": "4.18",
      "high": "4.198",
      "low": "4.026",
      "close": "4.06",
      "average": "4.1118",
      "volume": "875092",
      "turnover": "3597595.32",
      "trades": "582"
    },
    {
      "date": "2025-12-03",
      "bid": "3.906",
      "ask": "3.968",
      "open": "4.116",
      "high": "4.148",
      "low": "3.848",
      "close": "3.906",
      "average": "3.9442",
      "volume": "1621306",
      "turnover": "6396762.1",
      "trades": "765"
    },
    {
      "date": "2025-12-04",
      "bid": "3.974",
      "ask": "4.006",
      "open": "4.00",
      "high": "4.068",
      "low": "3.93",
      "close": "3.976",
      "average": "3.9904",
      "volume": "998230",
      "turnover": "3983457.58",
      "trades": "503"
    },
    {
      "date": "2025-12-05",
      "bid": "3.918",
      "ask": "3.942",
      "open": "4.006",
      "high": "4.052",
      "low": "3.91",
      "close": "3.91",
      "average": "3.9716",
      "volume": "658352",
      "turnover": "2616172.27",
      "trades": "439"
    },
    {
      "date": "2025-12-08",
      "bid": "3.754",
      "ask": "3.82",
      "open": "4.00",
      "high": "4.008",
      "low": "3.746",
      "close": "3.746",
      "average": "3.858",
      "volume": "1381031",
      "turnover": "5332915.03",
      "trades": "714"
    },
    {
      "date": "2025-12-09",
      "bid": "3.808",
      "ask": "3.856",
      "open": "3.754",
      "high": "3.922",
      "low": "3.70",
      "close": "3.854",
      "average": "3.8054",
      "volume": "926594",
      "turnover": "3521189.01",
      "trades": "440"
    },
    {
      "date": "2025-12-10",
      "bid": "3.748",
      "ask": "3.788",
      "open": "3.842",
      "high": "3.888",
      "low": "3.73",
      "close": "3.736",
      "average": "3.7805",
      "volume": "566389",
      "turnover": "2141501.15",
      "trades": "377"
    },
    {
      "date": "2025-12-11",
      "bid": "3.73",
      "ask": "3.796",
      "open": "3.88",
      "high": "3.956",
      "low": "3.70",
      "close": "3.732",
      "average": "3.8131",
      "volume": "1170451",
      "turnover": "4463700.34",
      "trades": "642"
    },
    {
      "date": "2025-12-12",
      "bid": "4.014",
      "ask": "4.04",
      "open": "3.73",
      "high": "4.07",
      "low": "3.726",
      "close": "4.042",
      "average": "3.9638",
      "volume": "1237228",
      "turnover": "4904360.49",
      "trades": "560"
    },
    {
      "date": "2025-12-15",
      "bid": "3.838",
      "ask": "3.894",
      "open": "4.042",
      "high": "4.088",
      "low": "3.82",
      "close": "3.84",
      "average": "3.9497",
      "volume": "1393043",
      "turnover": "5502975.91",
      "trades": "571"
    },
    {
      "date": "2025-12-16",
      "bid": "3.84",
      "ask": "3.866",
      "open": "3.90",
      "high": "3.934",
      "low": "3.73",
      "close": "3.844",
      "average": "3.8214",
      "volume": "807945",
      "turnover": "3087467.97",
      "trades": "377"
    },
    {
      "date": "2025-12-17",
      "bid": "3.80",
      "ask": "3.802",
      "open": "3.852",
      "high": "3.948",
      "low": "3.76",
      "close": "3.80",
      "average": "3.8211",
      "volume": "554279",
      "turnover": "2117951.46",
      "trades": "331"
    },
    {
      "date": "2025-12-18",
      "bid": "3.804",
      "ask": "3.86",
      "open": "3.78",
      "high": "3.868",
      "low": "3.75",
      "close": "3.828",
      "average": "3.7993",
      "volume": "390080",
      "turnover": "1482023.77",
      "trades": "276"
    },
    {
      "date": "2025-12-19",
      "bid": "3.894",
      "ask": "3.934",
      "open": "3.822",
      "high": "4.048",
      "low": "3.82",
      "close": "3.916",
      "average": "3.9531",
      "volume": "930121",
      "turnover": "3677911.9",
      "trades": "544"
    },
    {
      "date": "2025-12-22",
      "bid": "3.982",
      "ask": "4.048",
      "open": "3.904",
      "high": "4.10",
      "low": "3.904",
      "close": "4.05",
      "average": "4.0045",
      "volume": "1072092",
      "turnover": "4293134.54",
      "trades": "525"
    },
    {
      "date": "2025-12-23",
      "bid": "4.15",
      "ask": "4.164",
      "open": "4.05",
      "high": "4.376",
      "low": "4.04",
      "close": "4.18",
      "average": "4.2204",
      "volume": "2142226",
      "turnover": "9040616.49",
      "trades": "783"
    },
    {
      "date": "2025-12-29",
      "bid": "4.144",
      "ask": "4.176",
      "open": "4.15",
      "high": "4.198",
      "low": "4.10",
      "close": "4.12",
      "average": "4.1411",
      "volume": "561904",
      "turnover": "2326873.91",
      "trades": "535"
    },
    {
      "date": "2025-12-30",
      "bid": "4.15",
      "ask": "4.20",
      "open": "4.12",
      "high": "4.24",
      "low": "4.106",
      "close": "4.154",
      "average": "4.1799",
      "volume": "614987",
      "turnover": "2570216.46",
      "trades": "493"
    },
    {
      "date": "2026-01-02",
      "bid": "4.222",
      "ask": "4.28",
      "open": "4.15",
      "high": "4.34",
      "low": "4.14",
      "close": "4.28",
      "average": "4.2544",
      "volume": "604931",
      "turnover": "2573617.58",
      "trades": "448"
    },
    {
      "date": "2026-01-05",
      "bid": "4.10",
      "ask": "4.132",
      "open": "4.18",
      "high": "4.248",
      "low": "4.044",
      "close": "4.10",
      "average": "4.1316",
      "volume": "902881",
      "turnover": "3730195.98",
      "trades": "437"
    },
    {
      "date": "2026-01-07",
      "bid": "4.266",
      "ask": "4.318",
      "open": "4.216",
      "high": "4.374",
      "low": "4.112",
      "close": "4.314",
      "average": "4.2706",
      "volume": "1477434",
      "turnover": "6307531",
      "trades": "773"
    },
    {
      "date": "2026-01-08",
      "bid": "4.054",
      "ask": "4.09",
      "open": "4.318",
      "high": "4.342",
      "low": "4.032",
      "close": "4.044",
      "average": "4.119",
      "volume": "1549854",
      "turnover": "6384495",
      "trades": "753"
    },
    {
      "date": "2026-01-09",
      "bid": "4.024",
      "ask": "4.046",
      "open": "4.10",
      "high": "4.142",
      "low": "3.97",
      "close": "4.026",
      "average": "4.0243",
      "volume": "890759",
      "turnover": "3584161.63",
      "trades": "565"
    },
    {
      "date": "2026-01-12",
      "bid": "4.002",
      "ask": "4.068",
      "open": "4.026",
      "high": "4.068",
      "low": "3.944",
      "close": "4.002",
      "average": "3.9937",
      "volume": "543392",
      "turnover": "2170183.2",
      "trades": "382"
    },
    {
      "date": "2026-01-13",
      "bid": "4.018",
      "ask": "4.058",
      "open": "4.00",
      "high": "4.06",
      "low": "3.964",
      "close": "4.056",
      "average": "4.016",
      "volume": "737309",
      "turnover": "2960817.65",
      "trades": "413"
    },
    {
      "date": "2026-01-14",
      "bid": "3.668",
      "ask": "3.68",
      "open": "4.068",
      "high": "4.07",
      "low": "3.632",
      "close": "3.632",
      "average": "3.7613",
      "volume": "3020690",
      "turnover": "11362860.12",
      "trades": "1542"
    },
    {
      "date": "2026-01-15",
      "bid": "3.652",
      "ask": "3.68",
      "open": "3.80",
      "high": "3.88",
      "low": "3.60",
      "close": "3.648",
      "average": "3.7244",
      "volume": "1762489",
      "turnover": "6564221.45",
      "trades": "1081"
    },
    {
      "date": "2026-01-16",
      "bid": "3.60",
      "ask": "3.64",
      "open": "3.68",
      "high": "3.684",
      "low": "3.48",
      "close": "3.586",
      "average": "3.5525",
      "volume": "3470445",
      "turnover": "12223720.82",
      "trades": "1073"
    },
    {
      "date": "2026-01-19",
      "bid": "3.442",
      "ask": "3.496",
      "open": "3.586",
      "high": "3.586",
      "low": "3.40",
      "close": "3.434",
      "average": "3.4518",
      "volume": "1858864",
      "turnover": "6416279.35",
      "trades": "1042"
    },
    {
      "date": "2026-01-20",
      "bid": "3.368",
      "ask": "3.428",
      "open": "3.498",
      "high": "3.498",
      "low": "3.29",
      "close": "3.38",
      "average": "3.355",
      "volume": "1556482",
      "turnover": "5222050.01",
      "trades": "1012"
    },
    {
      "date": "2026-01-21",
      "bid": "3.218",
      "ask": "3.23",
      "open": "3.378",
      "high": "3.378",
      "low": "3.204",
      "close": "3.21",
      "average": "3.2574",
      "volume": "1705535",
      "turnover": "5555676.28",
      "trades": "1003"
    },
    {
      "date": "2026-01-22",
      "bid": "3.44",
      "ask": "3.46",
      "open": "3.23",
      "high": "3.486",
      "low": "3.23",
      "close": "3.448",
      "average": "3.3781",
      "volume": "1446961",
      "turnover": "4888095.88",
      "trades": "775"
    },
    {
      "date": "2026-01-23",
      "bid": "3.462",
      "ask": "3.548",
      "open": "3.46",
      "high": "3.598",
      "low": "3.452",
      "close": "3.472",
      "average": "3.511",
      "volume": "2169172",
      "turnover": "7616506.08",
      "trades": "829"
    },
    {
      "date": "2026-01-26",
      "bid": "3.472",
      "ask": "3.50",
      "open": "3.50",
      "high": "3.54",
      "low": "3.438",
      "close": "3.49",
      "average": "3.47",
      "volume": "720468",
      "turnover": "2500024.59",
      "trades": "548"
    },
    {
      "date": "2026-01-27",
      "bid": "3.496",
      "ask": "3.52",
      "open": "3.50",
      "high": "3.534",
      "low": "3.462",
      "close": "3.508",
      "average": "3.4925",
      "volume": "688038",
      "turnover": "2403238.45",
      "trades": "411"
    },
    {
      "date": "2026-01-28",
      "bid": "3.494",
      "ask": "3.518",
      "open": "3.52",
      "high": "3.568",
      "low": "3.47",
      "close": "3.494",
      "average": "3.5063",
      "volume": "930970",
      "turnover": "3264324.82",
      "trades": "452"
    },
    {
      "date": "2026-01-29",
      "bid": "3.364",
      "ask": "3.39",
      "open": "3.512",
      "high": "3.512",
      "low": "3.362",
      "close": "3.362",
      "average": "3.432",
      "volume": "1087577",
      "turnover": "3733128.28",
      "trades": "511"
    },
    {
      "date": "2026-01-30",
      "bid": "3.346",
      "ask": "3.38",
      "open": "3.33",
      "high": "3.40",
      "low": "3.202",
      "close": "3.34",
      "average": "3.319",
      "volume": "1807687",
      "turnover": "6000036.41",
      "trades": "759"
    },
    {
      "date": "2026-02-02",
      "bid": "3.35",
      "ask": "3.382",
      "open": "3.338",
      "high": "3.388",
      "low": "3.206",
      "close": "3.38",
      "average": "3.2912",
      "volume": "1098694",
      "turnover": "3615587.07",
      "trades": "614"
    },
    {
      "date": "2026-02-03",
      "bid": "3.286",
      "ask": "3.358",
      "open": "3.39",
      "high": "3.478",
      "low": "3.266",
      "close": "3.28",
      "average": "3.342",
      "volume": "874951",
      "turnover": "2924027.57",
      "trades": "429"
    },
    {
      "date": "2026-02-04",
      "bid": "3.324",
      "ask": "3.378",
      "open": "3.358",
      "high": "3.39",
      "low": "3.25",
      "close": "3.326",
      "average": "3.3299",
      "volume": "805950",
      "turnover": "2683847.59",
      "trades": "377"
    },
    {
      "date": "2026-02-05",
      "bid": "3.234",
      "ask": "3.288",
      "open": "3.326",
      "high": "3.378",
      "low": "3.222",
      "close": "3.252",
      "average": "3.2735",
      "volume": "583372",
      "turnover": "1909813.1",
      "trades": "422"
    },
    {
      "date": "2026-02-06",
      "bid": "3.422",
      "ask": "3.43",
      "open": "3.288",
      "high": "3.43",
      "low": "3.226",
      "close": "3.43",
      "average": "3.3369",
      "volume": "829018",
      "turnover": "2766599.4",
      "trades": "350"
    },
    {
      "date": "2026-02-09",
      "bid": "3.29",
      "ask": "3.338",
      "open": "3.428",
      "high": "3.478",
      "low": "3.284",
      "close": "3.288",
      "average": "3.3451",
      "volume": "848623",
      "turnover": "2838694.54",
      "trades": "447"
    },
    {
      "date": "2026-02-10",
      "bid": "3.24",
      "ask": "3.284",
      "open": "3.30",
      "high": "3.36",
      "low": "3.23",
      "close": "3.244",
      "average": "3.2681",
      "volume": "519514",
      "turnover": "1697848.89",
      "trades": "270"
    },
    {
      "date": "2026-02-11",
      "bid": "3.212",
      "ask": "3.256",
      "open": "3.232",
      "high": "3.268",
      "low": "3.14",
      "close": "3.218",
      "average": "3.193",
      "volume": "646889",
      "turnover": "2065555.35",
      "trades": "450"
    },
    {
      "date": "2026-02-12",
      "bid": "2.98",
      "ask": "3.048",
      "open": "3.24",
      "high": "3.254",
      "low": "2.96",
      "close": "2.962",
      "average": "3.0841",
      "volume": "1890192",
      "turnover": "5829452.65",
      "trades": "767"
    },
    {
      "date": "2026-02-13",
      "bid": "3.016",
      "ask": "3.036",
      "open": "3.058",
      "high": "3.058",
      "low": "2.902",
      "close": "3.032",
      "average": "2.9792",
      "volume": "1188911",
      "turnover": "3541953.51",
      "trades": "520"
    },
    {
      "date": "2026-02-16",
      "bid": "3.072",
      "ask": "3.12",
      "open": "3.016",
      "high": "3.10",
      "low": "2.986",
      "close": "3.086",
      "average": "3.0501",
      "volume": "555106",
      "turnover": "1693111.26",
      "trades": "296"
    },
    {
      "date": "2026-02-17",
      "bid": "3.036",
      "ask": "3.088",
      "open": "3.15",
      "high": "3.17",
      "low": "3.00",
      "close": "3.084",
      "average": "3.0482",
      "volume": "499441",
      "turnover": "1522438.13",
      "trades": "275"
    },
    {
      "date": "2026-02-18",
      "bid": "3.02",
      "ask": "3.10",
      "open": "3.036",
      "high": "3.104",
      "low": "3.00",
      "close": "3.10",
      "average": "3.0362",
      "volume": "547652",
      "turnover": "1662770.33",
      "trades": "302"
    },
    {
      "date": "2026-02-19",
      "bid": "3.18",
      "ask": "3.214",
      "open": "3.102",
      "high": "3.23",
      "low": "3.052",
      "close": "3.22",
      "average": "3.1586",
      "volume": "550416",
      "turnover": "1738524.43",
      "trades": "310"
    },
    {
      "date": "2026-02-20",
      "bid": "3.164",
      "ask": "3.188",
      "open": "3.214",
      "high": "3.22",
      "low": "3.11",
      "close": "3.16",
      "average": "3.1655",
      "volume": "463914",
      "turnover": "1468652.97",
      "trades": "276"
    },
    {
      "date": "2026-02-23",
      "bid": "3.08",
      "ask": "3.138",
      "open": "3.162",
      "high": "3.21",
      "low": "3.04",
      "close": "3.094",
      "average": "3.1264",
      "volume": "526366",
      "turnover": "1645646.73",
      "trades": "321"
    },
    {
      "date": "2026-02-24",
      "bid": "3.146",
      "ask": "3.228",
      "open": "3.066",
      "high": "3.246",
      "low": "3.066",
      "close": "3.22",
      "average": "3.1985",
      "volume": "623128",
      "turnover": "1992889",
      "trades": "384"
    },
    {
      "date": "2026-02-25",
      "bid": "3.156",
      "ask": "3.226",
      "open": "3.228",
      "high": "3.31",
      "low": "3.09",
      "close": "3.154",
      "average": "3.1917",
      "volume": "1133791",
      "turnover": "3618438.15",
      "trades": "581"
    },
    {
      "date": "2026-02-26",
      "bid": "2.912",
      "ask": "2.95",
      "open": "3.002",
      "high": "3.142",
      "low": "2.85",
      "close": "2.90",
      "average": "2.9809",
      "volume": "2003882",
      "turnover": "5979889.33",
      "trades": "1070"
    },
    {
      "date": "2026-02-27",
      "bid": "3.018",
      "ask": "3.03",
      "open": "2.99",
      "high": "3.094",
      "low": "2.97",
      "close": "3.024",
      "average": "3.0189",
      "volume": "1472412",
      "turnover": "4445021.67",
      "trades": "700"
    },
    {
      "date": "2026-03-02",
      "bid": "3.012",
      "ask": "3.058",
      "open": "3.06",
      "high": "3.15",
      "low": "2.922",
      "close": "3.008",
      "average": "3.0191",
      "volume": "1406160",
      "turnover": "4245239.99",
      "trades": "621"
    },
    {
      "date": "2026-03-03",
      "bid": "2.964",
      "ask": "3.00",
      "open": "3.00",
      "high": "3.07",
      "low": "2.852",
      "close": "2.966",
      "average": "2.9484",
      "volume": "1577269",
      "turnover": "4652278.21",
      "trades": "625"
    },
    {
      "date": "2026-03-04",
      "bid": "3.238",
      "ask": "3.298",
      "open": "2.978",
      "high": "3.384",
      "low": "2.952",
      "close": "3.308",
      "average": "3.1949",
      "volume": "2842528",
      "turnover": "9080807.66",
      "trades": "885"
    },
    {
      "date": "2026-03-05",
      "bid": "3.374",
      "ask": "3.418",
      "open": "3.298",
      "high": "3.55",
      "low": "3.298",
      "close": "3.372",
      "average": "3.4248",
      "volume": "1453073",
      "turnover": "4976382.55",
      "trades": "574"
    },
    {
      "date": "2026-03-06",
      "bid": "3.56",
      "ask": "3.596",
      "open": "3.448",
      "high": "3.638",
      "low": "3.448",
      "close": "3.60",
      "average": "3.5651",
      "volume": "2369894",
      "turnover": "8448835.06",
      "trades": "888"
    },
    {
      "date": "2026-03-09",
      "bid": "3.46",
      "ask": "3.48",
      "open": "3.45",
      "high": "3.596",
      "low": "3.372",
      "close": "3.45",
      "average": "3.4644",
      "volume": "1203160",
      "turnover": "4168277.45",
      "trades": "526"
    },
    {
      "date": "2026-03-10",
      "bid": "3.622",
      "ask": "3.678",
      "open": "3.48",
      "high": "3.694",
      "low": "3.48",
      "close": "3.672",
      "average": "3.5984",
      "volume": "815185",
      "turnover": "2933324.64",
      "trades": "375"
    },
    {
      "date": "2026-03-11",
      "bid": "4.128",
      "ask": "4.152",
      "open": "3.928",
      "high": "4.32",
      "low": "3.82",
      "close": "4.122",
      "average": "4.0371",
      "volume": "5674167",
      "turnover": "22909808.87",
      "trades": "2151"
    },
    {
      "date": "2026-03-12",
      "bid": "4.01",
      "ask": "4.114",
      "open": "4.132",
      "high": "4.27",
      "low": "3.904",
      "close": "4.09",
      "average": "4.0534",
      "volume": "2635601",
      "turnover": "10682402",
      "trades": "944"
    },
    {
      "date": "2026-03-13",
      "bid": "4.18",
      "ask": "4.196",
      "open": "4.128",
      "high": "4.346",
      "low": "3.954",
      "close": "4.238",
      "average": "4.1869",
      "volume": "2202914",
      "turnover": "9224099.76",
      "trades": "852"
    },
    {
      "date": "2026-03-16",
      "bid": "7.00",
      "ask": "7.02",
      "open": "4.264",
      "high": "7.365",
      "low": "4.25",
      "close": "7.365",
      "average": "6.0871",
      "volume": "48378943",
      "turnover": "294454643.94",
      "trades": "15885"
    },
    {
      "date": "2026-03-17",
      "bid": "6.845",
      "ask": "6.94",
      "open": "7.42",
      "high": "7.765",
      "low": "6.43",
      "close": "6.905",
      "average": "7.0683",
      "volume": "35425065",
      "turnover": "250391207.56",
      "trades": "13796"
    },
    {
      "date": "2026-03-18",
      "bid": "9.00",
      "ask": "9.055",
      "open": "7.245",
      "high": "9.08",
      "low": "7.245",
      "close": "8.92",
      "average": "8.1774",
      "volume": "34018960",
      "turnover": "278155100.33",
      "trades": "14130"
    },
    {
      "date": "2026-03-19",
      "bid": "10.35",
      "ask": "10.43",
      "open": "9.305",
      "high": "12.00",
      "low": "9.275",
      "close": "10.49",
      "average": "10.6283",
      "volume": "53840714",
      "turnover": "572076681.95",
      "trades": "24458"
    },
    {
      "date": "2026-03-20",
      "bid": "8.45",
      "ask": "8.505",
      "open": "10.41",
      "high": "10.41",
      "low": "7.78",
      "close": "8.435",
      "average": "8.6157",
      "volume": "50885435",
      "turnover": "438212948.34",
      "trades": "21170"
    },
    {
      "date": "2026-03-23",
      "bid": "11.46",
      "ask": "11.54",
      "open": "8.34",
      "high": "11.74",
      "low": "7.85",
      "close": "11.39",
      "average": "10.0223",
      "volume": "35203410",
      "turnover": "352474735.22",
      "trades": "15758"
    },
    {
      "date": "2026-03-24",
      "bid": "12.43",
      "ask": "12.46",
      "open": "12.28",
      "high": "12.92",
      "low": "10.28",
      "close": "12.46",
      "average": "11.6241",
      "volume": "47591260",
      "turnover": "553094853.86",
      "trades": "23244"
    },
    {
      "date": "2026-03-25",
      "bid": "14.39",
      "ask": "14.43",
      "open": "11.88",
      "high": "15.42",
      "low": "11.56",
      "close": "14.47",
      "average": "14.0941",
      "volume": "52293806",
      "turnover": "737262247.09",
      "trades": "28537"
    },
    {
      "date": "2026-03-26",
      "bid": "11.15",
      "ask": "11.23",
      "open": "13.50",
      "high": "14.35",
      "low": "11.05",
      "close": "11.34",
      "average": "12.619",
      "volume": "36886354",
      "turnover": "465675179.26",
      "trades": "19981"
    },
    {
      "date": "2026-03-27",
      "bid": "9.95",
      "ask": "10.02",
      "open": "10.50",
      "high": "10.76",
      "low": "8.08",
      "close": "9.915",
      "average": "9.4738",
      "volume": "67700099",
      "turnover": "641271739.07",
      "trades": "26377"
    },
    {
      "date": "2026-03-30",
      "bid": "10.04",
      "ask": "10.08",
      "open": "10.70",
      "high": "12.68",
      "low": "10.00",
      "close": "10.00",
      "average": "11.2334",
      "volume": "33421667",
      "turnover": "375610203.01",
      "trades": "15155"
    },
    {
      "date": "2026-03-31",
      "bid": "10.71",
      "ask": "10.79",
      "open": "9.23",
      "high": "11.55",
      "low": "9.10",
      "close": "10.71",
      "average": "10.3652",
      "volume": "23890139",
      "turnover": "247758080.52",
      "trades": "9952"
    },
    {
      "date": "2026-04-01",
      "bid": "11.08",
      "ask": "11.11",
      "open": "11.50",
      "high": "12.00",
      "low": "10.60",
      "close": "11.15",
      "average": "11.3308",
      "volume": "12833533",
      "turnover": "145432859.13",
      "trades": "7613"
    },
    {
      "date": "2026-04-02",
      "bid": "9.91",
      "ask": "9.97",
      "open": "10.36",
      "high": "10.59",
      "low": "9.90",
      "close": "9.90",
      "average": "10.1614",
      "volume": "5063537",
      "turnover": "51454256.1",
      "trades": "2962"
    },
    {
      "date": "2026-04-07",
      "bid": "9.625",
      "ask": "9.695",
      "open": "10.10",
      "high": "11.46",
      "low": "9.50",
      "close": "9.645",
      "average": "10.4742",
      "volume": "13817128",
      "turnover": "144748145.08",
      "trades": "7328"
    },
    {
      "date": "2026-04-08",
      "bid": "11.80",
      "ask": "11.83",
      "open": "11.12",
      "high": "12.18",
      "low": "10.64",
      "close": "11.79",
      "average": "11.5026",
      "volume": "19750963",
      "turnover": "227202820.49",
      "trades": "9240"
    },
    {
      "date": "2026-04-09",
      "bid": "11.35",
      "ask": "11.41",
      "open": "11.75",
      "high": "12.48",
      "low": "10.87",
      "close": "11.37",
      "average": "11.5511",
      "volume": "10655602",
      "turnover": "123082786.35",
      "trades": "5352"
    },
    {
      "date": "2026-04-10",
      "bid": "13.22",
      "ask": "13.26",
      "open": "11.60",
      "high": "13.56",
      "low": "11.18",
      "close": "13.40",
      "average": "12.5992",
      "volume": "17130633",
      "turnover": "215830022.77",
      "trades": "9375"
    },
    {
      "date": "2026-04-13",
      "bid": "16.57",
      "ask": "16.60",
      "open": "13.07",
      "high": "16.85",
      "low": "12.70",
      "close": "16.85",
      "average": "14.9106",
      "volume": "31550878",
      "turnover": "470462587.5",
      "trades": "17416"
    },
    {
      "date": "2026-04-14",
      "bid": "15.70",
      "ask": "15.73",
      "open": "17.52",
      "high": "18.23",
      "low": "15.59",
      "close": "15.96",
      "average": "17.2008",
      "volume": "29993841",
      "turnover": "515847066.3",
      "trades": "18616"
    },
    {
      "date": "2026-04-15",
      "bid": "20.60",
      "ask": "20.66",
      "open": "18.20",
      "high": "22.30",
      "low": "17.80",
      "close": "20.78",
      "average": "20.4703",
      "volume": "48115045",
      "turnover": "984819450.73",
      "trades": "30511"
    },
    {
      "date": "2026-04-16",
      "bid": "22.66",
      "ask": "22.68",
      "open": "21.98",
      "high": "23.76",
      "low": "20.54",
      "close": "22.80",
      "average": "22.2279",
      "volume": "47929267",
      "turnover": "1065251891.34",
      "trades": "32075"
    },
    {
      "date": "2026-04-17",
      "bid": "23.52",
      "ask": "23.60",
      "open": "24.00",
      "high": "26.48",
      "low": "20.76",
      "close": "23.66",
      "average": "24.1571",
      "volume": "50570381",
      "turnover": "1222385718.02",
      "trades": "31883"
    },
    {
      "date": "2026-04-20",
      "bid": "31.10",
      "ask": "31.14",
      "open": "23.36",
      "high": "31.20",
      "low": "22.22",
      "close": "31.14",
      "average": "28.1607",
      "volume": "51051250",
      "turnover": "1437983278.39",
      "trades": "38882"
    },
    {
      "date": "2026-04-21",
      "bid": "33.46",
      "ask": "33.48",
      "open": "29.90",
      "high": "34.20",
      "low": "26.36",
      "close": "34.20",
      "average": "29.3912",
      "volume": "51565134",
      "turnover": "1515125314.33",
      "trades": "42720"
    },
    {
      "date": "2026-04-22",
      "bid": "30.28",
      "ask": "30.30",
      "open": "31.50",
      "high": "33.86",
      "low": "28.80",
      "close": "30.00",
      "average": "31.7246",
      "volume": "36807578",
      "turnover": "1168227527.09",
      "trades": "32075"
    },
    {
      "date": "2026-04-23",
      "bid": "28.56",
      "ask": "28.74",
      "open": "30.00",
      "high": "30.00",
      "low": "25.74",
      "close": "28.36",
      "average": "28.0013",
      "volume": "31992442",
      "turnover": "895684026.97",
      "trades": "27016"
    },
    {
      "date": "2026-04-24",
      "bid": "31.68",
      "ask": "31.70",
      "open": "28.70",
      "high": "32.76",
      "low": "28.66",
      "close": "31.96",
      "average": "31.2613",
      "volume": "25553578",
      "turnover": "798801327.39",
      "trades": "21594"
    },
    {
      "date": "2026-04-27",
      "bid": "29.40",
      "ask": "29.48",
      "open": "34.00",
      "high": "39.10",
      "low": "28.28",
      "close": "29.58",
      "average": "33.7126",
      "volume": "60352809",
      "turnover": "2034451727.07",
      "trades": "51692"
    },
    {
      "date": "2026-04-28",
      "bid": "32.00",
      "ask": "32.10",
      "open": "30.20",
      "high": "33.82",
      "low": "29.42",
      "close": "31.92",
      "average": "31.631",
      "volume": "26213278",
      "turnover": "829264714.59",
      "trades": "25106"
    },
    {
      "date": "2026-04-29",
      "bid": "39.14",
      "ask": "39.30",
      "open": "33.60",
      "high": "39.88",
      "low": "31.08",
      "close": "39.88",
      "average": "35.7518",
      "volume": "21198387",
      "turnover": "757598412.8",
      "trades": "19023"
    },
    {
      "date": "2026-04-30",
      "bid": "38.54",
      "ask": "38.62",
      "open": "39.30",
      "high": "44.70",
      "low": "38.00",
      "close": "38.00",
      "average": "41.1258",
      "volume": "20100037",
      "turnover": "826194695.93",
      "trades": "22113"
    },
    {
      "date": "2026-05-04",
      "bid": "55.30",
      "ask": "55.45",
      "open": "43.68",
      "high": "55.95",
      "low": "43.50",
      "close": "55.95",
      "average": "49.838",
      "volume": "55327711",
      "turnover": "2757714890.07",
      "trades": "46859"
    },
    {
      "date": "2026-05-05",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.75",
      "high": "59.10",
      "low": "48.62",
      "close": "54.70",
      "average": "53.9128",
      "volume": "34742636",
      "turnover": "1872699488.92",
      "trades": "41183"
    },
    {
      "date": "2026-05-06",
      "bid": "48.22",
      "ask": "48.34",
      "open": "55.10",
      "high": "58.20",
      "low": "45.66",
      "close": "48.26",
      "average": "51.5565",
      "volume": "36274986",
      "turnover": "1871300796.38",
      "trades": "41082"
    },
    {
      "date": "2026-05-07",
      "bid": "49.72",
      "ask": "49.90",
      "open": "49.26",
      "high": "51.00",
      "low": "41.90",
      "close": "49.74",
      "average": "46.64",
      "volume": "27427094",
      "turnover": "1278759037.77",
      "trades": "35140"
    },
    {
      "date": "2026-05-08",
      "bid": "43.50",
      "ask": "43.52",
      "open": "45.74",
      "high": "46.40",
      "low": "42.72",
      "close": "43.52",
      "average": "44.1533",
      "volume": "18880798",
      "turnover": "833569355.44",
      "trades": "21961"
    },
    {
      "date": "2026-05-11",
      "bid": "49.00",
      "ask": "49.12",
      "open": "45.54",
      "high": "49.50",
      "low": "38.74",
      "close": "49.50",
      "average": "44.749",
      "volume": "24151103",
      "turnover": "1080517921.31",
      "trades": "24681"
    },
    {
      "date": "2026-05-12",
      "bid": "42.42",
      "ask": "42.56",
      "open": "48.48",
      "high": "48.58",
      "low": "42.24",
      "close": "43.14",
      "average": "45.6185",
      "volume": "13315758",
      "turnover": "607574230.09",
      "trades": "15396"
    },
    {
      "date": "2026-05-13",
      "bid": "55.90",
      "ask": "56.00",
      "open": "45.90",
      "high": "56.65",
      "low": "45.00",
      "close": "56.65",
      "average": "50.7264",
      "volume": "14903530",
      "turnover": "754971608.95",
      "trades": "14939"
    },
    {
      "date": "2026-05-15",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.65",
      "high": "59.85",
      "low": "51.70",
      "close": "55.70",
      "average": "55.241",
      "volume": "18545270",
      "turnover": "1024327803.97",
      "trades": "25724"
    },
    {
      "date": "2026-05-18",
      "bid": "48.60",
      "ask": "48.86",
      "open": "52.80",
      "high": "54.80",
      "low": "48.10",
      "close": "48.10",
      "average": "50.9983",
      "volume": "14556665",
      "turnover": "742432478.83",
      "trades": "17015"
    },
    {
      "date": "2026-05-19",
      "bid": "45.56",
      "ask": "45.68",
      "open": "50.55",
      "high": "51.40",
      "low": "45.34",
      "close": "45.46",
      "average": "48.2051",
      "volume": "12075709",
      "turnover": "582217654.08",
      "trades": "13363"
    },
    {
      "date": "2026-05-20",
      "bid": "54.35",
      "ask": "54.50",
      "open": "48.86",
      "high": "54.65",
      "low": "47.68",
      "close": "54.00",
      "average": "51.1878",
      "volume": "12270433",
      "turnover": "627903558.29",
      "trades": "14420"
    },
    {
      "date": "2026-05-21",
      "bid": "59.70",
      "ask": "59.75",
      "open": "54.00",
      "high": "61.25",
      "low": "52.90",
      "close": "59.05",
      "average": "57.1833",
      "volume": "11777987",
      "turnover": "673349014.55",
      "trades": "14166"
    },
    {
      "date": "2026-05-22",
      "bid": "74.10",
      "ask": "74.20",
      "open": "60.00",
      "high": "74.90",
      "low": "60.00",
      "close": "72.90",
      "average": "68.2723",
      "volume": "20687057",
      "turnover": "1411638661.29",
      "trades": "25991"
    },
    {
      "date": "2026-05-25",
      "bid": "85.55",
      "ask": "85.75",
      "open": "79.40",
      "high": "89.45",
      "low": "78.65",
      "close": "85.55",
      "average": "85.3441",
      "volume": "20102779",
      "turnover": "1715613400.27",
      "trades": "38051"
    },
    {
      "date": "2026-05-26",
      "bid": "86.75",
      "ask": "86.80",
      "open": "89.00",
      "high": "90.50",
      "low": "75.75",
      "close": "86.85",
      "average": "82.8107",
      "volume": "20424704",
      "turnover": "1691207629.05",
      "trades": "33582"
    },
    {
      "date": "2026-05-27",
      "bid": "73.85",
      "ask": "74.10",
      "open": "83.80",
      "high": "86.75",
      "low": "71.30",
      "close": "73.40",
      "average": "77.5886",
      "volume": "15984784",
      "turnover": "1240241221.56",
      "trades": "27422"
    },
    {
      "date": "2026-05-28",
      "bid": "69.70",
      "ask": "69.85",
      "open": "75.25",
      "high": "76.80",
      "low": "63.40",
      "close": "70.20",
      "average": "70.1141",
      "volume": "17538279",
      "turnover": "1229876189.49",
      "trades": "26395"
    },
    {
      "date": "2026-05-29",
      "bid": "66.80",
      "ask": "67.00",
      "open": "59.25",
      "high": "83.85",
      "low": "59.25",
      "close": "68.95",
      "average": "71.8178",
      "volume": "36939489",
      "turnover": "2652042327.19",
      "trades": "41930"
    },
    {
      "date": "2026-06-01",
      "bid": "61.05",
      "ask": "61.45",
      "open": "71.30",
      "high": "72.00",
      "low": "58.40",
      "close": "60.85",
      "average": "64.345",
      "volume": "16513152",
      "turnover": "1064298342.17",
      "trades": "23110"
    },
    {
      "date": "2026-06-02",
      "bid": "97.50",
      "ask": "97.75",
      "open": "67.75",
      "high": "107.80",
      "low": "67.05",
      "close": "97.45",
      "average": "92.0883",
      "volume": "41434254",
      "turnover": "3815867489.84",
      "trades": "66089"
    },
    {
      "date": "2026-06-03",
      "bid": "91.90",
      "ask": "92.40",
      "open": "102.00",
      "high": "110.00",
      "low": "83.80",
      "close": "92.50",
      "average": "93.1586",
      "volume": "16313574",
      "turnover": "1519352202.07",
      "trades": "31108"
    },
    {
      "date": "2026-06-04",
      "bid": "86.60",
      "ask": "86.70",
      "open": "80.20",
      "high": "86.75",
      "low": "74.60",
      "close": "86.75",
      "average": "80.346",
      "volume": "11782549",
      "turnover": "946469962.99",
      "trades": "21330"
    },
    {
      "date": "2026-06-05",
      "bid": "78.55",
      "ask": "78.75",
      "open": "83.70",
      "high": "93.70",
      "low": "76.75",
      "close": "78.80",
      "average": "83.3002",
      "volume": "9341914",
      "turnover": "777710886.69",
      "trades": "17797"
    },
    {
      "date": "2026-06-08",
      "bid": "89.35",
      "ask": "89.55",
      "open": "75.15",
      "high": "90.50",
      "low": "74.00",
      "close": "89.40",
      "average": "84.943",
      "volume": "10732093",
      "turnover": "911930234.82",
      "trades": "18504"
    },
    {
      "date": "2026-06-09",
      "bid": "78.00",
      "ask": "78.20",
      "open": "97.95",
      "high": "101.80",
      "low": "76.50",
      "close": "76.50",
      "average": "87.2595",
      "volume": "10979002",
      "turnover": "958047397.72",
      "trades": "27422"
    },
    {
      "date": "2026-06-10",
      "bid": "75.05",
      "ask": "75.10",
      "open": "78.00",
      "high": "84.00",
      "low": "72.00",
      "close": "74.80",
      "average": "76.747",
      "volume": "8334709",
      "turnover": "640128818.21",
      "trades": "18579"
    },
    {
      "date": "2026-06-11",
      "bid": "79.25",
      "ask": "79.45",
      "open": "77.95",
      "high": "82.85",
      "low": "76.45",
      "close": "80.70",
      "average": "79.8822",
      "volume": "6122430",
      "turnover": "489159378.86",
      "trades": "13289"
    },
    {
      "date": "2026-06-12",
      "bid": "92.40",
      "ask": "92.80",
      "open": "84.95",
      "high": "94.45",
      "low": "81.70",
      "close": "92.70",
      "average": "89.6737",
      "volume": "11155839",
      "turnover": "1001070837.84",
      "trades": "22144"
    },
    {
      "date": "2026-06-15",
      "bid": "87.20",
      "ask": "87.30",
      "open": "95.00",
      "high": "97.20",
      "low": "84.10",
      "close": "86.35",
      "average": "87.8165",
      "volume": "7517702",
      "turnover": "660203816.9",
      "trades": "17278"
    },
    {
      "date": "2026-06-16",
      "bid": "92.80",
      "ask": "92.95",
      "open": "86.75",
      "high": "97.80",
      "low": "86.50",
      "close": "92.55",
      "average": "93.8593",
      "volume": "7645367",
      "turnover": "717514407.42",
      "trades": "17827"
    },
    {
      "date": "2026-06-17",
      "bid": "101.40",
      "ask": "101.60",
      "open": "91.65",
      "high": "103.90",
      "low": "90.55",
      "close": "101.90",
      "average": "99.7781",
      "volume": "9025964",
      "turnover": "900531796.58",
      "trades": "25027"
    },
    {
      "date": "2026-06-18",
      "bid": "95.15",
      "ask": "95.35",
      "open": "104.30",
      "high": "107.00",
      "low": "94.55",
      "close": "96.00",
      "average": "99.634",
      "volume": "6803869",
      "turnover": "677953241.6",
      "trades": "17993"
    },
    {
      "date": "2026-06-22",
      "bid": "99.55",
      "ask": "99.90",
      "open": "95.10",
      "high": "102.70",
      "low": "91.60",
      "close": "99.20",
      "average": "98.754",
      "volume": "4149057",
      "turnover": "409746882.59",
      "trades": "11302"
    },
    {
      "date": "2026-06-23",
      "bid": "87.70",
      "ask": "87.95",
      "open": "95.55",
      "high": "95.60",
      "low": "83.60",
      "close": "87.55",
      "average": "88.1924",
      "volume": "7466234",
      "turnover": "658235614.76",
      "trades": "19628"
    },
    {
      "date": "2026-06-24",
      "bid": "84.55",
      "ask": "85.20",
      "open": "90.00",
      "high": "91.00",
      "low": "81.20",
      "close": "84.90",
      "average": "85.5357",
      "volume": "4117785",
      "turnover": "352283449.6",
      "trades": "9360"
    },
    {
      "date": "2026-06-25",
      "bid": "66.65",
      "ask": "67.00",
      "open": "89.20",
      "high": "89.55",
      "low": "65.45",
      "close": "67.00",
      "average": "73.9122",
      "volume": "14209527",
      "turnover": "1050398858.03",
      "trades": "28992"
    },
    {
      "date": "2026-06-26",
      "bid": "63.10",
      "ask": "63.55",
      "open": "65.10",
      "high": "71.15",
      "low": "56.10",
      "close": "63.35",
      "average": "61.3229",
      "volume": "18109531",
      "turnover": "1110465469.3",
      "trades": "32435"
    },
    {
      "date": "2026-06-29",
      "bid": "65.40",
      "ask": "65.65",
      "open": "65.15",
      "high": "71.40",
      "low": "64.80",
      "close": "65.55",
      "average": "67.5277",
      "volume": "5606045",
      "turnover": "378566341.52",
      "trades": "11599"
    },
    {
      "date": "2026-06-30",
      "bid": "64.00",
      "ask": "64.50",
      "open": "73.00",
      "high": "73.15",
      "low": "62.00",
      "close": "63.15",
      "average": "66.2097",
      "volume": "5925375",
      "turnover": "392296685.66",
      "trades": "11551"
    },
    {
      "date": "2026-07-01",
      "bid": "60.70",
      "ask": "61.00",
      "open": "56.40",
      "high": "61.00",
      "low": "52.70",
      "close": "60.75",
      "average": "57.1294",
      "volume": "17087225",
      "turnover": "976226289.4",
      "trades": "28691"
    },
    {
      "date": "2026-07-02",
      "bid": "48.86",
      "ask": "48.98",
      "open": "58.90",
      "high": "58.90",
      "low": "48.12",
      "close": "49.00",
      "average": "52.7622",
      "volume": "14993654",
      "turnover": "791202977.51",
      "trades": "24189"
    },
    {
      "date": "2026-07-03",
      "bid": "56.20",
      "ask": "56.40",
      "open": "52.55",
      "high": "58.45",
      "low": "52.00",
      "close": "56.30",
      "average": "56.1456",
      "volume": "9541035",
      "turnover": "535670186.72",
      "trades": "18546"
    },
    {
      "date": "2026-07-06",
      "bid": "46.44",
      "ask": "46.62",
      "open": "51.55",
      "high": "52.55",
      "low": "44.44",
      "close": "46.70",
      "average": "46.9965",
      "volume": "17219259",
      "turnover": "809226395.61",
      "trades": "27073"
    },
    {
      "date": "2026-07-07",
      "bid": "40.88",
      "ask": "40.98",
      "open": "44.90",
      "high": "45.94",
      "low": "40.02",
      "close": "41.24",
      "average": "42.6337",
      "volume": "12290703",
      "turnover": "524099705.58",
      "trades": "14275"
    },
    {
      "date": "2026-07-08",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.64",
      "high": "42.38",
      "low": "36.76",
      "close": "39.36",
      "average": "39.4459",
      "volume": "10635697",
      "turnover": "419538067.35",
      "trades": "11848"
    },
    {
      "date": "2026-07-09",
      "bid": "41.28",
      "ask": "41.52",
      "open": "42.80",
      "high": "46.00",
      "low": "34.00",
      "close": "41.80",
      "average": "39.0078",
      "volume": "17668046",
      "turnover": "689352991.58",
      "trades": "18469"
    },
    {
      "date": "2026-07-10",
      "bid": "46.68",
      "ask": "46.92",
      "open": "47.40",
      "high": "49.74",
      "low": "44.90",
      "close": "47.28",
      "average": "46.8119",
      "volume": "10612530",
      "turnover": "496761657.74",
      "trades": "14807"
    },
    {
      "date": "2026-07-13",
      "bid": "42.36",
      "ask": "42.78",
      "open": "44.42",
      "high": "46.84",
      "low": "41.58",
      "close": "42.80",
      "average": "43.80",
      "volume": "5996715",
      "turnover": "262683084.66",
      "trades": "7993"
    },
    {
      "date": "2026-07-14",
      "bid": "42.30",
      "ask": "42.38",
      "open": "42.60",
      "high": "44.22",
      "low": "40.68",
      "close": "42.44",
      "average": "42.4014",
      "volume": "4585901",
      "turnover": "194468428.71",
      "trades": "6275"
    },
    {
      "date": "2026-07-15",
      "bid": "39.28",
      "ask": "39.48",
      "open": "43.54",
      "high": "45.84",
      "low": "38.80",
      "close": "39.66",
      "average": "41.6603",
      "volume": "6798616",
      "turnover": "283193894.02",
      "trades": "10320"
    },
    {
      "date": "2026-07-16",
      "bid": "35.40",
      "ask": "35.60",
      "open": "38.60",
      "high": "39.00",
      "low": "34.02",
      "close": "35.58",
      "average": "36.0167",
      "volume": "7223915",
      "turnover": "259904801.76",
      "trades": "10698"
    },
    {
      "date": "2026-07-17",
      "bid": "33.42",
      "ask": "33.82",
      "open": "32.44",
      "high": "34.72",
      "low": "30.42",
      "close": "33.48",
      "average": "32.1163",
      "volume": "12146537",
      "turnover": "390096391.59",
      "trades": "16573"
    },
    {
      "date": "2026-07-20",
      "bid": "32.74",
      "ask": "33.22",
      "open": "33.96",
      "high": "35.18",
      "low": "32.00",
      "close": "33.32",
      "average": "33.3088",
      "volume": "4288166",
      "turnover": "142862289.31",
      "trades": "6592"
    },
    {
      "date": "2026-07-21",
      "bid": "40.26",
      "ask": "40.58",
      "open": "34.32",
      "high": "41.36",
      "low": "34.32",
      "close": "40.98",
      "average": "37.5681",
      "volume": "9201552",
      "turnover": "345001842.71",
      "trades": "12082"
    },
    {
      "date": "2026-07-22",
      "bid": "37.30",
      "ask": "37.48",
      "open": "38.10",
      "high": "39.50",
      "low": "34.68",
      "close": "37.76",
      "average": "37.101",
      "volume": "8683815",
      "turnover": "322189977.47",
      "trades": "12967"
    },
    {
      "date": "2026-07-23",
      "bid": "33.46",
      "ask": "33.56",
      "open": "37.76",
      "high": "38.00",
      "low": "33.36",
      "close": "33.66",
      "average": "35.6312",
      "volume": "11317430",
      "turnover": "400105759.23",
      "trades": "12641"
    },
    {
      "date": "2026-07-24",
      "bid": "30.96",
      "ask": "31.04",
      "open": "33.48",
      "high": "33.74",
      "low": "30.36",
      "close": "31.32",
      "average": "31.8662",
      "volume": "5680527",
      "turnover": "181064072.54",
      "trades": "8787"
    },
    {
      "date": "2026-07-27",
      "bid": "31.02",
      "ask": "31.10",
      "open": "31.66",
      "high": "33.80",
      "low": "30.34",
      "close": "30.70",
      "average": "32.1753",
      "volume": "6311326",
      "turnover": "203082083.23",
      "trades": "9398"
    },
    {
      "date": "2026-07-28",
      "bid": "28.20",
      "ask": "28.36",
      "open": "29.72",
      "high": "30.10",
      "low": "26.52",
      "close": "28.46",
      "average": "28.266",
      "volume": "9815366",
      "turnover": "277550248.92",
      "trades": "12740"
    },
    {
      "date": "2026-07-29",
      "bid": "27.02",
      "ask": "27.10",
      "open": "28.20",
      "high": "29.46",
      "low": "26.78",
      "close": "26.90",
      "average": "27.9776",
      "volume": "7179438",
      "turnover": "200874117.57",
      "trades": "8790"
    },
    {
      "date": "2026-07-30",
      "bid": "29.86",
      "ask": "29.88",
      "open": "26.88",
      "high": "30.86",
      "low": "26.54",
      "close": "30.24",
      "average": "29.0587",
      "volume": "9190853",
      "turnover": "267061049.15",
      "trades": "9588"
    },
    {
      "date": "2026-07-31",
      "bid": "30.22",
      "ask": "30.30",
      "open": "35.00",
      "high": "35.00",
      "low": "30.14",
      "close": "30.74",
      "average": "32.6623",
      "volume": "10984281",
      "turnover": "358813814.98",
      "trades": "13357"
    },
    {
      "date": "2026-08-03",
      "bid": "30.64",
      "ask": "30.70",
      "open": "31.32",
      "high": "31.60",
      "low": "26.18",
      "close": "31.18",
      "average": "28.5934",
      "volume": "10280484",
      "turnover": "293922516.33",
      "trades": "12965"
    },
    {
      "date": "2026-08-04",
      "bid": "37.12",
      "ask": "37.24",
      "open": "32.98",
      "high": "39.50",
      "low": "32.50",
      "close": "37.06",
      "average": "36.0465",
      "volume": "15309497",
      "turnover": "551849202.09",
      "trades": "21190"
    },
    {
      "date": "2026-08-05",
      "bid": "33.62",
      "ask": "33.70",
      "open": "37.58",
      "high": "38.36",
      "low": "33.12",
      "close": "33.96",
      "average": "35.4454",
      "volume": "8685698",
      "turnover": "307891402.45",
      "trades": "12844"
    },
    {
      "date": "2026-08-06",
      "bid": "36.52",
      "ask": "36.60",
      "open": "34.10",
      "high": "37.00",
      "low": "32.84",
      "close": "36.70",
      "average": "35.0083",
      "volume": "5118038",
      "turnover": "179132174.62",
      "trades": "7647"
    }
  ]
}