{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX868732/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/egtx?id=TX868732",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX868732",
    "asset_class": "SHARES",
    "isin": "SE0003815604",
    "symbol": "EGTX",
    "company": "Egetis Therapeutics",
    "market": null,
    "last_sale_price": "SEK 6.74",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "5.52",
      "ask": "5.63",
      "open": "5.71",
      "high": "5.72",
      "low": "5.50",
      "close": "5.62",
      "average": "5.584",
      "volume": "268755",
      "turnover": "1500726.78",
      "trades": "130"
    },
    {
      "date": "2021-08-03",
      "bid": "5.51",
      "ask": "5.59",
      "open": "5.59",
      "high": "5.64",
      "low": "5.50",
      "close": "5.58",
      "average": "5.5258",
      "volume": "164345",
      "turnover": "908144.87",
      "trades": "100"
    },
    {
      "date": "2021-08-04",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.58",
      "high": "5.60",
      "low": "5.46",
      "close": "5.60",
      "average": "5.4983",
      "volume": "218337",
      "turnover": "1200479.25",
      "trades": "125"
    },
    {
      "date": "2021-08-05",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.56",
      "high": "5.62",
      "low": "5.50",
      "close": "5.59",
      "average": "5.5567",
      "volume": "372150",
      "turnover": "2067933.2",
      "trades": "148"
    },
    {
      "date": "2021-08-06",
      "bid": "5.48",
      "ask": "5.52",
      "open": "5.51",
      "high": "5.59",
      "low": "5.46",
      "close": "5.55",
      "average": "5.506",
      "volume": "273494",
      "turnover": "1505846.85",
      "trades": "108"
    },
    {
      "date": "2021-08-09",
      "bid": "5.42",
      "ask": "5.47",
      "open": "5.56",
      "high": "5.56",
      "low": "5.35",
      "close": "5.48",
      "average": "5.4226",
      "volume": "366926",
      "turnover": "1989705.4",
      "trades": "128"
    },
    {
      "date": "2021-08-10",
      "bid": "5.52",
      "ask": "5.57",
      "open": "5.48",
      "high": "5.65",
      "low": "5.42",
      "close": "5.57",
      "average": "5.5556",
      "volume": "482461",
      "turnover": "2680348.54",
      "trades": "133"
    },
    {
      "date": "2021-08-11",
      "bid": "5.65",
      "ask": "5.69",
      "open": "5.57",
      "high": "5.71",
      "low": "5.50",
      "close": "5.64",
      "average": "5.5846",
      "volume": "402920",
      "turnover": "2250138.75",
      "trades": "128"
    },
    {
      "date": "2021-08-12",
      "bid": "5.52",
      "ask": "5.55",
      "open": "5.60",
      "high": "5.74",
      "low": "5.52",
      "close": "5.55",
      "average": "5.5946",
      "volume": "321834",
      "turnover": "1800533",
      "trades": "113"
    },
    {
      "date": "2021-08-13",
      "bid": "5.45",
      "ask": "5.51",
      "open": "5.49",
      "high": "5.54",
      "low": "5.44",
      "close": "5.52",
      "average": "5.4769",
      "volume": "470623",
      "turnover": "2577565.02",
      "trades": "154"
    },
    {
      "date": "2021-08-16",
      "bid": "5.41",
      "ask": "5.51",
      "open": "5.50",
      "high": "5.50",
      "low": "5.32",
      "close": "5.44",
      "average": "5.4032",
      "volume": "829864",
      "turnover": "4483943.47",
      "trades": "190"
    },
    {
      "date": "2021-08-17",
      "bid": "5.59",
      "ask": "5.63",
      "open": "5.42",
      "high": "5.64",
      "low": "5.37",
      "close": "5.64",
      "average": "5.5521",
      "volume": "634098",
      "turnover": "3520564.68",
      "trades": "158"
    },
    {
      "date": "2021-08-18",
      "bid": "5.49",
      "ask": "5.54",
      "open": "5.65",
      "high": "5.70",
      "low": "5.49",
      "close": "5.54",
      "average": "5.537",
      "volume": "270838",
      "turnover": "1499619.86",
      "trades": "104"
    },
    {
      "date": "2021-08-19",
      "bid": "5.39",
      "ask": "5.42",
      "open": "5.46",
      "high": "5.47",
      "low": "5.32",
      "close": "5.45",
      "average": "5.3812",
      "volume": "589772",
      "turnover": "3173654.15",
      "trades": "182"
    },
    {
      "date": "2021-08-20",
      "bid": "5.35",
      "ask": "5.40",
      "open": "5.45",
      "high": "5.52",
      "low": "5.30",
      "close": "5.39",
      "average": "5.3724",
      "volume": "280597",
      "turnover": "1507471.87",
      "trades": "124"
    },
    {
      "date": "2021-08-23",
      "bid": "5.32",
      "ask": "5.36",
      "open": "5.35",
      "high": "5.51",
      "low": "5.27",
      "close": "5.45",
      "average": "5.3739",
      "volume": "1052647",
      "turnover": "5656843.73",
      "trades": "299"
    },
    {
      "date": "2021-08-24",
      "bid": "5.32",
      "ask": "5.39",
      "open": "5.41",
      "high": "5.41",
      "low": "5.30",
      "close": "5.38",
      "average": "5.3487",
      "volume": "217367",
      "turnover": "1162627.89",
      "trades": "124"
    },
    {
      "date": "2021-08-25",
      "bid": "5.40",
      "ask": "5.45",
      "open": "5.38",
      "high": "5.56",
      "low": "5.31",
      "close": "5.45",
      "average": "5.4456",
      "volume": "655491",
      "turnover": "3569515.46",
      "trades": "219"
    },
    {
      "date": "2021-08-26",
      "bid": "5.32",
      "ask": "5.34",
      "open": "5.44",
      "high": "5.45",
      "low": "5.32",
      "close": "5.42",
      "average": "5.3772",
      "volume": "379409",
      "turnover": "2040148.54",
      "trades": "151"
    },
    {
      "date": "2021-08-27",
      "bid": "5.32",
      "ask": "5.36",
      "open": "5.41",
      "high": "5.46",
      "low": "5.24",
      "close": "5.38",
      "average": "5.3186",
      "volume": "495159",
      "turnover": "2633548.87",
      "trades": "144"
    },
    {
      "date": "2021-08-30",
      "bid": "5.28",
      "ask": "5.32",
      "open": "5.38",
      "high": "5.38",
      "low": "5.27",
      "close": "5.28",
      "average": "5.31",
      "volume": "285460",
      "turnover": "1515779.79",
      "trades": "124"
    },
    {
      "date": "2021-08-31",
      "bid": "5.69",
      "ask": "5.73",
      "open": "5.20",
      "high": "5.75",
      "low": "5.20",
      "close": "5.75",
      "average": "5.496",
      "volume": "1231633",
      "turnover": "6772332.24",
      "trades": "395"
    },
    {
      "date": "2021-09-01",
      "bid": "6.00",
      "ask": "6.15",
      "open": "5.75",
      "high": "6.00",
      "low": "5.42",
      "close": "5.96",
      "average": "5.7038",
      "volume": "4596615",
      "turnover": "27026529.63",
      "trades": "188"
    },
    {
      "date": "2021-09-02",
      "bid": "6.00",
      "ask": "6.01",
      "open": "6.01",
      "high": "6.15",
      "low": "5.81",
      "close": "6.01",
      "average": "5.9565",
      "volume": "609890",
      "turnover": "3632830.43",
      "trades": "212"
    },
    {
      "date": "2021-09-03",
      "bid": "5.82",
      "ask": "5.92",
      "open": "6.00",
      "high": "6.02",
      "low": "5.80",
      "close": "5.83",
      "average": "5.8722",
      "volume": "2561552",
      "turnover": "15697546.65",
      "trades": "122"
    },
    {
      "date": "2021-09-06",
      "bid": "6.89",
      "ask": "6.90",
      "open": "5.96",
      "high": "7.05",
      "low": "5.93",
      "close": "6.91",
      "average": "6.5161",
      "volume": "2629884",
      "turnover": "17136489.01",
      "trades": "967"
    },
    {
      "date": "2021-09-07",
      "bid": "6.16",
      "ask": "6.19",
      "open": "6.93",
      "high": "7.06",
      "low": "6.16",
      "close": "6.16",
      "average": "6.4651",
      "volume": "1478460",
      "turnover": "9558368.83",
      "trades": "824"
    },
    {
      "date": "2021-09-08",
      "bid": "6.88",
      "ask": "6.92",
      "open": "6.51",
      "high": "7.18",
      "low": "6.23",
      "close": "6.90",
      "average": "6.759",
      "volume": "3739520",
      "turnover": "25275534.67",
      "trades": "1540"
    },
    {
      "date": "2021-09-09",
      "bid": "6.88",
      "ask": "6.92",
      "open": "7.02",
      "high": "7.14",
      "low": "6.63",
      "close": "6.87",
      "average": "6.8054",
      "volume": "1163708",
      "turnover": "7919453.57",
      "trades": "756"
    },
    {
      "date": "2021-09-10",
      "bid": "6.55",
      "ask": "6.67",
      "open": "6.94",
      "high": "7.01",
      "low": "6.54",
      "close": "6.58",
      "average": "6.821",
      "volume": "823128",
      "turnover": "5614552.94",
      "trades": "394"
    },
    {
      "date": "2021-09-13",
      "bid": "6.97",
      "ask": "6.99",
      "open": "6.70",
      "high": "7.46",
      "low": "6.70",
      "close": "6.99",
      "average": "7.1627",
      "volume": "1865275",
      "turnover": "13360410.14",
      "trades": "1008"
    },
    {
      "date": "2021-09-14",
      "bid": "6.67",
      "ask": "6.75",
      "open": "7.17",
      "high": "7.30",
      "low": "6.63",
      "close": "6.68",
      "average": "6.8743",
      "volume": "1652249",
      "turnover": "11357980.47",
      "trades": "760"
    },
    {
      "date": "2021-09-15",
      "bid": "6.46",
      "ask": "6.53",
      "open": "6.69",
      "high": "6.81",
      "low": "6.41",
      "close": "6.53",
      "average": "6.5617",
      "volume": "581774",
      "turnover": "3817423.51",
      "trades": "301"
    },
    {
      "date": "2021-09-16",
      "bid": "6.40",
      "ask": "6.44",
      "open": "6.57",
      "high": "6.61",
      "low": "6.19",
      "close": "6.50",
      "average": "6.3804",
      "volume": "611402",
      "turnover": "3900982.66",
      "trades": "305"
    },
    {
      "date": "2021-09-17",
      "bid": "6.39",
      "ask": "6.45",
      "open": "6.50",
      "high": "6.50",
      "low": "6.27",
      "close": "6.38",
      "average": "6.3352",
      "volume": "234105",
      "turnover": "1483098.63",
      "trades": "163"
    },
    {
      "date": "2021-09-20",
      "bid": "6.10",
      "ask": "6.15",
      "open": "6.38",
      "high": "6.38",
      "low": "6.01",
      "close": "6.10",
      "average": "6.1553",
      "volume": "312580",
      "turnover": "1924032.68",
      "trades": "224"
    },
    {
      "date": "2021-09-21",
      "bid": "6.21",
      "ask": "6.24",
      "open": "6.08",
      "high": "6.34",
      "low": "6.00",
      "close": "6.19",
      "average": "6.1535",
      "volume": "173198",
      "turnover": "1065772.26",
      "trades": "148"
    },
    {
      "date": "2021-09-22",
      "bid": "6.20",
      "ask": "6.28",
      "open": "6.19",
      "high": "6.28",
      "low": "6.03",
      "close": "6.21",
      "average": "6.1309",
      "volume": "109310",
      "turnover": "670168.95",
      "trades": "106"
    },
    {
      "date": "2021-09-23",
      "bid": "6.00",
      "ask": "6.08",
      "open": "6.87",
      "high": "6.87",
      "low": "5.98",
      "close": "6.00",
      "average": "6.1237",
      "volume": "164508",
      "turnover": "1007401.3",
      "trades": "129"
    },
    {
      "date": "2021-09-24",
      "bid": "5.98",
      "ask": "6.09",
      "open": "6.01",
      "high": "6.18",
      "low": "5.97",
      "close": "6.08",
      "average": "6.0329",
      "volume": "126937",
      "turnover": "765800.04",
      "trades": "136"
    },
    {
      "date": "2021-09-27",
      "bid": "5.98",
      "ask": "6.01",
      "open": "6.08",
      "high": "6.14",
      "low": "5.96",
      "close": "6.01",
      "average": "6.0479",
      "volume": "133653",
      "turnover": "808317.76",
      "trades": "105"
    },
    {
      "date": "2021-09-28",
      "bid": "5.69",
      "ask": "5.74",
      "open": "6.00",
      "high": "6.02",
      "low": "5.67",
      "close": "5.73",
      "average": "5.8373",
      "volume": "429978",
      "turnover": "2509907.93",
      "trades": "227"
    },
    {
      "date": "2021-09-29",
      "bid": "6.09",
      "ask": "6.16",
      "open": "5.81",
      "high": "6.23",
      "low": "5.77",
      "close": "6.16",
      "average": "6.0056",
      "volume": "418240",
      "turnover": "2511769.65",
      "trades": "242"
    },
    {
      "date": "2021-09-30",
      "bid": "5.85",
      "ask": "5.93",
      "open": "6.17",
      "high": "6.17",
      "low": "5.84",
      "close": "6.04",
      "average": "5.9386",
      "volume": "191753",
      "turnover": "1138753.68",
      "trades": "119"
    },
    {
      "date": "2021-10-01",
      "bid": "5.94",
      "ask": "6.03",
      "open": "6.04",
      "high": "6.17",
      "low": "5.74",
      "close": "6.07",
      "average": "6.0189",
      "volume": "215651",
      "turnover": "1297987.21",
      "trades": "173"
    },
    {
      "date": "2021-10-04",
      "bid": "5.86",
      "ask": "5.89",
      "open": "6.06",
      "high": "6.06",
      "low": "5.84",
      "close": "5.89",
      "average": "5.9394",
      "volume": "105996",
      "turnover": "629549.39",
      "trades": "103"
    },
    {
      "date": "2021-10-05",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.89",
      "high": "5.99",
      "low": "5.74",
      "close": "5.80",
      "average": "5.8421",
      "volume": "202361",
      "turnover": "1182210.82",
      "trades": "115"
    },
    {
      "date": "2021-10-06",
      "bid": "5.65",
      "ask": "5.69",
      "open": "5.84",
      "high": "5.84",
      "low": "5.58",
      "close": "5.69",
      "average": "5.6558",
      "volume": "179737",
      "turnover": "1016558.79",
      "trades": "126"
    },
    {
      "date": "2021-10-07",
      "bid": "5.54",
      "ask": "5.61",
      "open": "5.69",
      "high": "5.87",
      "low": "5.54",
      "close": "5.54",
      "average": "5.6279",
      "volume": "189188",
      "turnover": "1064724.61",
      "trades": "139"
    },
    {
      "date": "2021-10-08",
      "bid": "5.72",
      "ask": "5.87",
      "open": "6.07",
      "high": "6.24",
      "low": "5.61",
      "close": "5.86",
      "average": "5.8745",
      "volume": "985279",
      "turnover": "5787986.75",
      "trades": "491"
    },
    {
      "date": "2021-10-11",
      "bid": "5.57",
      "ask": "5.62",
      "open": "5.84",
      "high": "5.84",
      "low": "5.53",
      "close": "5.56",
      "average": "5.6616",
      "volume": "466195",
      "turnover": "2639423.75",
      "trades": "211"
    },
    {
      "date": "2021-10-12",
      "bid": "5.56",
      "ask": "5.61",
      "open": "5.58",
      "high": "5.70",
      "low": "5.56",
      "close": "5.56",
      "average": "5.6098",
      "volume": "180935",
      "turnover": "1015000.82",
      "trades": "92"
    },
    {
      "date": "2021-10-13",
      "bid": "5.58",
      "ask": "5.64",
      "open": "5.50",
      "high": "5.78",
      "low": "5.31",
      "close": "5.58",
      "average": "5.5856",
      "volume": "259128",
      "turnover": "1447379.87",
      "trades": "133"
    },
    {
      "date": "2021-10-14",
      "bid": "5.50",
      "ask": "5.56",
      "open": "5.63",
      "high": "5.79",
      "low": "5.53",
      "close": "5.54",
      "average": "5.6308",
      "volume": "139824",
      "turnover": "787320.75",
      "trades": "88"
    },
    {
      "date": "2021-10-15",
      "bid": "5.73",
      "ask": "5.78",
      "open": "5.60",
      "high": "5.80",
      "low": "5.49",
      "close": "5.78",
      "average": "5.6044",
      "volume": "136752",
      "turnover": "766414.21",
      "trades": "106"
    },
    {
      "date": "2021-10-18",
      "bid": "5.75",
      "ask": "5.80",
      "open": "5.83",
      "high": "5.86",
      "low": "5.58",
      "close": "5.84",
      "average": "5.7173",
      "volume": "242225",
      "turnover": "1384867.27",
      "trades": "124"
    },
    {
      "date": "2021-10-19",
      "bid": "5.70",
      "ask": "5.75",
      "open": "5.60",
      "high": "5.89",
      "low": "5.55",
      "close": "5.71",
      "average": "5.7636",
      "volume": "246996",
      "turnover": "1423590.05",
      "trades": "113"
    },
    {
      "date": "2021-10-20",
      "bid": "5.52",
      "ask": "5.53",
      "open": "5.42",
      "high": "5.80",
      "low": "5.42",
      "close": "5.70",
      "average": "5.6525",
      "volume": "326850",
      "turnover": "1847514.51",
      "trades": "137"
    },
    {
      "date": "2021-10-21",
      "bid": "5.53",
      "ask": "5.59",
      "open": "5.61",
      "high": "5.75",
      "low": "5.37",
      "close": "5.58",
      "average": "5.5796",
      "volume": "406870",
      "turnover": "2270174.47",
      "trades": "144"
    },
    {
      "date": "2021-10-22",
      "bid": "5.51",
      "ask": "5.57",
      "open": "5.45",
      "high": "5.62",
      "low": "5.41",
      "close": "5.57",
      "average": "5.5301",
      "volume": "194098",
      "turnover": "1073389.53",
      "trades": "109"
    },
    {
      "date": "2021-10-25",
      "bid": "5.73",
      "ask": "5.80",
      "open": "5.88",
      "high": "6.21",
      "low": "5.50",
      "close": "5.79",
      "average": "5.7502",
      "volume": "398060",
      "turnover": "2288929.63",
      "trades": "196"
    },
    {
      "date": "2021-10-26",
      "bid": "5.94",
      "ask": "6.00",
      "open": "5.80",
      "high": "6.00",
      "low": "5.72",
      "close": "6.00",
      "average": "5.8762",
      "volume": "435866",
      "turnover": "2561237.86",
      "trades": "163"
    },
    {
      "date": "2021-10-27",
      "bid": "5.74",
      "ask": "5.82",
      "open": "5.97",
      "high": "5.97",
      "low": "5.73",
      "close": "5.75",
      "average": "5.799",
      "volume": "48863",
      "turnover": "283357.57",
      "trades": "51"
    },
    {
      "date": "2021-10-28",
      "bid": "5.81",
      "ask": "5.85",
      "open": "5.70",
      "high": "5.86",
      "low": "5.70",
      "close": "5.85",
      "average": "5.7736",
      "volume": "62250",
      "turnover": "359407.64",
      "trades": "58"
    },
    {
      "date": "2021-10-29",
      "bid": "5.55",
      "ask": "5.61",
      "open": "5.85",
      "high": "5.85",
      "low": "5.53",
      "close": "5.60",
      "average": "5.6362",
      "volume": "554339",
      "turnover": "3124382.55",
      "trades": "165"
    },
    {
      "date": "2021-11-01",
      "bid": "5.75",
      "ask": "5.79",
      "open": "5.84",
      "high": "6.00",
      "low": "5.64",
      "close": "5.74",
      "average": "5.7467",
      "volume": "279434",
      "turnover": "1605824.57",
      "trades": "159"
    },
    {
      "date": "2021-11-02",
      "bid": "5.89",
      "ask": "5.94",
      "open": "5.80",
      "high": "5.95",
      "low": "5.80",
      "close": "5.94",
      "average": "5.8853",
      "volume": "93989",
      "turnover": "553155.11",
      "trades": "86"
    },
    {
      "date": "2021-11-03",
      "bid": "5.92",
      "ask": "5.99",
      "open": "5.94",
      "high": "5.99",
      "low": "5.81",
      "close": "5.99",
      "average": "5.9239",
      "volume": "75786",
      "turnover": "448949.55",
      "trades": "69"
    },
    {
      "date": "2021-11-04",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.09",
      "high": "6.20",
      "low": "5.79",
      "close": "6.16",
      "average": "6.0619",
      "volume": "274992",
      "turnover": "1666982.04",
      "trades": "156"
    },
    {
      "date": "2021-11-05",
      "bid": "6.19",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.80",
      "low": "6.00",
      "close": "6.19",
      "average": "6.4097",
      "volume": "313482",
      "turnover": "2009336.23",
      "trades": "188"
    },
    {
      "date": "2021-11-08",
      "bid": "6.00",
      "ask": "6.05",
      "open": "6.50",
      "high": "6.70",
      "low": "5.90",
      "close": "6.00",
      "average": "6.0867",
      "volume": "220888",
      "turnover": "1344480.65",
      "trades": "167"
    },
    {
      "date": "2021-11-09",
      "bid": "6.10",
      "ask": "6.16",
      "open": "6.00",
      "high": "6.21",
      "low": "5.98",
      "close": "6.16",
      "average": "6.1014",
      "volume": "69955",
      "turnover": "426823.81",
      "trades": "94"
    },
    {
      "date": "2021-11-10",
      "bid": "6.15",
      "ask": "6.19",
      "open": "6.16",
      "high": "6.30",
      "low": "6.00",
      "close": "6.15",
      "average": "6.1758",
      "volume": "133009",
      "turnover": "821440.49",
      "trades": "84"
    },
    {
      "date": "2021-11-11",
      "bid": "6.19",
      "ask": "6.26",
      "open": "6.15",
      "high": "6.26",
      "low": "6.15",
      "close": "6.24",
      "average": "6.1793",
      "volume": "124204",
      "turnover": "767499.68",
      "trades": "104"
    },
    {
      "date": "2021-11-12",
      "bid": "6.15",
      "ask": "6.20",
      "open": "6.24",
      "high": "6.24",
      "low": "6.15",
      "close": "6.15",
      "average": "6.1752",
      "volume": "74200",
      "turnover": "458198.86",
      "trades": "83"
    },
    {
      "date": "2021-11-15",
      "bid": "6.32",
      "ask": "6.43",
      "open": "6.15",
      "high": "6.46",
      "low": "6.15",
      "close": "6.44",
      "average": "6.3504",
      "volume": "221197",
      "turnover": "1404689.35",
      "trades": "160"
    },
    {
      "date": "2021-11-16",
      "bid": "6.31",
      "ask": "6.37",
      "open": "6.44",
      "high": "6.50",
      "low": "6.27",
      "close": "6.34",
      "average": "6.3491",
      "volume": "54104",
      "turnover": "343514.12",
      "trades": "69"
    },
    {
      "date": "2021-11-17",
      "bid": "6.40",
      "ask": "6.41",
      "open": "6.34",
      "high": "6.45",
      "low": "6.30",
      "close": "6.41",
      "average": "6.3596",
      "volume": "99259",
      "turnover": "631247.82",
      "trades": "72"
    },
    {
      "date": "2021-11-18",
      "bid": "6.16",
      "ask": "6.24",
      "open": "6.44",
      "high": "6.44",
      "low": "6.15",
      "close": "6.16",
      "average": "6.2957",
      "volume": "203834",
      "turnover": "1283281.07",
      "trades": "135"
    },
    {
      "date": "2021-11-19",
      "bid": "6.03",
      "ask": "6.09",
      "open": "6.16",
      "high": "6.23",
      "low": "5.94",
      "close": "6.02",
      "average": "6.0983",
      "volume": "177033",
      "turnover": "1079605.25",
      "trades": "127"
    },
    {
      "date": "2021-11-22",
      "bid": "6.02",
      "ask": "6.06",
      "open": "6.01",
      "high": "6.24",
      "low": "5.58",
      "close": "6.05",
      "average": "5.9321",
      "volume": "423494",
      "turnover": "2512198.2",
      "trades": "211"
    },
    {
      "date": "2021-11-23",
      "bid": "5.96",
      "ask": "5.98",
      "open": "6.10",
      "high": "6.10",
      "low": "5.85",
      "close": "5.96",
      "average": "5.9784",
      "volume": "91950",
      "turnover": "549712.81",
      "trades": "58"
    },
    {
      "date": "2021-11-24",
      "bid": "6.05",
      "ask": "6.08",
      "open": "6.10",
      "high": "6.16",
      "low": "5.88",
      "close": "6.05",
      "average": "6.0687",
      "volume": "372470",
      "turnover": "2260390.89",
      "trades": "175"
    },
    {
      "date": "2021-11-25",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.11",
      "high": "6.30",
      "low": "6.00",
      "close": "6.02",
      "average": "6.1342",
      "volume": "153059",
      "turnover": "938902.09",
      "trades": "112"
    },
    {
      "date": "2021-11-26",
      "bid": "5.81",
      "ask": "5.85",
      "open": "6.02",
      "high": "6.06",
      "low": "5.82",
      "close": "5.85",
      "average": "5.9033",
      "volume": "153227",
      "turnover": "904542.51",
      "trades": "107"
    },
    {
      "date": "2021-11-29",
      "bid": "5.84",
      "ask": "5.87",
      "open": "5.81",
      "high": "5.94",
      "low": "5.69",
      "close": "5.84",
      "average": "5.805",
      "volume": "123349",
      "turnover": "716039.04",
      "trades": "101"
    },
    {
      "date": "2021-11-30",
      "bid": "5.75",
      "ask": "5.86",
      "open": "5.84",
      "high": "5.88",
      "low": "5.72",
      "close": "5.81",
      "average": "5.7907",
      "volume": "153235",
      "turnover": "887335",
      "trades": "91"
    },
    {
      "date": "2021-12-01",
      "bid": "5.96",
      "ask": "6.02",
      "open": "6.08",
      "high": "6.13",
      "low": "5.93",
      "close": "5.96",
      "average": "6.0422",
      "volume": "226329",
      "turnover": "1367518.12",
      "trades": "262"
    },
    {
      "date": "2021-12-02",
      "bid": "5.50",
      "ask": "5.81",
      "open": "5.97",
      "high": "6.04",
      "low": "5.36",
      "close": "5.36",
      "average": "5.76",
      "volume": "314574",
      "turnover": "1811955.06",
      "trades": "173"
    },
    {
      "date": "2021-12-03",
      "bid": "5.68",
      "ask": "5.74",
      "open": "5.70",
      "high": "5.88",
      "low": "5.55",
      "close": "5.72",
      "average": "5.7639",
      "volume": "282984",
      "turnover": "1631095.71",
      "trades": "237"
    },
    {
      "date": "2021-12-06",
      "bid": "6.03",
      "ask": "6.10",
      "open": "5.72",
      "high": "6.40",
      "low": "5.53",
      "close": "6.11",
      "average": "6.1394",
      "volume": "1524438",
      "turnover": "9359186.53",
      "trades": "826"
    },
    {
      "date": "2021-12-07",
      "bid": "6.40",
      "ask": "6.42",
      "open": "6.25",
      "high": "6.48",
      "low": "6.08",
      "close": "6.42",
      "average": "6.2038",
      "volume": "484980",
      "turnover": "3008698.52",
      "trades": "361"
    },
    {
      "date": "2021-12-08",
      "bid": "6.92",
      "ask": "6.94",
      "open": "6.50",
      "high": "7.18",
      "low": "6.50",
      "close": "6.86",
      "average": "6.9684",
      "volume": "1251581",
      "turnover": "8721511.44",
      "trades": "1056"
    },
    {
      "date": "2021-12-09",
      "bid": "6.72",
      "ask": "6.83",
      "open": "7.00",
      "high": "7.28",
      "low": "6.70",
      "close": "6.83",
      "average": "7.1121",
      "volume": "857139",
      "turnover": "6096059.86",
      "trades": "583"
    },
    {
      "date": "2021-12-10",
      "bid": "7.41",
      "ask": "7.43",
      "open": "6.83",
      "high": "7.67",
      "low": "6.58",
      "close": "7.51",
      "average": "7.3329",
      "volume": "1540040",
      "turnover": "11292973.53",
      "trades": "1268"
    },
    {
      "date": "2021-12-13",
      "bid": "6.87",
      "ask": "6.90",
      "open": "7.85",
      "high": "7.99",
      "low": "6.66",
      "close": "6.87",
      "average": "7.3581",
      "volume": "1705475",
      "turnover": "12549833.9",
      "trades": "1316"
    },
    {
      "date": "2021-12-14",
      "bid": "6.95",
      "ask": "7.03",
      "open": "6.89",
      "high": "7.21",
      "low": "6.60",
      "close": "7.09",
      "average": "6.8889",
      "volume": "487027",
      "turnover": "3355071.84",
      "trades": "407"
    },
    {
      "date": "2021-12-15",
      "bid": "6.87",
      "ask": "6.96",
      "open": "7.12",
      "high": "7.26",
      "low": "6.73",
      "close": "7.00",
      "average": "7.047",
      "volume": "470541",
      "turnover": "3314484.82",
      "trades": "279"
    },
    {
      "date": "2021-12-16",
      "bid": "6.84",
      "ask": "6.90",
      "open": "7.02",
      "high": "7.20",
      "low": "6.80",
      "close": "6.90",
      "average": "6.9807",
      "volume": "198193",
      "turnover": "1383533.52",
      "trades": "243"
    },
    {
      "date": "2021-12-17",
      "bid": "6.86",
      "ask": "6.94",
      "open": "6.80",
      "high": "6.96",
      "low": "6.61",
      "close": "6.91",
      "average": "6.7594",
      "volume": "335697",
      "turnover": "2269125.56",
      "trades": "255"
    },
    {
      "date": "2021-12-20",
      "bid": "6.76",
      "ask": "6.80",
      "open": "6.90",
      "high": "6.93",
      "low": "6.75",
      "close": "6.80",
      "average": "6.8075",
      "volume": "189981",
      "turnover": "1293297.11",
      "trades": "183"
    },
    {
      "date": "2021-12-21",
      "bid": "6.82",
      "ask": "6.85",
      "open": "6.81",
      "high": "6.94",
      "low": "6.50",
      "close": "6.85",
      "average": "6.6784",
      "volume": "318395",
      "turnover": "2126368.2",
      "trades": "245"
    },
    {
      "date": "2021-12-22",
      "bid": "6.72",
      "ask": "6.78",
      "open": "6.85",
      "high": "6.95",
      "low": "6.68",
      "close": "6.72",
      "average": "6.7483",
      "volume": "164079",
      "turnover": "1107251.79",
      "trades": "132"
    },
    {
      "date": "2021-12-23",
      "bid": "6.78",
      "ask": "6.83",
      "open": "6.72",
      "high": "6.89",
      "low": "6.63",
      "close": "6.83",
      "average": "6.7463",
      "volume": "108007",
      "turnover": "728646.25",
      "trades": "160"
    },
    {
      "date": "2021-12-27",
      "bid": "6.79",
      "ask": "6.81",
      "open": "6.56",
      "high": "6.99",
      "low": "6.56",
      "close": "6.81",
      "average": "6.8303",
      "volume": "244280",
      "turnover": "1668502.96",
      "trades": "173"
    },
    {
      "date": "2021-12-28",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.84",
      "high": "6.90",
      "low": "6.71",
      "close": "6.71",
      "average": "6.7763",
      "volume": "89674",
      "turnover": "607654.14",
      "trades": "98"
    },
    {
      "date": "2021-12-29",
      "bid": "6.65",
      "ask": "6.75",
      "open": "6.71",
      "high": "6.74",
      "low": "6.55",
      "close": "6.71",
      "average": "6.6038",
      "volume": "195896",
      "turnover": "1293658.46",
      "trades": "202"
    },
    {
      "date": "2021-12-30",
      "bid": "6.68",
      "ask": "6.71",
      "open": "6.71",
      "high": "6.73",
      "low": "6.54",
      "close": "6.71",
      "average": "6.64",
      "volume": "229212",
      "turnover": "1521966.62",
      "trades": "154"
    },
    {
      "date": "2022-01-03",
      "bid": "6.83",
      "ask": "6.90",
      "open": "6.70",
      "high": "7.05",
      "low": "6.43",
      "close": "6.90",
      "average": "6.7669",
      "volume": "221742",
      "turnover": "1500507.77",
      "trades": "184"
    },
    {
      "date": "2022-01-04",
      "bid": "6.90",
      "ask": "6.94",
      "open": "7.00",
      "high": "7.09",
      "low": "6.90",
      "close": "6.90",
      "average": "7.0031",
      "volume": "215443",
      "turnover": "1508773.14",
      "trades": "167"
    },
    {
      "date": "2022-01-05",
      "bid": "6.84",
      "ask": "6.90",
      "open": "6.90",
      "high": "6.90",
      "low": "6.75",
      "close": "6.84",
      "average": "6.8087",
      "volume": "39430",
      "turnover": "268468.94",
      "trades": "81"
    },
    {
      "date": "2022-01-07",
      "bid": "6.96",
      "ask": "7.02",
      "open": "6.83",
      "high": "7.06",
      "low": "6.64",
      "close": "6.96",
      "average": "6.7902",
      "volume": "244793",
      "turnover": "1662182.12",
      "trades": "170"
    },
    {
      "date": "2022-01-10",
      "bid": "6.52",
      "ask": "6.56",
      "open": "6.96",
      "high": "7.24",
      "low": "6.54",
      "close": "6.54",
      "average": "6.7172",
      "volume": "214367",
      "turnover": "1439951.26",
      "trades": "209"
    },
    {
      "date": "2022-01-11",
      "bid": "6.73",
      "ask": "6.78",
      "open": "6.93",
      "high": "6.95",
      "low": "6.70",
      "close": "6.73",
      "average": "6.8504",
      "volume": "240940",
      "turnover": "1650533.5",
      "trades": "257"
    },
    {
      "date": "2022-01-12",
      "bid": "6.92",
      "ask": "6.97",
      "open": "6.73",
      "high": "7.00",
      "low": "6.70",
      "close": "6.97",
      "average": "6.8575",
      "volume": "157490",
      "turnover": "1079994.51",
      "trades": "149"
    },
    {
      "date": "2022-01-13",
      "bid": "6.73",
      "ask": "6.82",
      "open": "7.00",
      "high": "7.00",
      "low": "6.71",
      "close": "6.72",
      "average": "6.8122",
      "volume": "164750",
      "turnover": "1122315.56",
      "trades": "133"
    },
    {
      "date": "2022-01-14",
      "bid": "6.54",
      "ask": "6.59",
      "open": "6.72",
      "high": "6.76",
      "low": "6.51",
      "close": "6.59",
      "average": "6.6113",
      "volume": "112819",
      "turnover": "745884.11",
      "trades": "131"
    },
    {
      "date": "2022-01-17",
      "bid": "6.30",
      "ask": "6.35",
      "open": "6.40",
      "high": "6.50",
      "low": "6.30",
      "close": "6.30",
      "average": "6.3944",
      "volume": "130369",
      "turnover": "833625.69",
      "trades": "171"
    },
    {
      "date": "2022-01-18",
      "bid": "6.22",
      "ask": "6.39",
      "open": "6.40",
      "high": "6.54",
      "low": "5.90",
      "close": "6.38",
      "average": "6.1257",
      "volume": "574047",
      "turnover": "3516460.89",
      "trades": "402"
    },
    {
      "date": "2022-01-19",
      "bid": "6.12",
      "ask": "6.20",
      "open": "6.23",
      "high": "6.27",
      "low": "6.01",
      "close": "6.13",
      "average": "6.1471",
      "volume": "151733",
      "turnover": "932720.8",
      "trades": "168"
    },
    {
      "date": "2022-01-20",
      "bid": "6.10",
      "ask": "6.15",
      "open": "6.50",
      "high": "6.50",
      "low": "6.00",
      "close": "6.16",
      "average": "6.1292",
      "volume": "155310",
      "turnover": "951919.31",
      "trades": "127"
    },
    {
      "date": "2022-01-21",
      "bid": "5.98",
      "ask": "6.08",
      "open": "6.12",
      "high": "6.12",
      "low": "5.95",
      "close": "6.07",
      "average": "6.018",
      "volume": "135826",
      "turnover": "817394.39",
      "trades": "142"
    },
    {
      "date": "2022-01-24",
      "bid": "5.67",
      "ask": "5.79",
      "open": "6.05",
      "high": "6.10",
      "low": "5.67",
      "close": "5.79",
      "average": "5.8847",
      "volume": "289620",
      "turnover": "1704325.08",
      "trades": "213"
    },
    {
      "date": "2022-01-25",
      "bid": "5.83",
      "ask": "5.90",
      "open": "5.80",
      "high": "6.03",
      "low": "5.80",
      "close": "5.89",
      "average": "5.903",
      "volume": "181143",
      "turnover": "1069278.59",
      "trades": "134"
    },
    {
      "date": "2022-01-26",
      "bid": "6.07",
      "ask": "6.14",
      "open": "5.89",
      "high": "6.16",
      "low": "5.85",
      "close": "6.09",
      "average": "6.0025",
      "volume": "100673",
      "turnover": "604292.14",
      "trades": "90"
    },
    {
      "date": "2022-01-27",
      "bid": "5.90",
      "ask": "6.01",
      "open": "6.09",
      "high": "6.23",
      "low": "5.76",
      "close": "5.90",
      "average": "5.9381",
      "volume": "355535",
      "turnover": "2111196.31",
      "trades": "320"
    },
    {
      "date": "2022-01-28",
      "bid": "5.88",
      "ask": "5.92",
      "open": "5.90",
      "high": "6.00",
      "low": "5.82",
      "close": "5.88",
      "average": "5.905",
      "volume": "58824",
      "turnover": "347356.84",
      "trades": "49"
    },
    {
      "date": "2022-01-31",
      "bid": "6.04",
      "ask": "6.10",
      "open": "5.88",
      "high": "6.10",
      "low": "5.88",
      "close": "6.10",
      "average": "5.9389",
      "volume": "146454",
      "turnover": "869774.7",
      "trades": "81"
    },
    {
      "date": "2022-02-01",
      "bid": "6.00",
      "ask": "6.07",
      "open": "5.88",
      "high": "6.06",
      "low": "5.88",
      "close": "6.06",
      "average": "5.9486",
      "volume": "166175",
      "turnover": "988508.15",
      "trades": "143"
    },
    {
      "date": "2022-02-02",
      "bid": "6.02",
      "ask": "6.05",
      "open": "6.06",
      "high": "6.15",
      "low": "5.95",
      "close": "6.05",
      "average": "6.0628",
      "volume": "176283",
      "turnover": "1068761.14",
      "trades": "117"
    },
    {
      "date": "2022-02-03",
      "bid": "5.85",
      "ask": "5.88",
      "open": "6.05",
      "high": "6.05",
      "low": "5.82",
      "close": "5.86",
      "average": "5.9789",
      "volume": "64064",
      "turnover": "383030.69",
      "trades": "55"
    },
    {
      "date": "2022-02-04",
      "bid": "5.72",
      "ask": "5.86",
      "open": "5.88",
      "high": "5.99",
      "low": "5.69",
      "close": "5.88",
      "average": "5.8765",
      "volume": "130394",
      "turnover": "766263.03",
      "trades": "110"
    },
    {
      "date": "2022-02-07",
      "bid": "5.71",
      "ask": "5.80",
      "open": "5.91",
      "high": "5.91",
      "low": "5.69",
      "close": "5.79",
      "average": "5.793",
      "volume": "44303",
      "turnover": "256646.64",
      "trades": "55"
    },
    {
      "date": "2022-02-08",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.70",
      "high": "5.71",
      "low": "5.52",
      "close": "5.61",
      "average": "5.617",
      "volume": "91190",
      "turnover": "512210.78",
      "trades": "105"
    },
    {
      "date": "2022-02-09",
      "bid": "5.63",
      "ask": "5.74",
      "open": "5.65",
      "high": "5.75",
      "low": "5.57",
      "close": "5.74",
      "average": "5.6303",
      "volume": "118837",
      "turnover": "669082.28",
      "trades": "58"
    },
    {
      "date": "2022-02-10",
      "bid": "5.74",
      "ask": "5.79",
      "open": "5.79",
      "high": "5.95",
      "low": "5.74",
      "close": "5.74",
      "average": "5.8424",
      "volume": "85749",
      "turnover": "500982.97",
      "trades": "74"
    },
    {
      "date": "2022-02-11",
      "bid": "5.87",
      "ask": "5.92",
      "open": "5.74",
      "high": "5.95",
      "low": "5.58",
      "close": "5.92",
      "average": "5.7215",
      "volume": "90301",
      "turnover": "516658.66",
      "trades": "71"
    },
    {
      "date": "2022-02-14",
      "bid": "5.69",
      "ask": "5.80",
      "open": "5.52",
      "high": "5.80",
      "low": "5.45",
      "close": "5.80",
      "average": "5.5522",
      "volume": "155785",
      "turnover": "864952.78",
      "trades": "141"
    },
    {
      "date": "2022-02-15",
      "bid": "5.68",
      "ask": "5.75",
      "open": "5.78",
      "high": "5.79",
      "low": "5.63",
      "close": "5.75",
      "average": "5.7262",
      "volume": "57756",
      "turnover": "330723.86",
      "trades": "56"
    },
    {
      "date": "2022-02-16",
      "bid": "5.58",
      "ask": "5.94",
      "open": "5.78",
      "high": "5.94",
      "low": "5.49",
      "close": "5.94",
      "average": "5.6012",
      "volume": "129483",
      "turnover": "725254.09",
      "trades": "191"
    },
    {
      "date": "2022-02-17",
      "bid": "5.50",
      "ask": "5.55",
      "open": "5.94",
      "high": "5.94",
      "low": "5.40",
      "close": "5.50",
      "average": "5.5782",
      "volume": "834760",
      "turnover": "4656418.43",
      "trades": "174"
    },
    {
      "date": "2022-02-18",
      "bid": "5.57",
      "ask": "5.68",
      "open": "5.48",
      "high": "6.13",
      "low": "5.38",
      "close": "5.71",
      "average": "5.6906",
      "volume": "534338",
      "turnover": "3040692.91",
      "trades": "342"
    },
    {
      "date": "2022-02-21",
      "bid": "5.20",
      "ask": "5.40",
      "open": "5.68",
      "high": "5.68",
      "low": "5.05",
      "close": "5.40",
      "average": "5.2307",
      "volume": "268144",
      "turnover": "1402572.6",
      "trades": "149"
    },
    {
      "date": "2022-02-22",
      "bid": "5.20",
      "ask": "5.27",
      "open": "5.18",
      "high": "5.42",
      "low": "5.04",
      "close": "5.20",
      "average": "5.2452",
      "volume": "166977",
      "turnover": "875820.65",
      "trades": "96"
    },
    {
      "date": "2022-02-23",
      "bid": "5.01",
      "ask": "5.15",
      "open": "5.20",
      "high": "5.25",
      "low": "5.02",
      "close": "5.15",
      "average": "5.1553",
      "volume": "260496",
      "turnover": "1342942.98",
      "trades": "92"
    },
    {
      "date": "2022-02-24",
      "bid": "4.855",
      "ask": "4.92",
      "open": "4.98",
      "high": "4.98",
      "low": "4.50",
      "close": "4.92",
      "average": "4.8085",
      "volume": "281454",
      "turnover": "1353375.94",
      "trades": "126"
    },
    {
      "date": "2022-02-25",
      "bid": "5.19",
      "ask": "5.28",
      "open": "4.92",
      "high": "5.46",
      "low": "4.92",
      "close": "5.27",
      "average": "5.124",
      "volume": "102616",
      "turnover": "525801.68",
      "trades": "88"
    },
    {
      "date": "2022-02-28",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.06",
      "high": "5.27",
      "low": "5.01",
      "close": "5.18",
      "average": "5.1942",
      "volume": "36347",
      "turnover": "188793.32",
      "trades": "37"
    },
    {
      "date": "2022-03-01",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.20",
      "high": "5.88",
      "low": "5.18",
      "close": "5.80",
      "average": "5.5081",
      "volume": "316955",
      "turnover": "1745816.44",
      "trades": "238"
    },
    {
      "date": "2022-03-02",
      "bid": "5.60",
      "ask": "5.78",
      "open": "5.79",
      "high": "5.96",
      "low": "5.53",
      "close": "5.60",
      "average": "5.7617",
      "volume": "160868",
      "turnover": "926874.73",
      "trades": "136"
    },
    {
      "date": "2022-03-03",
      "bid": "5.47",
      "ask": "5.67",
      "open": "5.65",
      "high": "6.24",
      "low": "5.60",
      "close": "5.66",
      "average": "5.8364",
      "volume": "153556",
      "turnover": "896216.88",
      "trades": "118"
    },
    {
      "date": "2022-03-04",
      "bid": "5.40",
      "ask": "5.53",
      "open": "5.66",
      "high": "5.75",
      "low": "5.34",
      "close": "5.53",
      "average": "5.4875",
      "volume": "97019",
      "turnover": "532389.79",
      "trades": "105"
    },
    {
      "date": "2022-03-07",
      "bid": "5.23",
      "ask": "5.35",
      "open": "4.915",
      "high": "5.35",
      "low": "4.915",
      "close": "5.35",
      "average": "5.0693",
      "volume": "159201",
      "turnover": "807035.47",
      "trades": "144"
    },
    {
      "date": "2022-03-08",
      "bid": "4.975",
      "ask": "5.00",
      "open": "5.34",
      "high": "5.34",
      "low": "4.94",
      "close": "5.00",
      "average": "5.0855",
      "volume": "205822",
      "turnover": "1046708.87",
      "trades": "139"
    },
    {
      "date": "2022-03-09",
      "bid": "5.32",
      "ask": "5.75",
      "open": "5.10",
      "high": "5.49",
      "low": "5.05",
      "close": "5.49",
      "average": "5.2109",
      "volume": "140587",
      "turnover": "732582.11",
      "trades": "100"
    },
    {
      "date": "2022-03-10",
      "bid": "5.37",
      "ask": "5.43",
      "open": "5.28",
      "high": "5.56",
      "low": "5.20",
      "close": "5.43",
      "average": "5.4109",
      "volume": "123648",
      "turnover": "669050.52",
      "trades": "66"
    },
    {
      "date": "2022-03-11",
      "bid": "5.50",
      "ask": "5.54",
      "open": "5.23",
      "high": "5.55",
      "low": "5.02",
      "close": "5.55",
      "average": "5.2787",
      "volume": "69640",
      "turnover": "367612.13",
      "trades": "77"
    },
    {
      "date": "2022-03-14",
      "bid": "5.20",
      "ask": "5.34",
      "open": "5.25",
      "high": "5.48",
      "low": "5.23",
      "close": "5.33",
      "average": "5.3788",
      "volume": "91901",
      "turnover": "494316.05",
      "trades": "75"
    },
    {
      "date": "2022-03-15",
      "bid": "5.17",
      "ask": "5.31",
      "open": "5.33",
      "high": "5.33",
      "low": "5.00",
      "close": "5.30",
      "average": "5.102",
      "volume": "119740",
      "turnover": "610909.98",
      "trades": "82"
    },
    {
      "date": "2022-03-16",
      "bid": "5.28",
      "ask": "5.35",
      "open": "5.23",
      "high": "5.48",
      "low": "5.11",
      "close": "5.48",
      "average": "5.2521",
      "volume": "102305",
      "turnover": "537316.51",
      "trades": "68"
    },
    {
      "date": "2022-03-17",
      "bid": "5.23",
      "ask": "5.30",
      "open": "5.46",
      "high": "5.48",
      "low": "5.20",
      "close": "5.29",
      "average": "5.3482",
      "volume": "128484",
      "turnover": "687161.56",
      "trades": "76"
    },
    {
      "date": "2022-03-18",
      "bid": "5.21",
      "ask": "5.31",
      "open": "5.15",
      "high": "5.39",
      "low": "5.14",
      "close": "5.30",
      "average": "5.2409",
      "volume": "113202",
      "turnover": "593285.97",
      "trades": "82"
    },
    {
      "date": "2022-03-21",
      "bid": "4.85",
      "ask": "4.865",
      "open": "4.315",
      "high": "4.895",
      "low": "4.20",
      "close": "4.85",
      "average": "4.5384",
      "volume": "624563",
      "turnover": "2834522.13",
      "trades": "444"
    },
    {
      "date": "2022-03-22",
      "bid": "4.775",
      "ask": "4.805",
      "open": "4.85",
      "high": "4.90",
      "low": "4.75",
      "close": "4.775",
      "average": "4.7791",
      "volume": "74600",
      "turnover": "356519.96",
      "trades": "66"
    },
    {
      "date": "2022-03-23",
      "bid": "4.755",
      "ask": "4.815",
      "open": "4.78",
      "high": "4.865",
      "low": "4.75",
      "close": "4.815",
      "average": "4.774",
      "volume": "23594",
      "turnover": "112636.95",
      "trades": "35"
    },
    {
      "date": "2022-03-24",
      "bid": "4.89",
      "ask": "4.92",
      "open": "4.815",
      "high": "4.92",
      "low": "4.75",
      "close": "4.92",
      "average": "4.8426",
      "volume": "100938",
      "turnover": "488798.96",
      "trades": "60"
    },
    {
      "date": "2022-03-25",
      "bid": "4.85",
      "ask": "4.855",
      "open": "4.91",
      "high": "4.91",
      "low": "4.85",
      "close": "4.85",
      "average": "4.8854",
      "volume": "51229",
      "turnover": "250273.97",
      "trades": "40"
    },
    {
      "date": "2022-03-28",
      "bid": "4.81",
      "ask": "4.90",
      "open": "4.84",
      "high": "4.90",
      "low": "4.75",
      "close": "4.805",
      "average": "4.8588",
      "volume": "27601",
      "turnover": "134107.18",
      "trades": "45"
    },
    {
      "date": "2022-03-29",
      "bid": "4.85",
      "ask": "4.88",
      "open": "4.80",
      "high": "4.88",
      "low": "4.755",
      "close": "4.88",
      "average": "4.8455",
      "volume": "39483",
      "turnover": "191316.28",
      "trades": "37"
    },
    {
      "date": "2022-03-30",
      "bid": "4.85",
      "ask": "4.92",
      "open": "4.85",
      "high": "4.92",
      "low": "4.85",
      "close": "4.915",
      "average": "4.8562",
      "volume": "170691",
      "turnover": "828901.65",
      "trades": "51"
    },
    {
      "date": "2022-03-31",
      "bid": "4.905",
      "ask": "5.02",
      "open": "4.915",
      "high": "5.05",
      "low": "4.865",
      "close": "5.00",
      "average": "4.9367",
      "volume": "46629",
      "turnover": "230194.61",
      "trades": "52"
    },
    {
      "date": "2022-04-01",
      "bid": "5.25",
      "ask": "5.30",
      "open": "5.07",
      "high": "5.30",
      "low": "4.98",
      "close": "5.30",
      "average": "5.1808",
      "volume": "91831",
      "turnover": "475757.4",
      "trades": "94"
    },
    {
      "date": "2022-04-04",
      "bid": "5.15",
      "ask": "5.20",
      "open": "5.31",
      "high": "5.94",
      "low": "5.13",
      "close": "5.16",
      "average": "5.402",
      "volume": "167860",
      "turnover": "906779.2",
      "trades": "157"
    },
    {
      "date": "2022-04-05",
      "bid": "5.25",
      "ask": "5.31",
      "open": "5.16",
      "high": "5.31",
      "low": "5.16",
      "close": "5.25",
      "average": "5.25",
      "volume": "45393",
      "turnover": "238313.02",
      "trades": "84"
    },
    {
      "date": "2022-04-06",
      "bid": "5.26",
      "ask": "5.80",
      "open": "5.25",
      "high": "5.44",
      "low": "5.22",
      "close": "5.38",
      "average": "5.2907",
      "volume": "51113",
      "turnover": "270425.58",
      "trades": "58"
    },
    {
      "date": "2022-04-07",
      "bid": "5.22",
      "ask": "5.31",
      "open": "5.40",
      "high": "5.50",
      "low": "5.20",
      "close": "5.20",
      "average": "5.2651",
      "volume": "53301",
      "turnover": "280637.44",
      "trades": "80"
    },
    {
      "date": "2022-04-08",
      "bid": "5.21",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.34",
      "low": "5.16",
      "close": "5.26",
      "average": "5.2346",
      "volume": "106594",
      "turnover": "557979.8",
      "trades": "61"
    },
    {
      "date": "2022-04-11",
      "bid": "5.80",
      "ask": "5.83",
      "open": "5.50",
      "high": "5.86",
      "low": "5.50",
      "close": "5.83",
      "average": "5.7198",
      "volume": "253892",
      "turnover": "1452200.59",
      "trades": "297"
    },
    {
      "date": "2022-04-12",
      "bid": "5.90",
      "ask": "5.95",
      "open": "5.83",
      "high": "6.10",
      "low": "5.83",
      "close": "5.90",
      "average": "5.9349",
      "volume": "280725",
      "turnover": "1666079.02",
      "trades": "203"
    },
    {
      "date": "2022-04-13",
      "bid": "5.86",
      "ask": "6.00",
      "open": "6.21",
      "high": "6.27",
      "low": "5.80",
      "close": "6.00",
      "average": "5.9385",
      "volume": "116482",
      "turnover": "691722.76",
      "trades": "137"
    },
    {
      "date": "2022-04-14",
      "bid": "5.67",
      "ask": "5.77",
      "open": "6.00",
      "high": "6.05",
      "low": "5.67",
      "close": "5.76",
      "average": "5.7817",
      "volume": "114264",
      "turnover": "660641.16",
      "trades": "128"
    },
    {
      "date": "2022-04-19",
      "bid": "5.64",
      "ask": "5.75",
      "open": "5.76",
      "high": "5.76",
      "low": "5.52",
      "close": "5.72",
      "average": "5.692",
      "volume": "70225",
      "turnover": "399719.36",
      "trades": "72"
    },
    {
      "date": "2022-04-20",
      "bid": "5.55",
      "ask": "5.64",
      "open": "5.77",
      "high": "5.77",
      "low": "5.55",
      "close": "5.55",
      "average": "5.6118",
      "volume": "124231",
      "turnover": "697155.3",
      "trades": "85"
    },
    {
      "date": "2022-04-21",
      "bid": "5.55",
      "ask": "5.60",
      "open": "5.55",
      "high": "5.64",
      "low": "5.55",
      "close": "5.60",
      "average": "5.5951",
      "volume": "26669",
      "turnover": "149215.9",
      "trades": "67"
    },
    {
      "date": "2022-04-22",
      "bid": "5.51",
      "ask": "5.58",
      "open": "5.56",
      "high": "5.64",
      "low": "5.45",
      "close": "5.57",
      "average": "5.5577",
      "volume": "52174",
      "turnover": "289969.26",
      "trades": "58"
    },
    {
      "date": "2022-04-25",
      "bid": "5.54",
      "ask": "5.57",
      "open": "5.57",
      "high": "5.57",
      "low": "5.30",
      "close": "5.57",
      "average": "5.4436",
      "volume": "65848",
      "turnover": "358452.51",
      "trades": "88"
    },
    {
      "date": "2022-04-26",
      "bid": "5.44",
      "ask": "5.69",
      "open": "5.57",
      "high": "5.77",
      "low": "5.37",
      "close": "5.68",
      "average": "5.6116",
      "volume": "126800",
      "turnover": "711551.27",
      "trades": "98"
    },
    {
      "date": "2022-04-27",
      "bid": "4.525",
      "ask": "4.75",
      "open": "5.60",
      "high": "5.60",
      "low": "4.52",
      "close": "4.785",
      "average": "4.8859",
      "volume": "115956",
      "turnover": "566549.3",
      "trades": "182"
    },
    {
      "date": "2022-04-28",
      "bid": "4.55",
      "ask": "4.64",
      "open": "4.785",
      "high": "5.70",
      "low": "4.60",
      "close": "4.64",
      "average": "4.8998",
      "volume": "90077",
      "turnover": "441357.36",
      "trades": "107"
    },
    {
      "date": "2022-04-29",
      "bid": "4.765",
      "ask": "4.83",
      "open": "4.64",
      "high": "5.01",
      "low": "4.61",
      "close": "4.835",
      "average": "4.7976",
      "volume": "65927",
      "turnover": "316290.04",
      "trades": "135"
    },
    {
      "date": "2022-05-02",
      "bid": "4.725",
      "ask": "4.80",
      "open": "4.835",
      "high": "4.835",
      "low": "4.60",
      "close": "4.725",
      "average": "4.7001",
      "volume": "74141",
      "turnover": "348473.29",
      "trades": "74"
    },
    {
      "date": "2022-05-03",
      "bid": "4.00",
      "ask": "4.075",
      "open": "4.68",
      "high": "4.68",
      "low": "3.955",
      "close": "4.00",
      "average": "4.2715",
      "volume": "204230",
      "turnover": "872376.11",
      "trades": "438"
    },
    {
      "date": "2022-05-04",
      "bid": "3.90",
      "ask": "3.955",
      "open": "4.00",
      "high": "4.09",
      "low": "3.805",
      "close": "3.90",
      "average": "3.9815",
      "volume": "77284",
      "turnover": "307705.89",
      "trades": "94"
    },
    {
      "date": "2022-05-05",
      "bid": "3.92",
      "ask": "4.05",
      "open": "4.00",
      "high": "4.13",
      "low": "3.90",
      "close": "4.01",
      "average": "3.9854",
      "volume": "131366",
      "turnover": "523542.67",
      "trades": "77"
    },
    {
      "date": "2022-05-06",
      "bid": "3.815",
      "ask": "3.87",
      "open": "4.01",
      "high": "4.05",
      "low": "3.80",
      "close": "3.87",
      "average": "3.8418",
      "volume": "159376",
      "turnover": "612289.89",
      "trades": "108"
    },
    {
      "date": "2022-05-09",
      "bid": "3.88",
      "ask": "3.955",
      "open": "3.87",
      "high": "4.235",
      "low": "3.80",
      "close": "3.90",
      "average": "4.0057",
      "volume": "311557",
      "turnover": "1248018.83",
      "trades": "308"
    },
    {
      "date": "2022-05-10",
      "bid": "3.88",
      "ask": "3.98",
      "open": "3.90",
      "high": "3.93",
      "low": "3.80",
      "close": "3.925",
      "average": "3.866",
      "volume": "71039",
      "turnover": "274639.1",
      "trades": "72"
    },
    {
      "date": "2022-05-11",
      "bid": "3.65",
      "ask": "3.735",
      "open": "3.925",
      "high": "3.93",
      "low": "3.50",
      "close": "3.73",
      "average": "3.7443",
      "volume": "397982",
      "turnover": "1490166.13",
      "trades": "239"
    },
    {
      "date": "2022-05-12",
      "bid": "3.72",
      "ask": "3.75",
      "open": "3.73",
      "high": "3.75",
      "low": "3.655",
      "close": "3.72",
      "average": "3.7072",
      "volume": "68058",
      "turnover": "252303.05",
      "trades": "55"
    },
    {
      "date": "2022-05-13",
      "bid": "3.78",
      "ask": "3.795",
      "open": "3.72",
      "high": "3.83",
      "low": "3.72",
      "close": "3.795",
      "average": "3.7534",
      "volume": "59926",
      "turnover": "224926.4",
      "trades": "40"
    },
    {
      "date": "2022-05-16",
      "bid": "3.75",
      "ask": "3.82",
      "open": "3.88",
      "high": "3.94",
      "low": "3.735",
      "close": "3.81",
      "average": "3.8487",
      "volume": "80302",
      "turnover": "309059.53",
      "trades": "84"
    },
    {
      "date": "2022-05-17",
      "bid": "3.775",
      "ask": "3.80",
      "open": "3.81",
      "high": "3.83",
      "low": "3.62",
      "close": "3.80",
      "average": "3.7674",
      "volume": "89489",
      "turnover": "337142.07",
      "trades": "67"
    },
    {
      "date": "2022-05-18",
      "bid": "3.78",
      "ask": "3.91",
      "open": "3.80",
      "high": "3.95",
      "low": "3.785",
      "close": "3.91",
      "average": "3.8667",
      "volume": "44803",
      "turnover": "173241.43",
      "trades": "61"
    },
    {
      "date": "2022-05-19",
      "bid": "3.805",
      "ask": "3.91",
      "open": "3.885",
      "high": "3.905",
      "low": "3.77",
      "close": "3.905",
      "average": "3.8228",
      "volume": "25957",
      "turnover": "99229.17",
      "trades": "34"
    },
    {
      "date": "2022-05-20",
      "bid": "3.915",
      "ask": "4.00",
      "open": "3.94",
      "high": "4.00",
      "low": "3.815",
      "close": "4.00",
      "average": "3.9227",
      "volume": "21675",
      "turnover": "85025.59",
      "trades": "35"
    },
    {
      "date": "2022-05-23",
      "bid": "3.91",
      "ask": "3.97",
      "open": "4.00",
      "high": "4.055",
      "low": "3.91",
      "close": "3.91",
      "average": "3.9901",
      "volume": "84201",
      "turnover": "335972.85",
      "trades": "54"
    },
    {
      "date": "2022-05-24",
      "bid": "3.925",
      "ask": "3.975",
      "open": "3.97",
      "high": "4.00",
      "low": "3.91",
      "close": "3.975",
      "average": "3.9743",
      "volume": "67825",
      "turnover": "269557.33",
      "trades": "61"
    },
    {
      "date": "2022-05-25",
      "bid": "3.905",
      "ask": "3.955",
      "open": "3.905",
      "high": "4.00",
      "low": "3.885",
      "close": "3.905",
      "average": "3.9563",
      "volume": "22374",
      "turnover": "88518.3",
      "trades": "32"
    },
    {
      "date": "2022-05-27",
      "bid": "4.00",
      "ask": "4.07",
      "open": "3.905",
      "high": "4.03",
      "low": "3.89",
      "close": "4.03",
      "average": "3.9786",
      "volume": "71327",
      "turnover": "283784.58",
      "trades": "57"
    },
    {
      "date": "2022-05-30",
      "bid": "4.055",
      "ask": "4.11",
      "open": "4.03",
      "high": "4.20",
      "low": "4.01",
      "close": "4.11",
      "average": "4.0694",
      "volume": "78917",
      "turnover": "321146.21",
      "trades": "104"
    },
    {
      "date": "2022-05-31",
      "bid": "3.98",
      "ask": "4.03",
      "open": "4.11",
      "high": "4.36",
      "low": "3.88",
      "close": "3.98",
      "average": "4.0593",
      "volume": "225089",
      "turnover": "913695.07",
      "trades": "169"
    },
    {
      "date": "2022-06-01",
      "bid": "3.825",
      "ask": "3.885",
      "open": "4.01",
      "high": "4.045",
      "low": "3.86",
      "close": "3.885",
      "average": "3.9578",
      "volume": "161972",
      "turnover": "641045.65",
      "trades": "80"
    },
    {
      "date": "2022-06-02",
      "bid": "3.72",
      "ask": "3.76",
      "open": "3.90",
      "high": "3.905",
      "low": "3.705",
      "close": "3.72",
      "average": "3.7806",
      "volume": "1021852",
      "turnover": "3596641.75",
      "trades": "80"
    },
    {
      "date": "2022-06-03",
      "bid": "3.67",
      "ask": "3.69",
      "open": "3.72",
      "high": "4.02",
      "low": "3.66",
      "close": "3.67",
      "average": "3.6919",
      "volume": "113967",
      "turnover": "420749.18",
      "trades": "121"
    },
    {
      "date": "2022-06-07",
      "bid": "3.66",
      "ask": "3.695",
      "open": "3.72",
      "high": "3.75",
      "low": "3.66",
      "close": "3.66",
      "average": "3.6741",
      "volume": "113415",
      "turnover": "416699.6",
      "trades": "85"
    },
    {
      "date": "2022-06-08",
      "bid": "3.82",
      "ask": "3.86",
      "open": "3.66",
      "high": "3.925",
      "low": "3.66",
      "close": "3.85",
      "average": "3.8005",
      "volume": "101257",
      "turnover": "384826.77",
      "trades": "64"
    },
    {
      "date": "2022-06-09",
      "bid": "3.70",
      "ask": "3.775",
      "open": "3.855",
      "high": "3.91",
      "low": "3.67",
      "close": "3.775",
      "average": "3.813",
      "volume": "31270",
      "turnover": "119232.97",
      "trades": "40"
    },
    {
      "date": "2022-06-10",
      "bid": "3.455",
      "ask": "3.55",
      "open": "3.775",
      "high": "3.775",
      "low": "3.445",
      "close": "3.50",
      "average": "3.5515",
      "volume": "168667",
      "turnover": "599025.69",
      "trades": "134"
    },
    {
      "date": "2022-06-13",
      "bid": "3.16",
      "ask": "3.28",
      "open": "3.50",
      "high": "3.50",
      "low": "3.155",
      "close": "3.16",
      "average": "3.2191",
      "volume": "200344",
      "turnover": "644930.37",
      "trades": "164"
    },
    {
      "date": "2022-06-14",
      "bid": "3.105",
      "ask": "3.145",
      "open": "3.16",
      "high": "3.305",
      "low": "3.05",
      "close": "3.135",
      "average": "3.1237",
      "volume": "116283",
      "turnover": "363237.26",
      "trades": "89"
    },
    {
      "date": "2022-06-15",
      "bid": "3.005",
      "ask": "3.11",
      "open": "3.12",
      "high": "3.35",
      "low": "3.005",
      "close": "3.005",
      "average": "3.1582",
      "volume": "139612",
      "turnover": "440919.07",
      "trades": "84"
    },
    {
      "date": "2022-06-16",
      "bid": "3.025",
      "ask": "3.055",
      "open": "3.185",
      "high": "3.19",
      "low": "3.025",
      "close": "3.025",
      "average": "3.0561",
      "volume": "271121",
      "turnover": "828564.61",
      "trades": "87"
    },
    {
      "date": "2022-06-17",
      "bid": "3.14",
      "ask": "3.145",
      "open": "3.025",
      "high": "3.345",
      "low": "3.025",
      "close": "3.14",
      "average": "3.1493",
      "volume": "18003",
      "turnover": "56697.41",
      "trades": "33"
    },
    {
      "date": "2022-06-20",
      "bid": "3.20",
      "ask": "3.465",
      "open": "3.14",
      "high": "3.91",
      "low": "3.14",
      "close": "3.30",
      "average": "3.3365",
      "volume": "162149",
      "turnover": "541009.18",
      "trades": "114"
    },
    {
      "date": "2022-06-21",
      "bid": "3.30",
      "ask": "3.35",
      "open": "3.555",
      "high": "3.60",
      "low": "3.26",
      "close": "3.30",
      "average": "3.4228",
      "volume": "87017",
      "turnover": "297840.7",
      "trades": "118"
    },
    {
      "date": "2022-06-22",
      "bid": "3.295",
      "ask": "3.555",
      "open": "3.30",
      "high": "3.795",
      "low": "3.25",
      "close": "3.555",
      "average": "3.6444",
      "volume": "140321",
      "turnover": "511387.42",
      "trades": "127"
    },
    {
      "date": "2022-06-23",
      "bid": "3.465",
      "ask": "3.745",
      "open": "3.60",
      "high": "3.88",
      "low": "3.46",
      "close": "3.69",
      "average": "3.6818",
      "volume": "43668",
      "turnover": "160775.23",
      "trades": "92"
    },
    {
      "date": "2022-06-27",
      "bid": "3.605",
      "ask": "3.84",
      "open": "3.69",
      "high": "3.84",
      "low": "3.415",
      "close": "3.84",
      "average": "3.584",
      "volume": "38002",
      "turnover": "136200.62",
      "trades": "87"
    },
    {
      "date": "2022-06-28",
      "bid": "3.70",
      "ask": "3.765",
      "open": "3.80",
      "high": "3.80",
      "low": "3.615",
      "close": "3.77",
      "average": "3.71",
      "volume": "15873",
      "turnover": "58888.16",
      "trades": "36"
    },
    {
      "date": "2022-06-29",
      "bid": "3.605",
      "ask": "3.675",
      "open": "3.70",
      "high": "3.785",
      "low": "3.45",
      "close": "3.61",
      "average": "3.6401",
      "volume": "31898",
      "turnover": "116113.42",
      "trades": "47"
    },
    {
      "date": "2022-06-30",
      "bid": "3.31",
      "ask": "3.40",
      "open": "3.61",
      "high": "3.61",
      "low": "3.31",
      "close": "3.31",
      "average": "3.4407",
      "volume": "43728",
      "turnover": "150456.38",
      "trades": "38"
    },
    {
      "date": "2022-07-01",
      "bid": "4.10",
      "ask": "4.23",
      "open": "3.60",
      "high": "4.395",
      "low": "3.60",
      "close": "4.27",
      "average": "4.0121",
      "volume": "649932",
      "turnover": "2607576.89",
      "trades": "637"
    },
    {
      "date": "2022-07-04",
      "bid": "4.935",
      "ask": "4.985",
      "open": "4.345",
      "high": "5.20",
      "low": "4.27",
      "close": "4.985",
      "average": "4.9175",
      "volume": "1286424",
      "turnover": "6325930.74",
      "trades": "1275"
    },
    {
      "date": "2022-07-05",
      "bid": "4.50",
      "ask": "4.60",
      "open": "4.995",
      "high": "5.10",
      "low": "4.22",
      "close": "4.50",
      "average": "4.5565",
      "volume": "608876",
      "turnover": "2774343.38",
      "trades": "614"
    },
    {
      "date": "2022-07-06",
      "bid": "4.60",
      "ask": "4.65",
      "open": "4.60",
      "high": "4.895",
      "low": "4.305",
      "close": "4.65",
      "average": "4.5894",
      "volume": "214694",
      "turnover": "985312.09",
      "trades": "200"
    },
    {
      "date": "2022-07-07",
      "bid": "4.40",
      "ask": "4.415",
      "open": "4.65",
      "high": "4.695",
      "low": "4.305",
      "close": "4.415",
      "average": "4.3843",
      "volume": "110584",
      "turnover": "484837.23",
      "trades": "158"
    },
    {
      "date": "2022-07-08",
      "bid": "4.31",
      "ask": "4.385",
      "open": "4.60",
      "high": "4.60",
      "low": "4.30",
      "close": "4.385",
      "average": "4.4381",
      "volume": "48815",
      "turnover": "216647.76",
      "trades": "92"
    },
    {
      "date": "2022-07-11",
      "bid": "4.20",
      "ask": "4.29",
      "open": "4.385",
      "high": "4.595",
      "low": "4.10",
      "close": "4.20",
      "average": "4.189",
      "volume": "142770",
      "turnover": "598058.67",
      "trades": "145"
    },
    {
      "date": "2022-07-12",
      "bid": "4.015",
      "ask": "4.175",
      "open": "4.15",
      "high": "4.175",
      "low": "3.50",
      "close": "4.17",
      "average": "4.0056",
      "volume": "135472",
      "turnover": "542653.26",
      "trades": "134"
    },
    {
      "date": "2022-07-13",
      "bid": "4.02",
      "ask": "4.17",
      "open": "4.49",
      "high": "4.50",
      "low": "4.05",
      "close": "4.165",
      "average": "4.3455",
      "volume": "222641",
      "turnover": "967488.54",
      "trades": "204"
    },
    {
      "date": "2022-07-14",
      "bid": "3.965",
      "ask": "4.045",
      "open": "4.165",
      "high": "4.165",
      "low": "3.90",
      "close": "3.965",
      "average": "3.9804",
      "volume": "92713",
      "turnover": "369039.22",
      "trades": "91"
    },
    {
      "date": "2022-07-15",
      "bid": "3.90",
      "ask": "3.97",
      "open": "3.90",
      "high": "4.05",
      "low": "3.705",
      "close": "3.905",
      "average": "3.9158",
      "volume": "76322",
      "turnover": "298860.44",
      "trades": "73"
    },
    {
      "date": "2022-07-18",
      "bid": "3.80",
      "ask": "3.805",
      "open": "3.705",
      "high": "4.195",
      "low": "3.705",
      "close": "3.805",
      "average": "3.8702",
      "volume": "156191",
      "turnover": "604491.79",
      "trades": "172"
    },
    {
      "date": "2022-07-19",
      "bid": "3.71",
      "ask": "3.77",
      "open": "3.805",
      "high": "4.115",
      "low": "3.65",
      "close": "3.77",
      "average": "3.7358",
      "volume": "60212",
      "turnover": "224939.02",
      "trades": "98"
    },
    {
      "date": "2022-07-20",
      "bid": "3.88",
      "ask": "3.94",
      "open": "3.78",
      "high": "3.94",
      "low": "3.78",
      "close": "3.94",
      "average": "3.8819",
      "volume": "98764",
      "turnover": "383392.03",
      "trades": "90"
    },
    {
      "date": "2022-07-21",
      "bid": "3.91",
      "ask": "3.92",
      "open": "3.94",
      "high": "4.045",
      "low": "3.82",
      "close": "3.92",
      "average": "3.8986",
      "volume": "72644",
      "turnover": "283206.6",
      "trades": "86"
    },
    {
      "date": "2022-07-22",
      "bid": "3.87",
      "ask": "3.88",
      "open": "3.92",
      "high": "3.955",
      "low": "3.83",
      "close": "3.905",
      "average": "3.883",
      "volume": "56410",
      "turnover": "219039.91",
      "trades": "73"
    },
    {
      "date": "2022-07-25",
      "bid": "4.00",
      "ask": "4.03",
      "open": "3.905",
      "high": "4.07",
      "low": "3.705",
      "close": "4.00",
      "average": "3.95",
      "volume": "196005",
      "turnover": "774220.35",
      "trades": "154"
    },
    {
      "date": "2022-07-26",
      "bid": "4.005",
      "ask": "4.10",
      "open": "4.00",
      "high": "4.125",
      "low": "3.99",
      "close": "4.04",
      "average": "4.052",
      "volume": "119910",
      "turnover": "485872.92",
      "trades": "106"
    },
    {
      "date": "2022-07-27",
      "bid": "4.08",
      "ask": "4.10",
      "open": "4.14",
      "high": "4.15",
      "low": "4.10",
      "close": "4.10",
      "average": "4.1182",
      "volume": "103235",
      "turnover": "425154.28",
      "trades": "76"
    },
    {
      "date": "2022-07-28",
      "bid": "4.02",
      "ask": "4.12",
      "open": "4.10",
      "high": "4.15",
      "low": "3.91",
      "close": "4.02",
      "average": "4.0373",
      "volume": "68838",
      "turnover": "277918.63",
      "trades": "99"
    },
    {
      "date": "2022-07-29",
      "bid": "4.10",
      "ask": "4.135",
      "open": "4.02",
      "high": "4.15",
      "low": "4.02",
      "close": "4.10",
      "average": "4.1246",
      "volume": "37951",
      "turnover": "156531.24",
      "trades": "66"
    },
    {
      "date": "2022-08-01",
      "bid": "3.96",
      "ask": "4.00",
      "open": "4.095",
      "high": "4.095",
      "low": "3.70",
      "close": "4.00",
      "average": "3.8309",
      "volume": "176174",
      "turnover": "674910.82",
      "trades": "218"
    },
    {
      "date": "2022-08-02",
      "bid": "3.90",
      "ask": "3.975",
      "open": "4.00",
      "high": "4.00",
      "low": "3.76",
      "close": "3.975",
      "average": "3.9243",
      "volume": "187518",
      "turnover": "735876.74",
      "trades": "159"
    },
    {
      "date": "2022-08-03",
      "bid": "3.825",
      "ask": "3.89",
      "open": "3.975",
      "high": "4.085",
      "low": "3.745",
      "close": "3.91",
      "average": "3.8593",
      "volume": "106275",
      "turnover": "410143.89",
      "trades": "108"
    },
    {
      "date": "2022-08-04",
      "bid": "3.89",
      "ask": "3.91",
      "open": "4.00",
      "high": "4.095",
      "low": "3.86",
      "close": "3.89",
      "average": "3.9618",
      "volume": "109333",
      "turnover": "433153.72",
      "trades": "93"
    },
    {
      "date": "2022-08-05",
      "bid": "3.85",
      "ask": "3.89",
      "open": "3.73",
      "high": "3.965",
      "low": "3.73",
      "close": "3.85",
      "average": "3.8433",
      "volume": "63464",
      "turnover": "243913.77",
      "trades": "62"
    },
    {
      "date": "2022-08-08",
      "bid": "3.815",
      "ask": "3.87",
      "open": "3.89",
      "high": "4.00",
      "low": "3.815",
      "close": "3.815",
      "average": "3.9107",
      "volume": "40937",
      "turnover": "160092",
      "trades": "55"
    },
    {
      "date": "2022-08-09",
      "bid": "3.72",
      "ask": "3.74",
      "open": "3.815",
      "high": "3.815",
      "low": "3.72",
      "close": "3.74",
      "average": "3.7669",
      "volume": "82645",
      "turnover": "311313.5",
      "trades": "81"
    },
    {
      "date": "2022-08-10",
      "bid": "3.58",
      "ask": "3.63",
      "open": "3.80",
      "high": "3.90",
      "low": "3.58",
      "close": "3.665",
      "average": "3.713",
      "volume": "261586",
      "turnover": "971264.28",
      "trades": "182"
    },
    {
      "date": "2022-08-11",
      "bid": "3.655",
      "ask": "3.88",
      "open": "3.665",
      "high": "3.835",
      "low": "3.65",
      "close": "3.80",
      "average": "3.697",
      "volume": "120873",
      "turnover": "446866.42",
      "trades": "99"
    },
    {
      "date": "2022-08-12",
      "bid": "3.78",
      "ask": "3.85",
      "open": "3.90",
      "high": "3.90",
      "low": "3.725",
      "close": "3.86",
      "average": "3.8466",
      "volume": "109089",
      "turnover": "419620.16",
      "trades": "70"
    },
    {
      "date": "2022-08-15",
      "bid": "3.62",
      "ask": "3.69",
      "open": "3.86",
      "high": "3.89",
      "low": "3.62",
      "close": "3.69",
      "average": "3.8044",
      "volume": "26035",
      "turnover": "99046.5",
      "trades": "56"
    },
    {
      "date": "2022-08-16",
      "bid": "3.64",
      "ask": "3.78",
      "open": "3.62",
      "high": "3.78",
      "low": "3.62",
      "close": "3.78",
      "average": "3.6943",
      "volume": "31602",
      "turnover": "116748.4",
      "trades": "71"
    },
    {
      "date": "2022-08-17",
      "bid": "3.71",
      "ask": "3.74",
      "open": "3.78",
      "high": "3.78",
      "low": "3.645",
      "close": "3.75",
      "average": "3.7349",
      "volume": "48457",
      "turnover": "180981.9",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "3.625",
      "ask": "3.68",
      "open": "3.64",
      "high": "3.75",
      "low": "3.62",
      "close": "3.675",
      "average": "3.7175",
      "volume": "21414",
      "turnover": "79606.29",
      "trades": "40"
    },
    {
      "date": "2022-08-19",
      "bid": "3.65",
      "ask": "3.70",
      "open": "3.675",
      "high": "3.795",
      "low": "3.51",
      "close": "3.70",
      "average": "3.675",
      "volume": "142973",
      "turnover": "525431.81",
      "trades": "152"
    },
    {
      "date": "2022-08-22",
      "bid": "3.63",
      "ask": "3.65",
      "open": "3.70",
      "high": "3.70",
      "low": "3.535",
      "close": "3.63",
      "average": "3.6358",
      "volume": "31274",
      "turnover": "113706.86",
      "trades": "39"
    },
    {
      "date": "2022-08-23",
      "bid": "3.675",
      "ask": "3.795",
      "open": "3.54",
      "high": "3.84",
      "low": "3.54",
      "close": "3.685",
      "average": "3.7519",
      "volume": "65738",
      "turnover": "246640.1",
      "trades": "56"
    },
    {
      "date": "2022-08-24",
      "bid": "3.875",
      "ask": "4.045",
      "open": "3.685",
      "high": "4.30",
      "low": "3.685",
      "close": "4.01",
      "average": "4.0278",
      "volume": "677896",
      "turnover": "2730433.72",
      "trades": "461"
    },
    {
      "date": "2022-08-25",
      "bid": "3.87",
      "ask": "3.94",
      "open": "4.01",
      "high": "4.17",
      "low": "3.865",
      "close": "3.94",
      "average": "3.9859",
      "volume": "59262",
      "turnover": "236213.67",
      "trades": "93"
    },
    {
      "date": "2022-08-26",
      "bid": "3.90",
      "ask": "3.99",
      "open": "4.10",
      "high": "4.10",
      "low": "3.85",
      "close": "3.925",
      "average": "3.9302",
      "volume": "71467",
      "turnover": "280878.25",
      "trades": "84"
    },
    {
      "date": "2022-08-29",
      "bid": "3.73",
      "ask": "3.925",
      "open": "3.90",
      "high": "3.925",
      "low": "3.715",
      "close": "3.925",
      "average": "3.7798",
      "volume": "26475",
      "turnover": "100070.22",
      "trades": "52"
    },
    {
      "date": "2022-08-30",
      "bid": "3.84",
      "ask": "3.90",
      "open": "3.72",
      "high": "3.945",
      "low": "3.70",
      "close": "3.88",
      "average": "3.7849",
      "volume": "33831",
      "turnover": "128048.25",
      "trades": "66"
    },
    {
      "date": "2022-08-31",
      "bid": "3.77",
      "ask": "3.815",
      "open": "3.88",
      "high": "3.88",
      "low": "3.77",
      "close": "3.77",
      "average": "3.8003",
      "volume": "40777",
      "turnover": "154965.18",
      "trades": "69"
    },
    {
      "date": "2022-09-01",
      "bid": "3.70",
      "ask": "3.73",
      "open": "3.77",
      "high": "3.77",
      "low": "3.66",
      "close": "3.73",
      "average": "3.7321",
      "volume": "62077",
      "turnover": "231679.27",
      "trades": "48"
    },
    {
      "date": "2022-09-02",
      "bid": "3.71",
      "ask": "3.75",
      "open": "3.66",
      "high": "3.85",
      "low": "3.65",
      "close": "3.76",
      "average": "3.6911",
      "volume": "84091",
      "turnover": "310384.94",
      "trades": "64"
    },
    {
      "date": "2022-09-05",
      "bid": "3.70",
      "ask": "3.75",
      "open": "3.74",
      "high": "3.75",
      "low": "3.635",
      "close": "3.70",
      "average": "3.6866",
      "volume": "48173",
      "turnover": "177595.65",
      "trades": "33"
    },
    {
      "date": "2022-09-06",
      "bid": "3.72",
      "ask": "3.77",
      "open": "3.71",
      "high": "4.04",
      "low": "3.63",
      "close": "3.63",
      "average": "3.7959",
      "volume": "21644",
      "turnover": "82159.23",
      "trades": "53"
    },
    {
      "date": "2022-09-07",
      "bid": "3.67",
      "ask": "3.745",
      "open": "3.655",
      "high": "3.75",
      "low": "3.65",
      "close": "3.67",
      "average": "3.6648",
      "volume": "21608",
      "turnover": "79188.84",
      "trades": "29"
    },
    {
      "date": "2022-09-08",
      "bid": "3.675",
      "ask": "3.73",
      "open": "3.74",
      "high": "3.74",
      "low": "3.67",
      "close": "3.73",
      "average": "3.6983",
      "volume": "44694",
      "turnover": "165290.67",
      "trades": "21"
    },
    {
      "date": "2022-09-09",
      "bid": "3.705",
      "ask": "3.75",
      "open": "3.63",
      "high": "3.75",
      "low": "3.63",
      "close": "3.75",
      "average": "3.7312",
      "volume": "10539",
      "turnover": "39323.19",
      "trades": "24"
    },
    {
      "date": "2022-09-12",
      "bid": "3.63",
      "ask": "3.66",
      "open": "3.75",
      "high": "3.88",
      "low": "3.63",
      "close": "3.645",
      "average": "3.6626",
      "volume": "35558",
      "turnover": "130234.98",
      "trades": "58"
    },
    {
      "date": "2022-09-13",
      "bid": "3.665",
      "ask": "3.68",
      "open": "3.655",
      "high": "3.70",
      "low": "3.65",
      "close": "3.67",
      "average": "3.6512",
      "volume": "54994",
      "turnover": "200796.32",
      "trades": "24"
    },
    {
      "date": "2022-09-14",
      "bid": "3.53",
      "ask": "3.60",
      "open": "3.715",
      "high": "3.715",
      "low": "3.455",
      "close": "3.60",
      "average": "3.5803",
      "volume": "78204",
      "turnover": "279997.1",
      "trades": "61"
    },
    {
      "date": "2022-09-15",
      "bid": "3.56",
      "ask": "3.565",
      "open": "3.515",
      "high": "3.60",
      "low": "3.515",
      "close": "3.565",
      "average": "3.5695",
      "volume": "33069",
      "turnover": "118039.09",
      "trades": "35"
    },
    {
      "date": "2022-09-16",
      "bid": "3.455",
      "ask": "3.48",
      "open": "3.505",
      "high": "3.58",
      "low": "3.40",
      "close": "3.48",
      "average": "3.4773",
      "volume": "79748",
      "turnover": "277307.72",
      "trades": "42"
    },
    {
      "date": "2022-09-19",
      "bid": "3.315",
      "ask": "3.425",
      "open": "3.45",
      "high": "3.45",
      "low": "3.30",
      "close": "3.42",
      "average": "3.3634",
      "volume": "38736",
      "turnover": "130283.11",
      "trades": "43"
    },
    {
      "date": "2022-09-20",
      "bid": "3.38",
      "ask": "3.41",
      "open": "3.42",
      "high": "3.59",
      "low": "3.30",
      "close": "3.41",
      "average": "3.4246",
      "volume": "39921",
      "turnover": "136713.68",
      "trades": "36"
    },
    {
      "date": "2022-09-21",
      "bid": "3.40",
      "ask": "3.405",
      "open": "3.215",
      "high": "3.41",
      "low": "3.215",
      "close": "3.405",
      "average": "3.407",
      "volume": "416118",
      "turnover": "1417706.4",
      "trades": "52"
    },
    {
      "date": "2022-09-22",
      "bid": "3.23",
      "ask": "3.28",
      "open": "3.27",
      "high": "3.39",
      "low": "3.22",
      "close": "3.28",
      "average": "3.2841",
      "volume": "27185",
      "turnover": "89277.98",
      "trades": "20"
    },
    {
      "date": "2022-09-23",
      "bid": "3.22",
      "ask": "3.33",
      "open": "3.47",
      "high": "3.525",
      "low": "3.215",
      "close": "3.33",
      "average": "3.3141",
      "volume": "37481",
      "turnover": "124215.91",
      "trades": "38"
    },
    {
      "date": "2022-09-26",
      "bid": "3.13",
      "ask": "3.30",
      "open": "3.33",
      "high": "3.46",
      "low": "3.185",
      "close": "3.30",
      "average": "3.2959",
      "volume": "66354",
      "turnover": "218698.07",
      "trades": "53"
    },
    {
      "date": "2022-09-27",
      "bid": "3.27",
      "ask": "3.285",
      "open": "3.455",
      "high": "3.455",
      "low": "3.185",
      "close": "3.285",
      "average": "3.2363",
      "volume": "14129",
      "turnover": "45725.76",
      "trades": "25"
    },
    {
      "date": "2022-09-28",
      "bid": "3.145",
      "ask": "3.185",
      "open": "3.26",
      "high": "3.26",
      "low": "3.12",
      "close": "3.18",
      "average": "3.1749",
      "volume": "112573",
      "turnover": "357406.03",
      "trades": "73"
    },
    {
      "date": "2022-09-29",
      "bid": "3.17",
      "ask": "3.235",
      "open": "3.185",
      "high": "3.375",
      "low": "3.17",
      "close": "3.23",
      "average": "3.2944",
      "volume": "51888",
      "turnover": "170938.52",
      "trades": "27"
    },
    {
      "date": "2022-09-30",
      "bid": "3.255",
      "ask": "3.33",
      "open": "3.18",
      "high": "3.35",
      "low": "3.18",
      "close": "3.32",
      "average": "3.3075",
      "volume": "49130",
      "turnover": "162498.03",
      "trades": "36"
    },
    {
      "date": "2022-10-03",
      "bid": "3.89",
      "ask": "4.005",
      "open": "3.395",
      "high": "4.095",
      "low": "3.185",
      "close": "4.005",
      "average": "3.7608",
      "volume": "911828",
      "turnover": "3430450.6",
      "trades": "647"
    },
    {
      "date": "2022-10-04",
      "bid": "4.48",
      "ask": "4.485",
      "open": "4.095",
      "high": "4.795",
      "low": "4.09",
      "close": "4.545",
      "average": "4.4488",
      "volume": "1228589",
      "turnover": "5465737.85",
      "trades": "862"
    },
    {
      "date": "2022-10-05",
      "bid": "4.77",
      "ask": "4.82",
      "open": "4.655",
      "high": "4.98",
      "low": "4.655",
      "close": "4.815",
      "average": "4.8472",
      "volume": "1052693",
      "turnover": "5102227.7",
      "trades": "767"
    },
    {
      "date": "2022-10-06",
      "bid": "4.935",
      "ask": "4.94",
      "open": "5.05",
      "high": "5.10",
      "low": "4.86",
      "close": "4.94",
      "average": "4.984",
      "volume": "579151",
      "turnover": "2886516.31",
      "trades": "433"
    },
    {
      "date": "2022-10-07",
      "bid": "4.52",
      "ask": "4.70",
      "open": "4.94",
      "high": "4.99",
      "low": "4.35",
      "close": "4.70",
      "average": "4.634",
      "volume": "397787",
      "turnover": "1843361.77",
      "trades": "434"
    },
    {
      "date": "2022-10-10",
      "bid": "4.48",
      "ask": "4.50",
      "open": "4.70",
      "high": "4.795",
      "low": "4.35",
      "close": "4.50",
      "average": "4.5127",
      "volume": "198192",
      "turnover": "894377.15",
      "trades": "164"
    },
    {
      "date": "2022-10-11",
      "bid": "4.65",
      "ask": "4.71",
      "open": "4.50",
      "high": "4.895",
      "low": "4.50",
      "close": "4.78",
      "average": "4.7158",
      "volume": "283730",
      "turnover": "1338049.85",
      "trades": "298"
    },
    {
      "date": "2022-10-12",
      "bid": "4.47",
      "ask": "4.50",
      "open": "4.85",
      "high": "4.85",
      "low": "4.415",
      "close": "4.50",
      "average": "4.5991",
      "volume": "143431",
      "turnover": "659649.44",
      "trades": "126"
    },
    {
      "date": "2022-10-13",
      "bid": "4.60",
      "ask": "4.625",
      "open": "4.70",
      "high": "5.25",
      "low": "4.50",
      "close": "4.625",
      "average": "4.9352",
      "volume": "1192606",
      "turnover": "5885789.71",
      "trades": "670"
    },
    {
      "date": "2022-10-14",
      "bid": "4.28",
      "ask": "4.35",
      "open": "4.70",
      "high": "4.86",
      "low": "4.205",
      "close": "4.385",
      "average": "4.497",
      "volume": "388266",
      "turnover": "1746044.88",
      "trades": "277"
    },
    {
      "date": "2022-10-17",
      "bid": "4.105",
      "ask": "4.175",
      "open": "4.385",
      "high": "4.815",
      "low": "4.10",
      "close": "4.175",
      "average": "4.2908",
      "volume": "198124",
      "turnover": "850102.77",
      "trades": "205"
    },
    {
      "date": "2022-10-18",
      "bid": "4.16",
      "ask": "4.255",
      "open": "4.425",
      "high": "4.425",
      "low": "4.10",
      "close": "4.20",
      "average": "4.1835",
      "volume": "156832",
      "turnover": "656112.23",
      "trades": "123"
    },
    {
      "date": "2022-10-19",
      "bid": "4.02",
      "ask": "4.065",
      "open": "4.195",
      "high": "4.36",
      "low": "3.97",
      "close": "4.075",
      "average": "4.1073",
      "volume": "156396",
      "turnover": "642370.02",
      "trades": "112"
    },
    {
      "date": "2022-10-20",
      "bid": "3.805",
      "ask": "3.865",
      "open": "4.065",
      "high": "4.07",
      "low": "3.70",
      "close": "3.865",
      "average": "3.8875",
      "volume": "386800",
      "turnover": "1503691.71",
      "trades": "248"
    },
    {
      "date": "2022-10-21",
      "bid": "3.80",
      "ask": "3.85",
      "open": "4.00",
      "high": "4.12",
      "low": "3.80",
      "close": "3.80",
      "average": "3.9144",
      "volume": "187637",
      "turnover": "734481.34",
      "trades": "111"
    },
    {
      "date": "2022-10-24",
      "bid": "3.93",
      "ask": "4.00",
      "open": "3.90",
      "high": "4.28",
      "low": "3.60",
      "close": "4.00",
      "average": "4.0251",
      "volume": "724383",
      "turnover": "2915720.85",
      "trades": "274"
    },
    {
      "date": "2022-10-25",
      "bid": "4.005",
      "ask": "4.075",
      "open": "3.98",
      "high": "4.045",
      "low": "3.835",
      "close": "4.00",
      "average": "3.9223",
      "volume": "152253",
      "turnover": "597177.63",
      "trades": "119"
    },
    {
      "date": "2022-10-26",
      "bid": "3.91",
      "ask": "4.01",
      "open": "3.955",
      "high": "4.09",
      "low": "3.87",
      "close": "3.915",
      "average": "3.9611",
      "volume": "137421",
      "turnover": "544334.81",
      "trades": "104"
    },
    {
      "date": "2022-10-27",
      "bid": "3.91",
      "ask": "3.95",
      "open": "4.00",
      "high": "4.065",
      "low": "3.91",
      "close": "3.945",
      "average": "3.9801",
      "volume": "139681",
      "turnover": "555938.5",
      "trades": "104"
    },
    {
      "date": "2022-10-28",
      "bid": "3.82",
      "ask": "3.845",
      "open": "4.40",
      "high": "4.40",
      "low": "3.805",
      "close": "3.985",
      "average": "3.8924",
      "volume": "174782",
      "turnover": "680324.45",
      "trades": "141"
    },
    {
      "date": "2022-10-31",
      "bid": "3.84",
      "ask": "3.96",
      "open": "3.985",
      "high": "3.985",
      "low": "3.685",
      "close": "3.875",
      "average": "3.8323",
      "volume": "293387",
      "turnover": "1124350.61",
      "trades": "176"
    },
    {
      "date": "2022-11-01",
      "bid": "3.975",
      "ask": "4.01",
      "open": "3.95",
      "high": "4.24",
      "low": "3.825",
      "close": "3.945",
      "average": "3.9744",
      "volume": "387954",
      "turnover": "1541872.62",
      "trades": "192"
    },
    {
      "date": "2022-11-02",
      "bid": "4.07",
      "ask": "4.08",
      "open": "3.945",
      "high": "4.345",
      "low": "3.915",
      "close": "4.10",
      "average": "4.1477",
      "volume": "213159",
      "turnover": "884128.97",
      "trades": "183"
    },
    {
      "date": "2022-11-03",
      "bid": "4.28",
      "ask": "4.315",
      "open": "4.105",
      "high": "4.315",
      "low": "4.105",
      "close": "4.275",
      "average": "4.2247",
      "volume": "160671",
      "turnover": "678788.56",
      "trades": "110"
    },
    {
      "date": "2022-11-04",
      "bid": "4.205",
      "ask": "4.245",
      "open": "4.285",
      "high": "4.375",
      "low": "4.19",
      "close": "4.235",
      "average": "4.3041",
      "volume": "99926",
      "turnover": "430092.07",
      "trades": "53"
    },
    {
      "date": "2022-11-07",
      "bid": "4.155",
      "ask": "4.20",
      "open": "4.23",
      "high": "4.23",
      "low": "4.075",
      "close": "4.23",
      "average": "4.1502",
      "volume": "190658",
      "turnover": "791274.68",
      "trades": "144"
    },
    {
      "date": "2022-11-08",
      "bid": "3.975",
      "ask": "4.00",
      "open": "4.005",
      "high": "4.115",
      "low": "3.805",
      "close": "3.945",
      "average": "3.9458",
      "volume": "346172",
      "turnover": "1365910.17",
      "trades": "250"
    },
    {
      "date": "2022-11-09",
      "bid": "4.11",
      "ask": "4.145",
      "open": "3.95",
      "high": "4.23",
      "low": "3.95",
      "close": "4.15",
      "average": "4.0968",
      "volume": "95746",
      "turnover": "392251.37",
      "trades": "89"
    },
    {
      "date": "2022-11-10",
      "bid": "4.09",
      "ask": "4.16",
      "open": "4.295",
      "high": "4.295",
      "low": "4.055",
      "close": "4.09",
      "average": "4.1487",
      "volume": "92303",
      "turnover": "382938.96",
      "trades": "78"
    },
    {
      "date": "2022-11-11",
      "bid": "4.115",
      "ask": "4.15",
      "open": "4.10",
      "high": "4.29",
      "low": "4.10",
      "close": "4.16",
      "average": "4.1679",
      "volume": "144175",
      "turnover": "600913.97",
      "trades": "112"
    },
    {
      "date": "2022-11-14",
      "bid": "4.43",
      "ask": "4.44",
      "open": "4.16",
      "high": "4.74",
      "low": "4.16",
      "close": "4.43",
      "average": "4.5235",
      "volume": "849742",
      "turnover": "3843769.2",
      "trades": "627"
    },
    {
      "date": "2022-11-15",
      "bid": "4.40",
      "ask": "4.41",
      "open": "4.48",
      "high": "4.67",
      "low": "4.28",
      "close": "4.44",
      "average": "4.4151",
      "volume": "263310",
      "turnover": "1162545.6",
      "trades": "179"
    },
    {
      "date": "2022-11-16",
      "bid": "4.37",
      "ask": "4.47",
      "open": "4.39",
      "high": "4.465",
      "low": "4.345",
      "close": "4.46",
      "average": "4.4184",
      "volume": "82881",
      "turnover": "366201.89",
      "trades": "72"
    },
    {
      "date": "2022-11-17",
      "bid": "4.41",
      "ask": "4.42",
      "open": "4.45",
      "high": "4.45",
      "low": "4.36",
      "close": "4.435",
      "average": "4.399",
      "volume": "104127",
      "turnover": "458058.81",
      "trades": "81"
    },
    {
      "date": "2022-11-18",
      "bid": "4.20",
      "ask": "4.28",
      "open": "4.455",
      "high": "4.455",
      "low": "4.30",
      "close": "4.30",
      "average": "4.3695",
      "volume": "102628",
      "turnover": "448429.43",
      "trades": "111"
    },
    {
      "date": "2022-11-21",
      "bid": "4.54",
      "ask": "4.55",
      "open": "4.30",
      "high": "4.60",
      "low": "4.28",
      "close": "4.55",
      "average": "4.4636",
      "volume": "218710",
      "turnover": "976226.2",
      "trades": "240"
    },
    {
      "date": "2022-11-22",
      "bid": "4.715",
      "ask": "4.745",
      "open": "4.63",
      "high": "4.775",
      "low": "4.57",
      "close": "4.715",
      "average": "4.6817",
      "volume": "292447",
      "turnover": "1369142.17",
      "trades": "244"
    },
    {
      "date": "2022-11-23",
      "bid": "4.73",
      "ask": "4.75",
      "open": "4.785",
      "high": "4.84",
      "low": "4.64",
      "close": "4.73",
      "average": "4.7652",
      "volume": "315725",
      "turnover": "1504507.71",
      "trades": "258"
    },
    {
      "date": "2022-11-24",
      "bid": "4.60",
      "ask": "4.635",
      "open": "4.935",
      "high": "4.935",
      "low": "4.60",
      "close": "4.60",
      "average": "4.8014",
      "volume": "201996",
      "turnover": "969865.61",
      "trades": "177"
    },
    {
      "date": "2022-11-25",
      "bid": "4.19",
      "ask": "4.24",
      "open": "4.93",
      "high": "4.93",
      "low": "3.76",
      "close": "4.16",
      "average": "4.2352",
      "volume": "821915",
      "turnover": "3480933.74",
      "trades": "584"
    },
    {
      "date": "2022-11-28",
      "bid": "3.985",
      "ask": "4.00",
      "open": "4.16",
      "high": "4.295",
      "low": "3.69",
      "close": "3.985",
      "average": "3.8782",
      "volume": "800343",
      "turnover": "3103899.55",
      "trades": "410"
    },
    {
      "date": "2022-11-29",
      "bid": "3.945",
      "ask": "4.01",
      "open": "4.08",
      "high": "4.08",
      "low": "3.80",
      "close": "4.005",
      "average": "3.9276",
      "volume": "175323",
      "turnover": "688590.29",
      "trades": "152"
    },
    {
      "date": "2022-11-30",
      "bid": "3.99",
      "ask": "4.03",
      "open": "4.00",
      "high": "4.11",
      "low": "3.895",
      "close": "4.085",
      "average": "4.0069",
      "volume": "397544",
      "turnover": "1593482.39",
      "trades": "238"
    },
    {
      "date": "2022-12-01",
      "bid": "4.06",
      "ask": "4.07",
      "open": "4.02",
      "high": "4.12",
      "low": "3.985",
      "close": "4.06",
      "average": "4.0308",
      "volume": "108856",
      "turnover": "438782.14",
      "trades": "108"
    },
    {
      "date": "2022-12-02",
      "bid": "4.08",
      "ask": "4.115",
      "open": "4.06",
      "high": "4.135",
      "low": "4.00",
      "close": "4.10",
      "average": "4.0759",
      "volume": "102301",
      "turnover": "416969.51",
      "trades": "89"
    },
    {
      "date": "2022-12-05",
      "bid": "4.11",
      "ask": "4.12",
      "open": "4.10",
      "high": "4.12",
      "low": "3.975",
      "close": "4.12",
      "average": "4.0417",
      "volume": "147846",
      "turnover": "597543.75",
      "trades": "114"
    },
    {
      "date": "2022-12-06",
      "bid": "3.985",
      "ask": "4.05",
      "open": "4.05",
      "high": "4.095",
      "low": "3.955",
      "close": "4.05",
      "average": "4.0279",
      "volume": "154988",
      "turnover": "624272.5",
      "trades": "95"
    },
    {
      "date": "2022-12-07",
      "bid": "4.025",
      "ask": "4.095",
      "open": "4.10",
      "high": "4.395",
      "low": "4.00",
      "close": "4.08",
      "average": "4.1866",
      "volume": "298210",
      "turnover": "1248471.51",
      "trades": "241"
    },
    {
      "date": "2022-12-08",
      "bid": "4.04",
      "ask": "4.10",
      "open": "4.08",
      "high": "4.22",
      "low": "4.00",
      "close": "4.04",
      "average": "4.0727",
      "volume": "89883",
      "turnover": "366068.18",
      "trades": "86"
    },
    {
      "date": "2022-12-09",
      "bid": "4.10",
      "ask": "4.135",
      "open": "4.02",
      "high": "4.15",
      "low": "4.005",
      "close": "4.135",
      "average": "4.0716",
      "volume": "156209",
      "turnover": "636013.01",
      "trades": "143"
    },
    {
      "date": "2022-12-12",
      "bid": "4.03",
      "ask": "4.085",
      "open": "4.135",
      "high": "4.20",
      "low": "3.93",
      "close": "4.10",
      "average": "4.0042",
      "volume": "174004",
      "turnover": "696755.24",
      "trades": "112"
    },
    {
      "date": "2022-12-13",
      "bid": "4.06",
      "ask": "4.115",
      "open": "4.175",
      "high": "4.39",
      "low": "4.00",
      "close": "4.115",
      "average": "4.1036",
      "volume": "99054",
      "turnover": "406479.93",
      "trades": "97"
    },
    {
      "date": "2022-12-14",
      "bid": "4.02",
      "ask": "4.06",
      "open": "4.12",
      "high": "4.12",
      "low": "4.00",
      "close": "4.055",
      "average": "4.0397",
      "volume": "80692",
      "turnover": "325968.55",
      "trades": "91"
    },
    {
      "date": "2022-12-15",
      "bid": "3.92",
      "ask": "3.945",
      "open": "4.00",
      "high": "4.055",
      "low": "3.86",
      "close": "3.945",
      "average": "3.9508",
      "volume": "81132",
      "turnover": "320533.91",
      "trades": "103"
    },
    {
      "date": "2022-12-16",
      "bid": "4.205",
      "ask": "4.295",
      "open": "4.105",
      "high": "4.525",
      "low": "4.10",
      "close": "4.27",
      "average": "4.3391",
      "volume": "962675",
      "turnover": "4177170.54",
      "trades": "633"
    },
    {
      "date": "2022-12-19",
      "bid": "4.40",
      "ask": "4.43",
      "open": "4.275",
      "high": "4.615",
      "low": "4.22",
      "close": "4.40",
      "average": "4.4289",
      "volume": "513336",
      "turnover": "2273489.52",
      "trades": "435"
    },
    {
      "date": "2022-12-20",
      "bid": "4.69",
      "ask": "4.72",
      "open": "4.40",
      "high": "4.74",
      "low": "4.25",
      "close": "4.72",
      "average": "4.5803",
      "volume": "474167",
      "turnover": "2171837.04",
      "trades": "372"
    },
    {
      "date": "2022-12-21",
      "bid": "6.10",
      "ask": "6.14",
      "open": "4.79",
      "high": "6.42",
      "low": "4.525",
      "close": "6.14",
      "average": "5.7851",
      "volume": "3766253",
      "turnover": "21785433.98",
      "trades": "2476"
    },
    {
      "date": "2022-12-22",
      "bid": "7.75",
      "ask": "7.78",
      "open": "6.23",
      "high": "7.91",
      "low": "5.64",
      "close": "7.61",
      "average": "6.9879",
      "volume": "5976318",
      "turnover": "41752803.7",
      "trades": "3684"
    },
    {
      "date": "2022-12-23",
      "bid": "7.38",
      "ask": "7.50",
      "open": "7.30",
      "high": "8.00",
      "low": "7.10",
      "close": "7.49",
      "average": "7.5388",
      "volume": "2635671",
      "turnover": "19861265.84",
      "trades": "2122"
    },
    {
      "date": "2022-12-27",
      "bid": "7.03",
      "ask": "7.10",
      "open": "7.51",
      "high": "7.72",
      "low": "6.80",
      "close": "7.10",
      "average": "7.2591",
      "volume": "960186",
      "turnover": "6970087.71",
      "trades": "901"
    },
    {
      "date": "2022-12-28",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.10",
      "high": "7.46",
      "low": "7.10",
      "close": "7.44",
      "average": "7.3044",
      "volume": "633223",
      "turnover": "4625299.47",
      "trades": "524"
    },
    {
      "date": "2022-12-29",
      "bid": "7.32",
      "ask": "7.35",
      "open": "7.44",
      "high": "7.44",
      "low": "7.11",
      "close": "7.35",
      "average": "7.3009",
      "volume": "265340",
      "turnover": "1937212.42",
      "trades": "282"
    },
    {
      "date": "2022-12-30",
      "bid": "7.02",
      "ask": "7.09",
      "open": "7.34",
      "high": "7.34",
      "low": "6.95",
      "close": "7.10",
      "average": "7.1366",
      "volume": "411347",
      "turnover": "2935634.72",
      "trades": "384"
    },
    {
      "date": "2023-01-02",
      "bid": "7.62",
      "ask": "7.65",
      "open": "6.98",
      "high": "7.75",
      "low": "6.94",
      "close": "7.67",
      "average": "7.4859",
      "volume": "904304",
      "turnover": "6769569.71",
      "trades": "747"
    },
    {
      "date": "2023-01-03",
      "bid": "7.44",
      "ask": "7.50",
      "open": "7.65",
      "high": "7.67",
      "low": "7.36",
      "close": "7.48",
      "average": "7.4898",
      "volume": "508231",
      "turnover": "3806542.65",
      "trades": "479"
    },
    {
      "date": "2023-01-04",
      "bid": "7.24",
      "ask": "7.29",
      "open": "7.52",
      "high": "7.59",
      "low": "7.23",
      "close": "7.29",
      "average": "7.36",
      "volume": "502367",
      "turnover": "3697402.46",
      "trades": "535"
    },
    {
      "date": "2023-01-05",
      "bid": "7.17",
      "ask": "7.18",
      "open": "7.28",
      "high": "7.28",
      "low": "6.97",
      "close": "7.21",
      "average": "7.0903",
      "volume": "188619",
      "turnover": "1337366.17",
      "trades": "271"
    },
    {
      "date": "2023-01-09",
      "bid": "6.98",
      "ask": "7.02",
      "open": "7.31",
      "high": "7.56",
      "low": "6.96",
      "close": "7.02",
      "average": "7.2343",
      "volume": "487046",
      "turnover": "3523419.44",
      "trades": "487"
    },
    {
      "date": "2023-01-10",
      "bid": "7.20",
      "ask": "7.21",
      "open": "6.96",
      "high": "7.25",
      "low": "6.64",
      "close": "7.21",
      "average": "6.9603",
      "volume": "449205",
      "turnover": "3126580.59",
      "trades": "422"
    },
    {
      "date": "2023-01-11",
      "bid": "7.25",
      "ask": "7.35",
      "open": "7.24",
      "high": "7.49",
      "low": "7.09",
      "close": "7.39",
      "average": "7.2672",
      "volume": "510860",
      "turnover": "3712531.12",
      "trades": "346"
    },
    {
      "date": "2023-01-12",
      "bid": "7.76",
      "ask": "7.80",
      "open": "7.45",
      "high": "8.02",
      "low": "7.36",
      "close": "7.72",
      "average": "7.6992",
      "volume": "1017218",
      "turnover": "7831796.48",
      "trades": "931"
    },
    {
      "date": "2023-01-13",
      "bid": "7.81",
      "ask": "7.85",
      "open": "7.73",
      "high": "7.91",
      "low": "7.44",
      "close": "7.69",
      "average": "7.6765",
      "volume": "690635",
      "turnover": "5301658.63",
      "trades": "518"
    },
    {
      "date": "2023-01-16",
      "bid": "8.18",
      "ask": "8.20",
      "open": "7.80",
      "high": "8.42",
      "low": "7.80",
      "close": "8.20",
      "average": "8.2483",
      "volume": "1091293",
      "turnover": "9001332.17",
      "trades": "842"
    },
    {
      "date": "2023-01-17",
      "bid": "7.80",
      "ask": "7.83",
      "open": "8.26",
      "high": "8.33",
      "low": "7.63",
      "close": "7.84",
      "average": "7.9621",
      "volume": "453568",
      "turnover": "3611357.26",
      "trades": "470"
    },
    {
      "date": "2023-01-18",
      "bid": "7.80",
      "ask": "7.87",
      "open": "7.85",
      "high": "8.06",
      "low": "7.75",
      "close": "7.87",
      "average": "7.8693",
      "volume": "350072",
      "turnover": "2754813.72",
      "trades": "329"
    },
    {
      "date": "2023-01-19",
      "bid": "7.60",
      "ask": "7.71",
      "open": "7.84",
      "high": "7.84",
      "low": "7.30",
      "close": "7.64",
      "average": "7.4846",
      "volume": "389548",
      "turnover": "2915594.99",
      "trades": "408"
    },
    {
      "date": "2023-01-20",
      "bid": "7.30",
      "ask": "7.32",
      "open": "7.46",
      "high": "7.57",
      "low": "7.20",
      "close": "7.33",
      "average": "7.3525",
      "volume": "303049",
      "turnover": "2228159.33",
      "trades": "282"
    },
    {
      "date": "2023-01-23",
      "bid": "6.93",
      "ask": "7.03",
      "open": "7.33",
      "high": "7.37",
      "low": "6.83",
      "close": "7.03",
      "average": "7.0255",
      "volume": "612304",
      "turnover": "4301718.69",
      "trades": "579"
    },
    {
      "date": "2023-01-24",
      "bid": "6.33",
      "ask": "6.46",
      "open": "7.04",
      "high": "7.10",
      "low": "6.30",
      "close": "6.43",
      "average": "6.5187",
      "volume": "951188",
      "turnover": "6200538.28",
      "trades": "878"
    },
    {
      "date": "2023-01-25",
      "bid": "5.98",
      "ask": "6.03",
      "open": "6.21",
      "high": "6.27",
      "low": "5.84",
      "close": "5.97",
      "average": "6.0978",
      "volume": "2869403",
      "turnover": "17497739.61",
      "trades": "1994"
    },
    {
      "date": "2023-01-26",
      "bid": "5.95",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.20",
      "low": "5.82",
      "close": "5.94",
      "average": "5.9715",
      "volume": "725887",
      "turnover": "4335634.05",
      "trades": "557"
    },
    {
      "date": "2023-01-27",
      "bid": "6.25",
      "ask": "6.28",
      "open": "6.05",
      "high": "6.46",
      "low": "5.95",
      "close": "6.25",
      "average": "6.2354",
      "volume": "798263",
      "turnover": "4982997.28",
      "trades": "578"
    },
    {
      "date": "2023-01-30",
      "bid": "6.32",
      "ask": "6.35",
      "open": "6.25",
      "high": "6.58",
      "low": "6.03",
      "close": "6.38",
      "average": "6.2096",
      "volume": "610163",
      "turnover": "3788381.25",
      "trades": "423"
    },
    {
      "date": "2023-01-31",
      "bid": "6.16",
      "ask": "6.19",
      "open": "6.38",
      "high": "6.38",
      "low": "6.15",
      "close": "6.25",
      "average": "6.2053",
      "volume": "363622",
      "turnover": "2257257.14",
      "trades": "233"
    },
    {
      "date": "2023-02-01",
      "bid": "6.06",
      "ask": "6.10",
      "open": "6.25",
      "high": "6.40",
      "low": "6.08",
      "close": "6.10",
      "average": "6.191",
      "volume": "240430",
      "turnover": "1488499.27",
      "trades": "257"
    },
    {
      "date": "2023-02-02",
      "bid": "6.24",
      "ask": "6.26",
      "open": "6.11",
      "high": "6.33",
      "low": "6.06",
      "close": "6.33",
      "average": "6.1959",
      "volume": "353929",
      "turnover": "2192904.71",
      "trades": "292"
    },
    {
      "date": "2023-02-03",
      "bid": "6.11",
      "ask": "6.18",
      "open": "6.50",
      "high": "6.53",
      "low": "6.06",
      "close": "6.17",
      "average": "6.176",
      "volume": "485673",
      "turnover": "2999520.83",
      "trades": "347"
    },
    {
      "date": "2023-02-06",
      "bid": "6.01",
      "ask": "6.08",
      "open": "6.16",
      "high": "6.16",
      "low": "5.93",
      "close": "6.09",
      "average": "6.0267",
      "volume": "261571",
      "turnover": "1576416.01",
      "trades": "261"
    },
    {
      "date": "2023-02-07",
      "bid": "6.08",
      "ask": "6.10",
      "open": "5.90",
      "high": "6.38",
      "low": "5.90",
      "close": "6.12",
      "average": "6.1971",
      "volume": "387373",
      "turnover": "2401657.72",
      "trades": "286"
    },
    {
      "date": "2023-02-08",
      "bid": "6.14",
      "ask": "6.17",
      "open": "6.39",
      "high": "6.45",
      "low": "6.08",
      "close": "6.17",
      "average": "6.2835",
      "volume": "388679",
      "turnover": "2442795.31",
      "trades": "290"
    },
    {
      "date": "2023-02-09",
      "bid": "6.04",
      "ask": "6.06",
      "open": "6.17",
      "high": "6.19",
      "low": "6.03",
      "close": "6.09",
      "average": "6.1033",
      "volume": "222977",
      "turnover": "1360888.68",
      "trades": "193"
    },
    {
      "date": "2023-02-10",
      "bid": "5.98",
      "ask": "6.01",
      "open": "6.15",
      "high": "6.23",
      "low": "5.95",
      "close": "6.04",
      "average": "6.0149",
      "volume": "278718",
      "turnover": "1676467.86",
      "trades": "220"
    },
    {
      "date": "2023-02-13",
      "bid": "5.99",
      "ask": "6.02",
      "open": "6.01",
      "high": "6.25",
      "low": "5.85",
      "close": "6.04",
      "average": "6.0649",
      "volume": "335025",
      "turnover": "2031900.74",
      "trades": "283"
    },
    {
      "date": "2023-02-14",
      "bid": "5.99",
      "ask": "6.03",
      "open": "6.29",
      "high": "6.29",
      "low": "5.91",
      "close": "6.03",
      "average": "5.9951",
      "volume": "361900",
      "turnover": "2169641.42",
      "trades": "207"
    },
    {
      "date": "2023-02-15",
      "bid": "5.82",
      "ask": "5.87",
      "open": "5.99",
      "high": "6.00",
      "low": "5.58",
      "close": "5.86",
      "average": "5.7605",
      "volume": "776137",
      "turnover": "4470920.13",
      "trades": "434"
    },
    {
      "date": "2023-02-16",
      "bid": "5.72",
      "ask": "5.79",
      "open": "5.87",
      "high": "6.17",
      "low": "5.59",
      "close": "5.78",
      "average": "5.8352",
      "volume": "679706",
      "turnover": "3966207.8",
      "trades": "388"
    },
    {
      "date": "2023-02-17",
      "bid": "5.55",
      "ask": "5.56",
      "open": "5.78",
      "high": "5.88",
      "low": "5.56",
      "close": "5.61",
      "average": "5.7521",
      "volume": "526787",
      "turnover": "3030150.19",
      "trades": "281"
    },
    {
      "date": "2023-02-20",
      "bid": "5.67",
      "ask": "5.73",
      "open": "5.68",
      "high": "5.80",
      "low": "5.57",
      "close": "5.74",
      "average": "5.7158",
      "volume": "327658",
      "turnover": "1872949.6",
      "trades": "220"
    },
    {
      "date": "2023-02-21",
      "bid": "5.44",
      "ask": "5.48",
      "open": "5.70",
      "high": "5.74",
      "low": "5.43",
      "close": "5.54",
      "average": "5.5844",
      "volume": "330542",
      "turnover": "1845875.1",
      "trades": "238"
    },
    {
      "date": "2023-02-22",
      "bid": "5.18",
      "ask": "5.22",
      "open": "5.39",
      "high": "5.54",
      "low": "5.10",
      "close": "5.20",
      "average": "5.2709",
      "volume": "1195714",
      "turnover": "6302330.73",
      "trades": "663"
    },
    {
      "date": "2023-02-23",
      "bid": "5.30",
      "ask": "5.35",
      "open": "5.20",
      "high": "5.66",
      "low": "5.20",
      "close": "5.36",
      "average": "5.4297",
      "volume": "677281",
      "turnover": "3677442.69",
      "trades": "1670"
    },
    {
      "date": "2023-02-24",
      "bid": "5.22",
      "ask": "5.25",
      "open": "5.36",
      "high": "5.50",
      "low": "5.18",
      "close": "5.22",
      "average": "5.3305",
      "volume": "305501",
      "turnover": "1628458.26",
      "trades": "282"
    },
    {
      "date": "2023-02-27",
      "bid": "5.33",
      "ask": "5.39",
      "open": "5.22",
      "high": "5.49",
      "low": "5.15",
      "close": "5.38",
      "average": "5.2423",
      "volume": "261217",
      "turnover": "1369381.55",
      "trades": "199"
    },
    {
      "date": "2023-02-28",
      "bid": "5.10",
      "ask": "5.13",
      "open": "5.36",
      "high": "5.36",
      "low": "5.10",
      "close": "5.10",
      "average": "5.1743",
      "volume": "253226",
      "turnover": "1310274.37",
      "trades": "276"
    },
    {
      "date": "2023-03-01",
      "bid": "5.04",
      "ask": "5.12",
      "open": "5.25",
      "high": "5.25",
      "low": "4.99",
      "close": "5.12",
      "average": "5.0729",
      "volume": "386930",
      "turnover": "1962861.9",
      "trades": "336"
    },
    {
      "date": "2023-03-02",
      "bid": "4.975",
      "ask": "5.02",
      "open": "5.12",
      "high": "5.12",
      "low": "4.955",
      "close": "5.02",
      "average": "5.0122",
      "volume": "158626",
      "turnover": "795058.23",
      "trades": "159"
    },
    {
      "date": "2023-03-03",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.02",
      "high": "5.35",
      "low": "4.96",
      "close": "5.35",
      "average": "5.177",
      "volume": "209524",
      "turnover": "1084844.08",
      "trades": "216"
    },
    {
      "date": "2023-03-06",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.35",
      "high": "5.38",
      "low": "5.02",
      "close": "5.05",
      "average": "5.1249",
      "volume": "296671",
      "turnover": "1520419.48",
      "trades": "239"
    },
    {
      "date": "2023-03-07",
      "bid": "4.985",
      "ask": "5.15",
      "open": "5.05",
      "high": "5.17",
      "low": "4.85",
      "close": "5.15",
      "average": "5.0768",
      "volume": "337800",
      "turnover": "1714970.43",
      "trades": "224"
    },
    {
      "date": "2023-03-08",
      "bid": "5.12",
      "ask": "5.15",
      "open": "5.11",
      "high": "5.20",
      "low": "4.90",
      "close": "5.20",
      "average": "5.0114",
      "volume": "946766",
      "turnover": "4700059.03",
      "trades": "315"
    },
    {
      "date": "2023-03-09",
      "bid": "5.06",
      "ask": "5.14",
      "open": "5.17",
      "high": "5.33",
      "low": "4.985",
      "close": "5.10",
      "average": "5.1112",
      "volume": "396849",
      "turnover": "2028386.73",
      "trades": "224"
    },
    {
      "date": "2023-03-10",
      "bid": "5.07",
      "ask": "5.20",
      "open": "4.99",
      "high": "5.16",
      "low": "4.98",
      "close": "5.15",
      "average": "5.0631",
      "volume": "163940",
      "turnover": "830046.78",
      "trades": "114"
    },
    {
      "date": "2023-03-13",
      "bid": "4.94",
      "ask": "5.09",
      "open": "5.13",
      "high": "5.13",
      "low": "4.825",
      "close": "4.945",
      "average": "4.9349",
      "volume": "405986",
      "turnover": "2003485.76",
      "trades": "291"
    },
    {
      "date": "2023-03-14",
      "bid": "4.98",
      "ask": "5.00",
      "open": "4.95",
      "high": "5.16",
      "low": "4.895",
      "close": "5.00",
      "average": "5.0176",
      "volume": "287985",
      "turnover": "1444995.74",
      "trades": "184"
    },
    {
      "date": "2023-03-15",
      "bid": "4.66",
      "ask": "4.75",
      "open": "5.00",
      "high": "5.08",
      "low": "4.63",
      "close": "4.74",
      "average": "4.8192",
      "volume": "387527",
      "turnover": "1867569.34",
      "trades": "272"
    },
    {
      "date": "2023-03-16",
      "bid": "4.94",
      "ask": "5.00",
      "open": "4.74",
      "high": "5.39",
      "low": "4.68",
      "close": "4.89",
      "average": "4.8151",
      "volume": "267028",
      "turnover": "1285759.89",
      "trades": "184"
    },
    {
      "date": "2023-03-17",
      "bid": "4.905",
      "ask": "4.995",
      "open": "4.90",
      "high": "5.13",
      "low": "4.90",
      "close": "4.975",
      "average": "5.0065",
      "volume": "179225",
      "turnover": "897282.63",
      "trades": "120"
    },
    {
      "date": "2023-03-20",
      "bid": "4.86",
      "ask": "4.89",
      "open": "4.90",
      "high": "4.94",
      "low": "4.80",
      "close": "4.86",
      "average": "4.8855",
      "volume": "166920",
      "turnover": "815486.26",
      "trades": "113"
    },
    {
      "date": "2023-03-21",
      "bid": "5.01",
      "ask": "5.06",
      "open": "4.90",
      "high": "5.21",
      "low": "4.90",
      "close": "5.02",
      "average": "5.0642",
      "volume": "115965",
      "turnover": "587269.67",
      "trades": "122"
    },
    {
      "date": "2023-03-22",
      "bid": "5.03",
      "ask": "5.08",
      "open": "5.10",
      "high": "5.10",
      "low": "4.995",
      "close": "5.03",
      "average": "5.0274",
      "volume": "179637",
      "turnover": "903107.71",
      "trades": "81"
    },
    {
      "date": "2023-03-23",
      "bid": "5.21",
      "ask": "5.29",
      "open": "5.00",
      "high": "5.35",
      "low": "5.00",
      "close": "5.30",
      "average": "5.1244",
      "volume": "206374",
      "turnover": "1062941.37",
      "trades": "147"
    },
    {
      "date": "2023-03-24",
      "bid": "5.19",
      "ask": "5.28",
      "open": "5.31",
      "high": "5.64",
      "low": "5.19",
      "close": "5.22",
      "average": "5.4053",
      "volume": "458826",
      "turnover": "2484977.56",
      "trades": "239"
    },
    {
      "date": "2023-03-27",
      "bid": "5.10",
      "ask": "5.13",
      "open": "5.22",
      "high": "5.22",
      "low": "5.02",
      "close": "5.11",
      "average": "5.0974",
      "volume": "245632",
      "turnover": "1252078.9",
      "trades": "160"
    },
    {
      "date": "2023-03-28",
      "bid": "5.09",
      "ask": "5.12",
      "open": "5.11",
      "high": "5.13",
      "low": "5.03",
      "close": "5.12",
      "average": "5.0859",
      "volume": "139837",
      "turnover": "711192.55",
      "trades": "109"
    },
    {
      "date": "2023-03-29",
      "bid": "5.08",
      "ask": "5.11",
      "open": "5.12",
      "high": "5.20",
      "low": "5.06",
      "close": "5.07",
      "average": "5.1161",
      "volume": "172132",
      "turnover": "880780.87",
      "trades": "119"
    },
    {
      "date": "2023-03-30",
      "bid": "6.90",
      "ask": "6.92",
      "open": "5.10",
      "high": "7.36",
      "low": "5.00",
      "close": "7.02",
      "average": "6.4921",
      "volume": "3074858",
      "turnover": "19939884.89",
      "trades": "1935"
    },
    {
      "date": "2023-03-31",
      "bid": "7.89",
      "ask": "7.90",
      "open": "7.69",
      "high": "8.60",
      "low": "7.62",
      "close": "7.93",
      "average": "8.0752",
      "volume": "7066555",
      "turnover": "57067242.5",
      "trades": "4974"
    },
    {
      "date": "2023-04-03",
      "bid": "8.13",
      "ask": "8.21",
      "open": "7.70",
      "high": "8.25",
      "low": "7.02",
      "close": "8.24",
      "average": "7.6353",
      "volume": "2479966",
      "turnover": "18936483.82",
      "trades": "1789"
    },
    {
      "date": "2023-04-04",
      "bid": "7.75",
      "ask": "7.81",
      "open": "8.23",
      "high": "8.59",
      "low": "7.71",
      "close": "7.76",
      "average": "8.1864",
      "volume": "1591511",
      "turnover": "13028698.22",
      "trades": "1040"
    },
    {
      "date": "2023-04-05",
      "bid": "8.25",
      "ask": "8.28",
      "open": "7.78",
      "high": "8.45",
      "low": "7.66",
      "close": "8.29",
      "average": "8.1783",
      "volume": "1464717",
      "turnover": "11980862.92",
      "trades": "914"
    },
    {
      "date": "2023-04-06",
      "bid": "8.21",
      "ask": "8.25",
      "open": "8.35",
      "high": "8.42",
      "low": "8.10",
      "close": "8.28",
      "average": "8.2646",
      "volume": "750383",
      "turnover": "6201468.23",
      "trades": "447"
    },
    {
      "date": "2023-04-11",
      "bid": "8.06",
      "ask": "8.10",
      "open": "8.29",
      "high": "8.34",
      "low": "7.85",
      "close": "8.10",
      "average": "8.0667",
      "volume": "1104124",
      "turnover": "8906634.27",
      "trades": "684"
    },
    {
      "date": "2023-04-12",
      "bid": "7.79",
      "ask": "7.80",
      "open": "8.00",
      "high": "8.15",
      "low": "7.76",
      "close": "7.76",
      "average": "7.9236",
      "volume": "523035",
      "turnover": "4144322.89",
      "trades": "376"
    },
    {
      "date": "2023-04-13",
      "bid": "7.67",
      "ask": "7.73",
      "open": "7.76",
      "high": "7.83",
      "low": "7.30",
      "close": "7.67",
      "average": "7.5122",
      "volume": "758201",
      "turnover": "5694862.53",
      "trades": "536"
    },
    {
      "date": "2023-04-14",
      "bid": "7.73",
      "ask": "7.77",
      "open": "7.44",
      "high": "8.00",
      "low": "7.44",
      "close": "7.72",
      "average": "7.7351",
      "volume": "349201",
      "turnover": "2701107.75",
      "trades": "278"
    },
    {
      "date": "2023-04-17",
      "bid": "7.67",
      "ask": "7.75",
      "open": "7.72",
      "high": "7.87",
      "low": "7.44",
      "close": "7.75",
      "average": "7.6258",
      "volume": "344102",
      "turnover": "2624048.81",
      "trades": "266"
    },
    {
      "date": "2023-04-18",
      "bid": "8.30",
      "ask": "8.37",
      "open": "7.54",
      "high": "8.39",
      "low": "7.54",
      "close": "8.31",
      "average": "8.1572",
      "volume": "829423",
      "turnover": "6765797.26",
      "trades": "512"
    },
    {
      "date": "2023-04-19",
      "bid": "8.46",
      "ask": "8.50",
      "open": "8.28",
      "high": "8.50",
      "low": "8.03",
      "close": "8.46",
      "average": "8.2552",
      "volume": "437506",
      "turnover": "3610122.28",
      "trades": "313"
    },
    {
      "date": "2023-04-20",
      "bid": "8.47",
      "ask": "8.50",
      "open": "8.19",
      "high": "8.52",
      "low": "8.19",
      "close": "8.50",
      "average": "8.4221",
      "volume": "385681",
      "turnover": "3247749.23",
      "trades": "311"
    },
    {
      "date": "2023-04-21",
      "bid": "8.42",
      "ask": "8.46",
      "open": "8.48",
      "high": "8.60",
      "low": "8.39",
      "close": "8.46",
      "average": "8.4525",
      "volume": "338029",
      "turnover": "2856850.92",
      "trades": "196"
    },
    {
      "date": "2023-04-24",
      "bid": "8.49",
      "ask": "8.53",
      "open": "8.41",
      "high": "8.83",
      "low": "8.39",
      "close": "8.53",
      "average": "8.5875",
      "volume": "931588",
      "turnover": "7960486.86",
      "trades": "370"
    },
    {
      "date": "2023-04-25",
      "bid": "8.61",
      "ask": "8.62",
      "open": "8.53",
      "high": "8.80",
      "low": "8.39",
      "close": "8.65",
      "average": "8.5817",
      "volume": "452483",
      "turnover": "3882855.9",
      "trades": "370"
    },
    {
      "date": "2023-04-26",
      "bid": "8.38",
      "ask": "8.43",
      "open": "8.40",
      "high": "8.50",
      "low": "7.68",
      "close": "8.44",
      "average": "8.2284",
      "volume": "1931329",
      "turnover": "15891803.86",
      "trades": "989"
    },
    {
      "date": "2023-04-27",
      "bid": "8.52",
      "ask": "8.69",
      "open": "7.95",
      "high": "8.76",
      "low": "7.95",
      "close": "8.64",
      "average": "8.3322",
      "volume": "554422",
      "turnover": "4619553.34",
      "trades": "330"
    },
    {
      "date": "2023-04-28",
      "bid": "8.89",
      "ask": "8.97",
      "open": "8.76",
      "high": "9.20",
      "low": "8.46",
      "close": "8.92",
      "average": "8.8903",
      "volume": "1183096",
      "turnover": "10518740.16",
      "trades": "727"
    },
    {
      "date": "2023-05-02",
      "bid": "8.07",
      "ask": "8.11",
      "open": "8.96",
      "high": "9.00",
      "low": "8.03",
      "close": "8.24",
      "average": "8.4105",
      "volume": "712984",
      "turnover": "5996552.58",
      "trades": "524"
    },
    {
      "date": "2023-05-03",
      "bid": "7.88",
      "ask": "7.92",
      "open": "8.11",
      "high": "8.24",
      "low": "7.70",
      "close": "7.86",
      "average": "7.8928",
      "volume": "489639",
      "turnover": "3864265.07",
      "trades": "383"
    },
    {
      "date": "2023-05-04",
      "bid": "7.95",
      "ask": "7.99",
      "open": "7.71",
      "high": "8.15",
      "low": "7.71",
      "close": "7.93",
      "average": "7.9639",
      "volume": "192867",
      "turnover": "1535981.59",
      "trades": "215"
    },
    {
      "date": "2023-05-05",
      "bid": "8.21",
      "ask": "8.28",
      "open": "8.11",
      "high": "8.33",
      "low": "7.97",
      "close": "8.28",
      "average": "8.157",
      "volume": "276171",
      "turnover": "2252722.02",
      "trades": "224"
    },
    {
      "date": "2023-05-08",
      "bid": "8.27",
      "ask": "8.36",
      "open": "8.15",
      "high": "8.63",
      "low": "8.15",
      "close": "8.35",
      "average": "8.386",
      "volume": "376748",
      "turnover": "3159422.47",
      "trades": "346"
    },
    {
      "date": "2023-05-09",
      "bid": "8.05",
      "ask": "8.10",
      "open": "8.34",
      "high": "8.34",
      "low": "7.83",
      "close": "8.05",
      "average": "7.9613",
      "volume": "335867",
      "turnover": "2673952.5",
      "trades": "283"
    },
    {
      "date": "2023-05-10",
      "bid": "7.83",
      "ask": "7.91",
      "open": "7.90",
      "high": "8.08",
      "low": "7.79",
      "close": "7.88",
      "average": "7.9017",
      "volume": "227110",
      "turnover": "1794555.3",
      "trades": "203"
    },
    {
      "date": "2023-05-11",
      "bid": "7.77",
      "ask": "7.82",
      "open": "7.88",
      "high": "8.14",
      "low": "7.75",
      "close": "7.82",
      "average": "7.9473",
      "volume": "126762",
      "turnover": "1007410.84",
      "trades": "157"
    },
    {
      "date": "2023-05-12",
      "bid": "7.63",
      "ask": "7.71",
      "open": "8.00",
      "high": "8.00",
      "low": "7.48",
      "close": "7.75",
      "average": "7.6793",
      "volume": "240335",
      "turnover": "1845608.25",
      "trades": "223"
    },
    {
      "date": "2023-05-15",
      "bid": "7.73",
      "ask": "7.82",
      "open": "7.86",
      "high": "7.94",
      "low": "7.64",
      "close": "7.80",
      "average": "7.8009",
      "volume": "243989",
      "turnover": "1903345.92",
      "trades": "176"
    },
    {
      "date": "2023-05-16",
      "bid": "7.53",
      "ask": "7.61",
      "open": "7.80",
      "high": "7.80",
      "low": "7.43",
      "close": "7.58",
      "average": "7.5904",
      "volume": "331600",
      "turnover": "2516918.52",
      "trades": "327"
    },
    {
      "date": "2023-05-17",
      "bid": "7.53",
      "ask": "7.61",
      "open": "7.58",
      "high": "7.75",
      "low": "7.52",
      "close": "7.61",
      "average": "7.6059",
      "volume": "80419",
      "turnover": "611626.76",
      "trades": "84"
    },
    {
      "date": "2023-05-19",
      "bid": "7.79",
      "ask": "7.82",
      "open": "7.60",
      "high": "7.86",
      "low": "7.52",
      "close": "7.79",
      "average": "7.6866",
      "volume": "286036",
      "turnover": "2198656.56",
      "trades": "207"
    },
    {
      "date": "2023-05-22",
      "bid": "8.28",
      "ask": "8.49",
      "open": "7.79",
      "high": "8.50",
      "low": "7.44",
      "close": "8.40",
      "average": "7.8968",
      "volume": "442102",
      "turnover": "3491203.79",
      "trades": "367"
    },
    {
      "date": "2023-05-23",
      "bid": "8.16",
      "ask": "8.24",
      "open": "8.34",
      "high": "8.35",
      "low": "8.03",
      "close": "8.16",
      "average": "8.205",
      "volume": "286903",
      "turnover": "2354053.24",
      "trades": "234"
    },
    {
      "date": "2023-05-24",
      "bid": "5.94",
      "ask": "5.95",
      "open": "5.97",
      "high": "6.69",
      "low": "5.72",
      "close": "5.95",
      "average": "6.1225",
      "volume": "2710770",
      "turnover": "16576395.41",
      "trades": "2176"
    },
    {
      "date": "2023-05-25",
      "bid": "5.73",
      "ask": "5.81",
      "open": "5.92",
      "high": "6.08",
      "low": "5.44",
      "close": "5.75",
      "average": "5.772",
      "volume": "1082062",
      "turnover": "6244991.27",
      "trades": "997"
    },
    {
      "date": "2023-05-26",
      "bid": "5.64",
      "ask": "5.67",
      "open": "5.70",
      "high": "5.82",
      "low": "5.49",
      "close": "5.70",
      "average": "5.6515",
      "volume": "705326",
      "turnover": "3984885.4",
      "trades": "472"
    },
    {
      "date": "2023-05-29",
      "bid": "5.40",
      "ask": "5.44",
      "open": "5.70",
      "high": "5.86",
      "low": "5.39",
      "close": "5.45",
      "average": "5.6048",
      "volume": "481140",
      "turnover": "2696649.44",
      "trades": "390"
    },
    {
      "date": "2023-05-30",
      "bid": "4.97",
      "ask": "5.00",
      "open": "5.45",
      "high": "5.52",
      "low": "4.94",
      "close": "4.985",
      "average": "5.1117",
      "volume": "1224373",
      "turnover": "6229553.97",
      "trades": "741"
    },
    {
      "date": "2023-05-31",
      "bid": "4.73",
      "ask": "4.765",
      "open": "4.835",
      "high": "5.23",
      "low": "4.70",
      "close": "4.81",
      "average": "4.971",
      "volume": "1851006",
      "turnover": "9201916.75",
      "trades": "888"
    },
    {
      "date": "2023-06-01",
      "bid": "4.875",
      "ask": "4.95",
      "open": "4.81",
      "high": "4.97",
      "low": "4.74",
      "close": "4.86",
      "average": "4.877",
      "volume": "1048738",
      "turnover": "5114651.09",
      "trades": "455"
    },
    {
      "date": "2023-06-02",
      "bid": "4.885",
      "ask": "4.985",
      "open": "4.865",
      "high": "4.99",
      "low": "4.76",
      "close": "4.935",
      "average": "4.8198",
      "volume": "651462",
      "turnover": "3139946.83",
      "trades": "313"
    },
    {
      "date": "2023-06-05",
      "bid": "5.31",
      "ask": "5.36",
      "open": "4.995",
      "high": "5.38",
      "low": "4.88",
      "close": "5.31",
      "average": "5.2139",
      "volume": "447561",
      "turnover": "2333537.47",
      "trades": "284"
    },
    {
      "date": "2023-06-07",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.30",
      "high": "5.41",
      "low": "5.07",
      "close": "5.37",
      "average": "5.288",
      "volume": "664784",
      "turnover": "3515400.77",
      "trades": "450"
    },
    {
      "date": "2023-06-08",
      "bid": "5.33",
      "ask": "5.37",
      "open": "5.40",
      "high": "5.40",
      "low": "5.20",
      "close": "5.31",
      "average": "5.3043",
      "volume": "622497",
      "turnover": "3301072.12",
      "trades": "264"
    },
    {
      "date": "2023-06-09",
      "bid": "5.46",
      "ask": "5.52",
      "open": "5.31",
      "high": "5.62",
      "low": "5.21",
      "close": "5.50",
      "average": "5.467",
      "volume": "635967",
      "turnover": "3477749",
      "trades": "354"
    },
    {
      "date": "2023-06-12",
      "bid": "5.90",
      "ask": "5.93",
      "open": "5.53",
      "high": "6.03",
      "low": "5.04",
      "close": "5.76",
      "average": "5.7061",
      "volume": "2188223",
      "turnover": "12508404.92",
      "trades": "1269"
    },
    {
      "date": "2023-06-13",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.83",
      "high": "5.85",
      "low": "5.32",
      "close": "5.36",
      "average": "5.4261",
      "volume": "810234",
      "turnover": "4396019.9",
      "trades": "586"
    },
    {
      "date": "2023-06-14",
      "bid": "5.23",
      "ask": "5.26",
      "open": "5.37",
      "high": "5.48",
      "low": "5.18",
      "close": "5.24",
      "average": "5.3502",
      "volume": "296348",
      "turnover": "1585520.59",
      "trades": "230"
    },
    {
      "date": "2023-06-15",
      "bid": "5.04",
      "ask": "5.09",
      "open": "5.20",
      "high": "5.20",
      "low": "5.01",
      "close": "5.06",
      "average": "5.0908",
      "volume": "280956",
      "turnover": "1430297.46",
      "trades": "208"
    },
    {
      "date": "2023-06-16",
      "bid": "5.51",
      "ask": "5.54",
      "open": "5.10",
      "high": "5.78",
      "low": "5.00",
      "close": "5.51",
      "average": "5.4983",
      "volume": "1573724",
      "turnover": "8652835.1",
      "trades": "818"
    },
    {
      "date": "2023-06-19",
      "bid": "5.24",
      "ask": "5.27",
      "open": "5.45",
      "high": "5.48",
      "low": "5.22",
      "close": "5.22",
      "average": "5.3185",
      "volume": "302249",
      "turnover": "1607505.77",
      "trades": "280"
    },
    {
      "date": "2023-06-20",
      "bid": "5.12",
      "ask": "5.16",
      "open": "5.22",
      "high": "5.34",
      "low": "5.08",
      "close": "5.12",
      "average": "5.1734",
      "volume": "374751",
      "turnover": "1938737.29",
      "trades": "274"
    },
    {
      "date": "2023-06-21",
      "bid": "4.955",
      "ask": "4.98",
      "open": "5.12",
      "high": "5.14",
      "low": "4.95",
      "close": "4.95",
      "average": "5.0258",
      "volume": "302015",
      "turnover": "1517870.43",
      "trades": "214"
    },
    {
      "date": "2023-06-22",
      "bid": "4.995",
      "ask": "5.05",
      "open": "4.915",
      "high": "5.15",
      "low": "4.825",
      "close": "4.95",
      "average": "4.9706",
      "volume": "596189",
      "turnover": "2963438.84",
      "trades": "263"
    },
    {
      "date": "2023-06-26",
      "bid": "4.60",
      "ask": "4.61",
      "open": "4.985",
      "high": "4.995",
      "low": "4.565",
      "close": "4.60",
      "average": "4.685",
      "volume": "560405",
      "turnover": "2625481.46",
      "trades": "1120"
    },
    {
      "date": "2023-06-27",
      "bid": "4.67",
      "ask": "4.71",
      "open": "4.80",
      "high": "4.80",
      "low": "4.405",
      "close": "4.60",
      "average": "4.578",
      "volume": "1099018",
      "turnover": "5031911.73",
      "trades": "1469"
    },
    {
      "date": "2023-06-28",
      "bid": "4.455",
      "ask": "4.475",
      "open": "4.60",
      "high": "4.625",
      "low": "4.42",
      "close": "4.44",
      "average": "4.5157",
      "volume": "275229",
      "turnover": "1242861.9",
      "trades": "434"
    },
    {
      "date": "2023-06-29",
      "bid": "4.42",
      "ask": "4.445",
      "open": "4.70",
      "high": "4.885",
      "low": "4.32",
      "close": "4.45",
      "average": "4.5046",
      "volume": "762436",
      "turnover": "3434441.74",
      "trades": "816"
    },
    {
      "date": "2023-06-30",
      "bid": "4.315",
      "ask": "4.335",
      "open": "4.80",
      "high": "4.80",
      "low": "4.30",
      "close": "4.30",
      "average": "4.4819",
      "volume": "1031616",
      "turnover": "4623305.32",
      "trades": "1249"
    },
    {
      "date": "2023-07-03",
      "bid": "3.96",
      "ask": "4.00",
      "open": "4.29",
      "high": "4.32",
      "low": "3.95",
      "close": "3.96",
      "average": "4.0382",
      "volume": "1079578",
      "turnover": "4359352.8",
      "trades": "607"
    },
    {
      "date": "2023-07-04",
      "bid": "3.95",
      "ask": "3.995",
      "open": "3.96",
      "high": "4.095",
      "low": "3.825",
      "close": "3.95",
      "average": "3.948",
      "volume": "775425",
      "turnover": "3061318.07",
      "trades": "316"
    },
    {
      "date": "2023-07-05",
      "bid": "4.25",
      "ask": "4.275",
      "open": "3.95",
      "high": "4.29",
      "low": "3.915",
      "close": "4.255",
      "average": "4.0906",
      "volume": "584548",
      "turnover": "2391132.97",
      "trades": "261"
    },
    {
      "date": "2023-07-06",
      "bid": "3.945",
      "ask": "3.98",
      "open": "4.40",
      "high": "4.40",
      "low": "3.94",
      "close": "3.945",
      "average": "4.0365",
      "volume": "485836",
      "turnover": "1961066.15",
      "trades": "250"
    },
    {
      "date": "2023-07-07",
      "bid": "4.09",
      "ask": "4.115",
      "open": "3.945",
      "high": "4.20",
      "low": "3.925",
      "close": "4.095",
      "average": "4.035",
      "volume": "194017",
      "turnover": "782849.23",
      "trades": "93"
    },
    {
      "date": "2023-07-10",
      "bid": "4.20",
      "ask": "4.25",
      "open": "4.20",
      "high": "4.365",
      "low": "4.095",
      "close": "4.30",
      "average": "4.2354",
      "volume": "297837",
      "turnover": "1261445.53",
      "trades": "180"
    },
    {
      "date": "2023-07-11",
      "bid": "3.965",
      "ask": "3.975",
      "open": "4.015",
      "high": "4.06",
      "low": "3.905",
      "close": "3.93",
      "average": "3.9806",
      "volume": "489357",
      "turnover": "1947917.89",
      "trades": "306"
    },
    {
      "date": "2023-07-12",
      "bid": "4.02",
      "ask": "4.035",
      "open": "4.00",
      "high": "4.10",
      "low": "3.955",
      "close": "3.99",
      "average": "4.0184",
      "volume": "156966",
      "turnover": "630757.94",
      "trades": "128"
    },
    {
      "date": "2023-07-13",
      "bid": "3.97",
      "ask": "3.98",
      "open": "4.115",
      "high": "4.14",
      "low": "3.955",
      "close": "3.955",
      "average": "4.0247",
      "volume": "198430",
      "turnover": "798628.06",
      "trades": "90"
    },
    {
      "date": "2023-07-14",
      "bid": "3.91",
      "ask": "3.935",
      "open": "4.00",
      "high": "4.05",
      "low": "3.93",
      "close": "3.93",
      "average": "3.9679",
      "volume": "167450",
      "turnover": "664419.53",
      "trades": "108"
    },
    {
      "date": "2023-07-17",
      "bid": "3.87",
      "ask": "3.91",
      "open": "4.08",
      "high": "4.08",
      "low": "3.86",
      "close": "3.86",
      "average": "3.922",
      "volume": "116773",
      "turnover": "457979.58",
      "trades": "121"
    },
    {
      "date": "2023-07-18",
      "bid": "3.945",
      "ask": "4.045",
      "open": "3.91",
      "high": "4.12",
      "low": "3.80",
      "close": "4.05",
      "average": "3.9602",
      "volume": "247264",
      "turnover": "979210.16",
      "trades": "138"
    },
    {
      "date": "2023-07-19",
      "bid": "4.02",
      "ask": "4.06",
      "open": "4.05",
      "high": "4.14",
      "low": "3.97",
      "close": "4.04",
      "average": "4.0239",
      "volume": "69002",
      "turnover": "277660.2",
      "trades": "65"
    },
    {
      "date": "2023-07-20",
      "bid": "3.975",
      "ask": "4.00",
      "open": "4.05",
      "high": "4.075",
      "low": "3.955",
      "close": "4.00",
      "average": "4.0023",
      "volume": "267321",
      "turnover": "1069901.89",
      "trades": "164"
    },
    {
      "date": "2023-07-21",
      "bid": "3.95",
      "ask": "3.985",
      "open": "4.00",
      "high": "4.00",
      "low": "3.855",
      "close": "3.985",
      "average": "3.9193",
      "volume": "195822",
      "turnover": "767480.17",
      "trades": "129"
    },
    {
      "date": "2023-07-24",
      "bid": "4.40",
      "ask": "4.425",
      "open": "4.00",
      "high": "4.455",
      "low": "4.00",
      "close": "4.425",
      "average": "4.2345",
      "volume": "337620",
      "turnover": "1429656.4",
      "trades": "181"
    },
    {
      "date": "2023-07-25",
      "bid": "4.275",
      "ask": "4.405",
      "open": "4.43",
      "high": "4.43",
      "low": "4.20",
      "close": "4.31",
      "average": "4.254",
      "volume": "293858",
      "turnover": "1250084.44",
      "trades": "114"
    },
    {
      "date": "2023-07-26",
      "bid": "4.235",
      "ask": "4.295",
      "open": "4.30",
      "high": "4.30",
      "low": "4.095",
      "close": "4.22",
      "average": "4.1546",
      "volume": "132641",
      "turnover": "551068.98",
      "trades": "161"
    },
    {
      "date": "2023-07-27",
      "bid": "4.38",
      "ask": "4.42",
      "open": "4.22",
      "high": "4.555",
      "low": "4.16",
      "close": "4.41",
      "average": "4.4244",
      "volume": "388920",
      "turnover": "1720729.98",
      "trades": "176"
    },
    {
      "date": "2023-07-28",
      "bid": "4.385",
      "ask": "4.46",
      "open": "4.42",
      "high": "4.495",
      "low": "4.265",
      "close": "4.42",
      "average": "4.3781",
      "volume": "108375",
      "turnover": "474473.08",
      "trades": "95"
    },
    {
      "date": "2023-07-31",
      "bid": "4.375",
      "ask": "4.425",
      "open": "4.42",
      "high": "4.555",
      "low": "4.375",
      "close": "4.375",
      "average": "4.4673",
      "volume": "192472",
      "turnover": "859820.63",
      "trades": "117"
    },
    {
      "date": "2023-08-01",
      "bid": "4.28",
      "ask": "4.33",
      "open": "4.31",
      "high": "4.445",
      "low": "4.215",
      "close": "4.31",
      "average": "4.3428",
      "volume": "84013",
      "turnover": "364849.87",
      "trades": "87"
    },
    {
      "date": "2023-08-02",
      "bid": "4.085",
      "ask": "4.13",
      "open": "4.31",
      "high": "4.405",
      "low": "4.05",
      "close": "4.13",
      "average": "4.2135",
      "volume": "146212",
      "turnover": "616069.6",
      "trades": "116"
    },
    {
      "date": "2023-08-03",
      "bid": "4.225",
      "ask": "4.28",
      "open": "4.12",
      "high": "4.285",
      "low": "4.00",
      "close": "4.245",
      "average": "4.1403",
      "volume": "175953",
      "turnover": "728496.97",
      "trades": "113"
    },
    {
      "date": "2023-08-04",
      "bid": "4.41",
      "ask": "4.44",
      "open": "4.245",
      "high": "4.465",
      "low": "4.135",
      "close": "4.44",
      "average": "4.3525",
      "volume": "154252",
      "turnover": "671375.45",
      "trades": "136"
    },
    {
      "date": "2023-08-07",
      "bid": "4.265",
      "ask": "4.325",
      "open": "4.435",
      "high": "4.435",
      "low": "4.21",
      "close": "4.25",
      "average": "4.2971",
      "volume": "93001",
      "turnover": "399632.08",
      "trades": "77"
    },
    {
      "date": "2023-08-08",
      "bid": "4.35",
      "ask": "4.41",
      "open": "4.30",
      "high": "4.44",
      "low": "4.25",
      "close": "4.40",
      "average": "4.3551",
      "volume": "325779",
      "turnover": "1418792.78",
      "trades": "169"
    },
    {
      "date": "2023-08-09",
      "bid": "4.38",
      "ask": "4.41",
      "open": "4.40",
      "high": "4.465",
      "low": "4.30",
      "close": "4.38",
      "average": "4.3689",
      "volume": "95554",
      "turnover": "417462.06",
      "trades": "98"
    },
    {
      "date": "2023-08-10",
      "bid": "4.375",
      "ask": "4.43",
      "open": "4.465",
      "high": "4.465",
      "low": "4.31",
      "close": "4.43",
      "average": "4.3915",
      "volume": "84700",
      "turnover": "371962.04",
      "trades": "74"
    },
    {
      "date": "2023-08-11",
      "bid": "4.415",
      "ask": "4.455",
      "open": "4.43",
      "high": "4.68",
      "low": "4.295",
      "close": "4.415",
      "average": "4.4291",
      "volume": "217517",
      "turnover": "963394.4",
      "trades": "118"
    },
    {
      "date": "2023-08-14",
      "bid": "4.37",
      "ask": "4.385",
      "open": "4.415",
      "high": "4.50",
      "low": "4.31",
      "close": "4.34",
      "average": "4.3837",
      "volume": "52275",
      "turnover": "229159.7",
      "trades": "129"
    },
    {
      "date": "2023-08-15",
      "bid": "4.30",
      "ask": "4.34",
      "open": "4.31",
      "high": "4.465",
      "low": "4.20",
      "close": "4.34",
      "average": "4.2642",
      "volume": "118814",
      "turnover": "506644.51",
      "trades": "176"
    },
    {
      "date": "2023-08-16",
      "bid": "4.41",
      "ask": "4.475",
      "open": "4.50",
      "high": "4.52",
      "low": "4.20",
      "close": "4.50",
      "average": "4.4316",
      "volume": "201689",
      "turnover": "893803.63",
      "trades": "218"
    },
    {
      "date": "2023-08-17",
      "bid": "4.405",
      "ask": "4.455",
      "open": "4.50",
      "high": "4.665",
      "low": "4.40",
      "close": "4.44",
      "average": "4.5004",
      "volume": "438033",
      "turnover": "1971309.22",
      "trades": "200"
    },
    {
      "date": "2023-08-18",
      "bid": "4.235",
      "ask": "4.295",
      "open": "4.50",
      "high": "4.50",
      "low": "4.22",
      "close": "4.235",
      "average": "4.4452",
      "volume": "160982",
      "turnover": "715591.82",
      "trades": "163"
    },
    {
      "date": "2023-08-21",
      "bid": "4.10",
      "ask": "4.135",
      "open": "4.235",
      "high": "4.345",
      "low": "4.135",
      "close": "4.14",
      "average": "4.2228",
      "volume": "87117",
      "turnover": "367875.83",
      "trades": "71"
    },
    {
      "date": "2023-08-22",
      "bid": "4.25",
      "ask": "4.315",
      "open": "4.12",
      "high": "4.405",
      "low": "4.08",
      "close": "4.275",
      "average": "4.2203",
      "volume": "169968",
      "turnover": "717323.06",
      "trades": "87"
    },
    {
      "date": "2023-08-23",
      "bid": "4.36",
      "ask": "4.40",
      "open": "4.50",
      "high": "4.50",
      "low": "4.30",
      "close": "4.40",
      "average": "4.366",
      "volume": "125919",
      "turnover": "549766.57",
      "trades": "115"
    },
    {
      "date": "2023-08-24",
      "bid": "4.14",
      "ask": "4.18",
      "open": "4.435",
      "high": "4.50",
      "low": "4.115",
      "close": "4.185",
      "average": "4.2563",
      "volume": "168613",
      "turnover": "717667.71",
      "trades": "117"
    },
    {
      "date": "2023-08-25",
      "bid": "4.095",
      "ask": "4.13",
      "open": "4.25",
      "high": "4.255",
      "low": "4.075",
      "close": "4.08",
      "average": "4.1302",
      "volume": "80798",
      "turnover": "333710.51",
      "trades": "90"
    },
    {
      "date": "2023-08-28",
      "bid": "4.165",
      "ask": "4.20",
      "open": "4.31",
      "high": "4.31",
      "low": "3.85",
      "close": "4.19",
      "average": "4.0085",
      "volume": "218171",
      "turnover": "874529.69",
      "trades": "165"
    },
    {
      "date": "2023-08-29",
      "bid": "4.355",
      "ask": "4.485",
      "open": "4.19",
      "high": "4.50",
      "low": "4.10",
      "close": "4.50",
      "average": "4.3183",
      "volume": "95452",
      "turnover": "412190.53",
      "trades": "99"
    },
    {
      "date": "2023-08-30",
      "bid": "4.615",
      "ask": "4.75",
      "open": "4.50",
      "high": "4.74",
      "low": "4.275",
      "close": "4.70",
      "average": "4.4676",
      "volume": "295443",
      "turnover": "1321307.26",
      "trades": "230"
    },
    {
      "date": "2023-08-31",
      "bid": "4.42",
      "ask": "4.445",
      "open": "4.78",
      "high": "4.78",
      "low": "4.205",
      "close": "4.41",
      "average": "4.4653",
      "volume": "215463",
      "turnover": "962098.86",
      "trades": "246"
    },
    {
      "date": "2023-09-01",
      "bid": "4.30",
      "ask": "4.33",
      "open": "4.70",
      "high": "4.70",
      "low": "4.30",
      "close": "4.33",
      "average": "4.3413",
      "volume": "285492",
      "turnover": "1239392.93",
      "trades": "141"
    },
    {
      "date": "2023-09-04",
      "bid": "4.20",
      "ask": "4.23",
      "open": "4.33",
      "high": "4.485",
      "low": "4.19",
      "close": "4.23",
      "average": "4.3046",
      "volume": "139883",
      "turnover": "602147.24",
      "trades": "125"
    },
    {
      "date": "2023-09-05",
      "bid": "3.975",
      "ask": "4.00",
      "open": "4.37",
      "high": "4.37",
      "low": "3.955",
      "close": "4.00",
      "average": "4.0311",
      "volume": "311953",
      "turnover": "1257507.46",
      "trades": "187"
    },
    {
      "date": "2023-09-06",
      "bid": "4.065",
      "ask": "4.125",
      "open": "4.00",
      "high": "4.235",
      "low": "3.85",
      "close": "4.05",
      "average": "4.0605",
      "volume": "392563",
      "turnover": "1594009.67",
      "trades": "135"
    },
    {
      "date": "2023-09-07",
      "bid": "3.975",
      "ask": "3.995",
      "open": "4.15",
      "high": "4.19",
      "low": "3.925",
      "close": "4.00",
      "average": "4.0922",
      "volume": "135370",
      "turnover": "553958.18",
      "trades": "64"
    },
    {
      "date": "2023-09-08",
      "bid": "3.95",
      "ask": "3.98",
      "open": "4.07",
      "high": "4.10",
      "low": "3.94",
      "close": "3.95",
      "average": "3.9934",
      "volume": "173427",
      "turnover": "692557.57",
      "trades": "99"
    },
    {
      "date": "2023-09-11",
      "bid": "4.115",
      "ask": "4.175",
      "open": "3.92",
      "high": "4.145",
      "low": "3.92",
      "close": "4.075",
      "average": "4.0227",
      "volume": "118586",
      "turnover": "477040.22",
      "trades": "77"
    },
    {
      "date": "2023-09-12",
      "bid": "4.095",
      "ask": "4.10",
      "open": "4.165",
      "high": "4.17",
      "low": "4.00",
      "close": "4.095",
      "average": "4.0778",
      "volume": "66153",
      "turnover": "269759.93",
      "trades": "64"
    },
    {
      "date": "2023-09-13",
      "bid": "4.24",
      "ask": "4.245",
      "open": "4.165",
      "high": "4.48",
      "low": "4.14",
      "close": "4.245",
      "average": "4.2347",
      "volume": "69272",
      "turnover": "293343.65",
      "trades": "90"
    },
    {
      "date": "2023-09-14",
      "bid": "4.34",
      "ask": "4.37",
      "open": "4.245",
      "high": "4.37",
      "low": "4.245",
      "close": "4.37",
      "average": "4.2887",
      "volume": "80054",
      "turnover": "343323.85",
      "trades": "75"
    },
    {
      "date": "2023-09-15",
      "bid": "4.36",
      "ask": "4.39",
      "open": "4.49",
      "high": "4.49",
      "low": "4.30",
      "close": "4.385",
      "average": "4.3938",
      "volume": "84079",
      "turnover": "369029.31",
      "trades": "61"
    },
    {
      "date": "2023-09-18",
      "bid": "4.225",
      "ask": "4.245",
      "open": "4.385",
      "high": "4.49",
      "low": "4.225",
      "close": "4.24",
      "average": "4.3906",
      "volume": "116914",
      "turnover": "513318.34",
      "trades": "82"
    },
    {
      "date": "2023-09-19",
      "bid": "4.365",
      "ask": "4.445",
      "open": "4.235",
      "high": "4.495",
      "low": "4.185",
      "close": "4.45",
      "average": "4.4005",
      "volume": "99659",
      "turnover": "438544.92",
      "trades": "82"
    },
    {
      "date": "2023-09-20",
      "bid": "4.47",
      "ask": "4.48",
      "open": "4.50",
      "high": "4.50",
      "low": "4.34",
      "close": "4.47",
      "average": "4.4533",
      "volume": "91032",
      "turnover": "405396.38",
      "trades": "69"
    },
    {
      "date": "2023-09-21",
      "bid": "4.44",
      "ask": "4.49",
      "open": "4.45",
      "high": "4.49",
      "low": "4.345",
      "close": "4.415",
      "average": "4.422",
      "volume": "204074",
      "turnover": "902286.54",
      "trades": "146"
    },
    {
      "date": "2023-09-22",
      "bid": "4.315",
      "ask": "4.36",
      "open": "4.415",
      "high": "4.445",
      "low": "4.30",
      "close": "4.36",
      "average": "4.3601",
      "volume": "87506",
      "turnover": "381560.64",
      "trades": "67"
    },
    {
      "date": "2023-09-25",
      "bid": "4.355",
      "ask": "4.39",
      "open": "4.20",
      "high": "4.38",
      "low": "4.185",
      "close": "4.38",
      "average": "4.2838",
      "volume": "158839",
      "turnover": "680441.13",
      "trades": "118"
    },
    {
      "date": "2023-09-26",
      "bid": "4.355",
      "ask": "4.40",
      "open": "4.28",
      "high": "4.45",
      "low": "4.28",
      "close": "4.385",
      "average": "4.3794",
      "volume": "48118",
      "turnover": "210729.05",
      "trades": "48"
    },
    {
      "date": "2023-09-27",
      "bid": "4.275",
      "ask": "4.335",
      "open": "4.33",
      "high": "4.40",
      "low": "4.20",
      "close": "4.335",
      "average": "4.2844",
      "volume": "115651",
      "turnover": "495698.3",
      "trades": "65"
    },
    {
      "date": "2023-09-28",
      "bid": "4.405",
      "ask": "4.465",
      "open": "4.325",
      "high": "4.57",
      "low": "4.32",
      "close": "4.455",
      "average": "4.4404",
      "volume": "100964",
      "turnover": "448323.51",
      "trades": "83"
    },
    {
      "date": "2023-09-29",
      "bid": "4.41",
      "ask": "4.445",
      "open": "4.48",
      "high": "4.62",
      "low": "4.415",
      "close": "4.50",
      "average": "4.5443",
      "volume": "199173",
      "turnover": "905104.03",
      "trades": "134"
    },
    {
      "date": "2023-10-02",
      "bid": "4.225",
      "ask": "4.24",
      "open": "4.60",
      "high": "4.70",
      "low": "4.21",
      "close": "4.30",
      "average": "4.4114",
      "volume": "210298",
      "turnover": "927700.75",
      "trades": "197"
    },
    {
      "date": "2023-10-03",
      "bid": "4.11",
      "ask": "4.215",
      "open": "4.30",
      "high": "4.49",
      "low": "4.105",
      "close": "4.105",
      "average": "4.2449",
      "volume": "62368",
      "turnover": "264747.32",
      "trades": "57"
    },
    {
      "date": "2023-10-04",
      "bid": "4.055",
      "ask": "4.085",
      "open": "4.06",
      "high": "4.125",
      "low": "4.015",
      "close": "4.05",
      "average": "4.0773",
      "volume": "94039",
      "turnover": "383426.08",
      "trades": "90"
    },
    {
      "date": "2023-10-05",
      "bid": "3.95",
      "ask": "3.98",
      "open": "4.05",
      "high": "4.185",
      "low": "3.97",
      "close": "3.98",
      "average": "4.044",
      "volume": "162117",
      "turnover": "655593.43",
      "trades": "81"
    },
    {
      "date": "2023-10-06",
      "bid": "4.02",
      "ask": "4.05",
      "open": "4.00",
      "high": "4.05",
      "low": "3.935",
      "close": "4.00",
      "average": "3.9853",
      "volume": "218321",
      "turnover": "870081.73",
      "trades": "123"
    },
    {
      "date": "2023-10-09",
      "bid": "3.91",
      "ask": "3.94",
      "open": "4.00",
      "high": "4.16",
      "low": "3.905",
      "close": "3.925",
      "average": "4.045",
      "volume": "165614",
      "turnover": "669902.43",
      "trades": "107"
    },
    {
      "date": "2023-10-10",
      "bid": "3.88",
      "ask": "3.915",
      "open": "4.16",
      "high": "4.16",
      "low": "3.83",
      "close": "3.91",
      "average": "3.8964",
      "volume": "204632",
      "turnover": "799412.45",
      "trades": "114"
    },
    {
      "date": "2023-10-11",
      "bid": "4.995",
      "ask": "5.00",
      "open": "4.475",
      "high": "5.10",
      "low": "4.435",
      "close": "5.00",
      "average": "4.8026",
      "volume": "1744310",
      "turnover": "8377462.92",
      "trades": "976"
    },
    {
      "date": "2023-10-12",
      "bid": "4.785",
      "ask": "4.88",
      "open": "4.995",
      "high": "5.00",
      "low": "4.55",
      "close": "4.835",
      "average": "4.7895",
      "volume": "514094",
      "turnover": "2462257.73",
      "trades": "446"
    },
    {
      "date": "2023-10-13",
      "bid": "5.35",
      "ask": "5.40",
      "open": "4.835",
      "high": "5.64",
      "low": "4.56",
      "close": "5.31",
      "average": "5.2911",
      "volume": "973336",
      "turnover": "5148766.13",
      "trades": "614"
    },
    {
      "date": "2023-10-16",
      "bid": "5.50",
      "ask": "5.55",
      "open": "5.31",
      "high": "5.56",
      "low": "5.15",
      "close": "5.54",
      "average": "5.4132",
      "volume": "367995",
      "turnover": "1991935.19",
      "trades": "326"
    },
    {
      "date": "2023-10-17",
      "bid": "5.54",
      "ask": "5.57",
      "open": "5.45",
      "high": "5.85",
      "low": "5.33",
      "close": "5.55",
      "average": "5.591",
      "volume": "425213",
      "turnover": "2377362.68",
      "trades": "274"
    },
    {
      "date": "2023-10-18",
      "bid": "5.53",
      "ask": "5.57",
      "open": "5.71",
      "high": "5.71",
      "low": "5.33",
      "close": "5.53",
      "average": "5.514",
      "volume": "284043",
      "turnover": "1566465.32",
      "trades": "204"
    },
    {
      "date": "2023-10-19",
      "bid": "5.60",
      "ask": "5.65",
      "open": "5.51",
      "high": "5.71",
      "low": "5.32",
      "close": "5.65",
      "average": "5.5475",
      "volume": "201127",
      "turnover": "1115752.32",
      "trades": "163"
    },
    {
      "date": "2023-10-20",
      "bid": "5.41",
      "ask": "5.44",
      "open": "5.50",
      "high": "5.61",
      "low": "5.41",
      "close": "5.41",
      "average": "5.5366",
      "volume": "124626",
      "turnover": "690003.49",
      "trades": "126"
    },
    {
      "date": "2023-10-23",
      "bid": "5.12",
      "ask": "5.22",
      "open": "5.40",
      "high": "5.40",
      "low": "4.925",
      "close": "5.10",
      "average": "5.0609",
      "volume": "137870",
      "turnover": "697745.43",
      "trades": "155"
    },
    {
      "date": "2023-10-24",
      "bid": "5.05",
      "ask": "5.08",
      "open": "5.10",
      "high": "5.11",
      "low": "4.905",
      "close": "5.07",
      "average": "4.9859",
      "volume": "79427",
      "turnover": "396013.7",
      "trades": "101"
    },
    {
      "date": "2023-10-25",
      "bid": "4.97",
      "ask": "5.02",
      "open": "5.10",
      "high": "5.37",
      "low": "4.98",
      "close": "5.02",
      "average": "5.0995",
      "volume": "79188",
      "turnover": "403820.06",
      "trades": "101"
    },
    {
      "date": "2023-10-26",
      "bid": "4.855",
      "ask": "4.86",
      "open": "5.02",
      "high": "5.02",
      "low": "4.85",
      "close": "4.86",
      "average": "4.903",
      "volume": "125241",
      "turnover": "614060.52",
      "trades": "131"
    },
    {
      "date": "2023-10-27",
      "bid": "4.885",
      "ask": "4.955",
      "open": "4.95",
      "high": "4.955",
      "low": "4.77",
      "close": "4.955",
      "average": "4.8539",
      "volume": "66943",
      "turnover": "324935.3",
      "trades": "97"
    },
    {
      "date": "2023-10-30",
      "bid": "4.675",
      "ask": "4.705",
      "open": "4.99",
      "high": "4.99",
      "low": "4.615",
      "close": "4.705",
      "average": "4.7391",
      "volume": "61479",
      "turnover": "291357.59",
      "trades": "117"
    },
    {
      "date": "2023-10-31",
      "bid": "4.625",
      "ask": "4.65",
      "open": "4.705",
      "high": "4.75",
      "low": "4.61",
      "close": "4.62",
      "average": "4.6874",
      "volume": "59175",
      "turnover": "277379.85",
      "trades": "71"
    },
    {
      "date": "2023-11-01",
      "bid": "4.525",
      "ask": "4.535",
      "open": "4.65",
      "high": "4.715",
      "low": "4.48",
      "close": "4.53",
      "average": "4.5905",
      "volume": "116277",
      "turnover": "533768.91",
      "trades": "123"
    },
    {
      "date": "2023-11-02",
      "bid": "4.70",
      "ask": "4.745",
      "open": "4.53",
      "high": "4.76",
      "low": "4.53",
      "close": "4.745",
      "average": "4.6595",
      "volume": "97308",
      "turnover": "453406.98",
      "trades": "62"
    },
    {
      "date": "2023-11-03",
      "bid": "4.75",
      "ask": "4.76",
      "open": "4.75",
      "high": "4.89",
      "low": "4.75",
      "close": "4.75",
      "average": "4.7825",
      "volume": "17755",
      "turnover": "84912.72",
      "trades": "42"
    },
    {
      "date": "2023-11-06",
      "bid": "4.90",
      "ask": "4.97",
      "open": "4.75",
      "high": "4.95",
      "low": "4.62",
      "close": "4.905",
      "average": "4.809",
      "volume": "94473",
      "turnover": "454319.13",
      "trades": "71"
    },
    {
      "date": "2023-11-07",
      "bid": "4.945",
      "ask": "4.995",
      "open": "4.97",
      "high": "5.35",
      "low": "4.895",
      "close": "4.995",
      "average": "4.9416",
      "volume": "90682",
      "turnover": "448113.54",
      "trades": "74"
    },
    {
      "date": "2023-11-08",
      "bid": "4.905",
      "ask": "4.97",
      "open": "4.995",
      "high": "4.995",
      "low": "4.50",
      "close": "4.91",
      "average": "4.6925",
      "volume": "288403",
      "turnover": "1353336.08",
      "trades": "217"
    },
    {
      "date": "2023-11-09",
      "bid": "4.97",
      "ask": "5.03",
      "open": "4.91",
      "high": "5.25",
      "low": "4.845",
      "close": "5.03",
      "average": "4.9589",
      "volume": "73110",
      "turnover": "362544.77",
      "trades": "97"
    },
    {
      "date": "2023-11-10",
      "bid": "5.06",
      "ask": "5.12",
      "open": "5.16",
      "high": "5.49",
      "low": "5.00",
      "close": "5.11",
      "average": "5.3029",
      "volume": "147875",
      "turnover": "784168.55",
      "trades": "284"
    },
    {
      "date": "2023-11-13",
      "bid": "5.00",
      "ask": "5.04",
      "open": "5.11",
      "high": "5.11",
      "low": "4.67",
      "close": "5.05",
      "average": "4.8895",
      "volume": "151216",
      "turnover": "739363.33",
      "trades": "163"
    },
    {
      "date": "2023-11-14",
      "bid": "5.09",
      "ask": "5.14",
      "open": "5.40",
      "high": "5.40",
      "low": "4.96",
      "close": "5.03",
      "average": "5.0563",
      "volume": "126458",
      "turnover": "639414.7",
      "trades": "120"
    },
    {
      "date": "2023-11-15",
      "bid": "4.985",
      "ask": "5.00",
      "open": "5.03",
      "high": "5.24",
      "low": "4.835",
      "close": "5.00",
      "average": "4.9899",
      "volume": "206091",
      "turnover": "1028364.01",
      "trades": "204"
    },
    {
      "date": "2023-11-16",
      "bid": "4.865",
      "ask": "4.915",
      "open": "5.00",
      "high": "5.00",
      "low": "4.68",
      "close": "4.915",
      "average": "4.7701",
      "volume": "265568",
      "turnover": "1266790.62",
      "trades": "193"
    },
    {
      "date": "2023-11-17",
      "bid": "4.88",
      "ask": "4.92",
      "open": "4.98",
      "high": "5.04",
      "low": "4.57",
      "close": "4.90",
      "average": "4.7517",
      "volume": "271617",
      "turnover": "1290646.21",
      "trades": "204"
    },
    {
      "date": "2023-11-20",
      "bid": "4.91",
      "ask": "4.935",
      "open": "4.90",
      "high": "5.00",
      "low": "4.75",
      "close": "4.91",
      "average": "4.8905",
      "volume": "119703",
      "turnover": "585408.56",
      "trades": "84"
    },
    {
      "date": "2023-11-21",
      "bid": "5.19",
      "ask": "5.21",
      "open": "4.93",
      "high": "5.25",
      "low": "4.90",
      "close": "5.21",
      "average": "5.0348",
      "volume": "233988",
      "turnover": "1178090.46",
      "trades": "213"
    },
    {
      "date": "2023-11-22",
      "bid": "5.31",
      "ask": "5.35",
      "open": "5.25",
      "high": "5.42",
      "low": "4.84",
      "close": "5.30",
      "average": "5.0778",
      "volume": "190539",
      "turnover": "967521.39",
      "trades": "200"
    },
    {
      "date": "2023-11-23",
      "bid": "5.21",
      "ask": "5.22",
      "open": "5.40",
      "high": "5.40",
      "low": "5.02",
      "close": "5.22",
      "average": "5.1741",
      "volume": "106135",
      "turnover": "549147.91",
      "trades": "101"
    },
    {
      "date": "2023-11-24",
      "bid": "5.50",
      "ask": "5.52",
      "open": "5.22",
      "high": "5.60",
      "low": "5.20",
      "close": "5.51",
      "average": "5.3729",
      "volume": "188063",
      "turnover": "1010447.16",
      "trades": "168"
    },
    {
      "date": "2023-11-27",
      "bid": "5.31",
      "ask": "5.35",
      "open": "5.51",
      "high": "5.58",
      "low": "5.28",
      "close": "5.31",
      "average": "5.4262",
      "volume": "148030",
      "turnover": "803240.08",
      "trades": "128"
    },
    {
      "date": "2023-11-28",
      "bid": "5.12",
      "ask": "5.23",
      "open": "5.31",
      "high": "5.35",
      "low": "5.05",
      "close": "5.11",
      "average": "5.1715",
      "volume": "133012",
      "turnover": "687869.23",
      "trades": "105"
    },
    {
      "date": "2023-11-29",
      "bid": "5.06",
      "ask": "5.11",
      "open": "5.11",
      "high": "5.11",
      "low": "5.00",
      "close": "5.09",
      "average": "5.0683",
      "volume": "38989",
      "turnover": "197609.82",
      "trades": "69"
    },
    {
      "date": "2023-11-30",
      "bid": "4.92",
      "ask": "4.95",
      "open": "5.12",
      "high": "5.12",
      "low": "4.92",
      "close": "4.92",
      "average": "4.9822",
      "volume": "86194",
      "turnover": "429439.87",
      "trades": "100"
    },
    {
      "date": "2023-12-01",
      "bid": "4.77",
      "ask": "4.795",
      "open": "5.28",
      "high": "5.28",
      "low": "4.72",
      "close": "4.76",
      "average": "4.8213",
      "volume": "183498",
      "turnover": "884707.92",
      "trades": "183"
    },
    {
      "date": "2023-12-04",
      "bid": "4.635",
      "ask": "4.65",
      "open": "4.745",
      "high": "4.75",
      "low": "4.57",
      "close": "4.63",
      "average": "4.6836",
      "volume": "214461",
      "turnover": "1004661.5",
      "trades": "234"
    },
    {
      "date": "2023-12-05",
      "bid": "4.935",
      "ask": "5.01",
      "open": "4.63",
      "high": "5.04",
      "low": "4.63",
      "close": "5.02",
      "average": "4.8265",
      "volume": "323792",
      "turnover": "1559222.17",
      "trades": "220"
    },
    {
      "date": "2023-12-06",
      "bid": "4.91",
      "ask": "4.92",
      "open": "5.02",
      "high": "5.13",
      "low": "4.81",
      "close": "4.90",
      "average": "4.942",
      "volume": "184015",
      "turnover": "909397.95",
      "trades": "305"
    },
    {
      "date": "2023-12-07",
      "bid": "4.90",
      "ask": "4.92",
      "open": "5.30",
      "high": "5.30",
      "low": "4.895",
      "close": "4.895",
      "average": "4.9952",
      "volume": "217482",
      "turnover": "1085607.62",
      "trades": "163"
    },
    {
      "date": "2023-12-08",
      "bid": "4.885",
      "ask": "4.93",
      "open": "4.995",
      "high": "5.14",
      "low": "4.84",
      "close": "4.89",
      "average": "4.9605",
      "volume": "112770",
      "turnover": "559394.29",
      "trades": "120"
    },
    {
      "date": "2023-12-11",
      "bid": "4.93",
      "ask": "5.00",
      "open": "4.85",
      "high": "5.05",
      "low": "4.78",
      "close": "4.935",
      "average": "4.9167",
      "volume": "300075",
      "turnover": "1475375.79",
      "trades": "199"
    },
    {
      "date": "2023-12-12",
      "bid": "4.75",
      "ask": "4.77",
      "open": "4.90",
      "high": "5.00",
      "low": "4.73",
      "close": "4.77",
      "average": "4.8463",
      "volume": "226968",
      "turnover": "1099605.22",
      "trades": "145"
    },
    {
      "date": "2023-12-13",
      "bid": "5.26",
      "ask": "5.34",
      "open": "4.77",
      "high": "5.47",
      "low": "4.745",
      "close": "5.38",
      "average": "5.0307",
      "volume": "2356429",
      "turnover": "11475008.61",
      "trades": "694"
    },
    {
      "date": "2023-12-14",
      "bid": "5.29",
      "ask": "5.33",
      "open": "5.49",
      "high": "5.49",
      "low": "5.26",
      "close": "5.29",
      "average": "5.3577",
      "volume": "142974",
      "turnover": "766007.11",
      "trades": "179"
    },
    {
      "date": "2023-12-15",
      "bid": "6.09",
      "ask": "6.14",
      "open": "5.39",
      "high": "6.18",
      "low": "5.17",
      "close": "6.14",
      "average": "5.8726",
      "volume": "990620",
      "turnover": "5817689.75",
      "trades": "675"
    },
    {
      "date": "2023-12-18",
      "bid": "6.20",
      "ask": "6.24",
      "open": "6.16",
      "high": "6.38",
      "low": "5.87",
      "close": "6.25",
      "average": "6.2101",
      "volume": "547118",
      "turnover": "3400727.39",
      "trades": "480"
    },
    {
      "date": "2023-12-19",
      "bid": "6.01",
      "ask": "6.05",
      "open": "6.25",
      "high": "6.25",
      "low": "5.31",
      "close": "6.05",
      "average": "5.8934",
      "volume": "730898",
      "turnover": "4307481.46",
      "trades": "504"
    },
    {
      "date": "2023-12-20",
      "bid": "5.69",
      "ask": "5.75",
      "open": "6.03",
      "high": "6.03",
      "low": "5.48",
      "close": "5.81",
      "average": "5.6792",
      "volume": "289289",
      "turnover": "1642939.65",
      "trades": "232"
    },
    {
      "date": "2023-12-21",
      "bid": "5.83",
      "ask": "6.05",
      "open": "5.80",
      "high": "5.81",
      "low": "5.21",
      "close": "5.76",
      "average": "5.5182",
      "volume": "554894",
      "turnover": "3061563.9",
      "trades": "320"
    },
    {
      "date": "2023-12-22",
      "bid": "5.70",
      "ask": "5.84",
      "open": "5.70",
      "high": "5.85",
      "low": "5.52",
      "close": "5.62",
      "average": "5.6723",
      "volume": "278640",
      "turnover": "1580540.62",
      "trades": "169"
    },
    {
      "date": "2023-12-27",
      "bid": "5.53",
      "ask": "5.60",
      "open": "5.40",
      "high": "5.88",
      "low": "5.40",
      "close": "5.52",
      "average": "5.6999",
      "volume": "243871",
      "turnover": "1390033.52",
      "trades": "142"
    },
    {
      "date": "2023-12-28",
      "bid": "5.58",
      "ask": "5.70",
      "open": "5.52",
      "high": "5.86",
      "low": "5.41",
      "close": "5.58",
      "average": "5.5506",
      "volume": "212062",
      "turnover": "1177063.37",
      "trades": "131"
    },
    {
      "date": "2023-12-29",
      "bid": "5.41",
      "ask": "5.59",
      "open": "5.40",
      "high": "5.67",
      "low": "5.34",
      "close": "5.58",
      "average": "5.5044",
      "volume": "335843",
      "turnover": "1848610.26",
      "trades": "183"
    },
    {
      "date": "2024-01-02",
      "bid": "5.70",
      "ask": "5.72",
      "open": "5.85",
      "high": "5.88",
      "low": "5.61",
      "close": "5.75",
      "average": "5.7548",
      "volume": "281085",
      "turnover": "1617576.39",
      "trades": "217"
    },
    {
      "date": "2024-01-03",
      "bid": "5.67",
      "ask": "5.74",
      "open": "5.79",
      "high": "5.82",
      "low": "5.65",
      "close": "5.73",
      "average": "5.7244",
      "volume": "129063",
      "turnover": "738809.38",
      "trades": "110"
    },
    {
      "date": "2024-01-04",
      "bid": "5.57",
      "ask": "5.68",
      "open": "5.73",
      "high": "5.73",
      "low": "5.40",
      "close": "5.67",
      "average": "5.5702",
      "volume": "179174",
      "turnover": "998033.49",
      "trades": "141"
    },
    {
      "date": "2024-01-05",
      "bid": "5.70",
      "ask": "5.78",
      "open": "5.78",
      "high": "5.92",
      "low": "5.65",
      "close": "5.75",
      "average": "5.745",
      "volume": "138596",
      "turnover": "796239.45",
      "trades": "83"
    },
    {
      "date": "2024-01-08",
      "bid": "6.18",
      "ask": "6.21",
      "open": "5.81",
      "high": "6.27",
      "low": "5.76",
      "close": "6.23",
      "average": "6.0399",
      "volume": "714815",
      "turnover": "4317390.59",
      "trades": "277"
    },
    {
      "date": "2024-01-09",
      "bid": "6.07",
      "ask": "6.20",
      "open": "6.23",
      "high": "6.30",
      "low": "6.07",
      "close": "6.08",
      "average": "6.2067",
      "volume": "573950",
      "turnover": "3562339.05",
      "trades": "207"
    },
    {
      "date": "2024-01-10",
      "bid": "6.11",
      "ask": "6.15",
      "open": "6.08",
      "high": "6.23",
      "low": "6.00",
      "close": "6.11",
      "average": "6.0996",
      "volume": "167685",
      "turnover": "1022804.48",
      "trades": "113"
    },
    {
      "date": "2024-01-11",
      "bid": "6.06",
      "ask": "6.12",
      "open": "5.81",
      "high": "6.25",
      "low": "5.81",
      "close": "6.23",
      "average": "6.1456",
      "volume": "318479",
      "turnover": "1957243.16",
      "trades": "149"
    },
    {
      "date": "2024-01-12",
      "bid": "6.04",
      "ask": "6.12",
      "open": "6.05",
      "high": "6.23",
      "low": "6.05",
      "close": "6.13",
      "average": "6.1109",
      "volume": "106658",
      "turnover": "651781.31",
      "trades": "120"
    },
    {
      "date": "2024-01-15",
      "bid": "5.97",
      "ask": "6.00",
      "open": "6.13",
      "high": "6.19",
      "low": "5.81",
      "close": "6.00",
      "average": "6.0001",
      "volume": "175379",
      "turnover": "1052293.7",
      "trades": "129"
    },
    {
      "date": "2024-01-16",
      "bid": "5.95",
      "ask": "6.05",
      "open": "6.00",
      "high": "6.06",
      "low": "5.90",
      "close": "6.01",
      "average": "5.9666",
      "volume": "41387",
      "turnover": "246940.76",
      "trades": "59"
    },
    {
      "date": "2024-01-17",
      "bid": "6.05",
      "ask": "6.10",
      "open": "6.40",
      "high": "6.47",
      "low": "6.04",
      "close": "6.09",
      "average": "6.2048",
      "volume": "500093",
      "turnover": "3102983.25",
      "trades": "387"
    },
    {
      "date": "2024-01-18",
      "bid": "6.20",
      "ask": "6.26",
      "open": "6.12",
      "high": "6.40",
      "low": "6.10",
      "close": "6.25",
      "average": "6.1688",
      "volume": "3882716",
      "turnover": "23951827.21",
      "trades": "234"
    },
    {
      "date": "2024-01-19",
      "bid": "6.15",
      "ask": "6.23",
      "open": "6.30",
      "high": "6.35",
      "low": "6.05",
      "close": "6.23",
      "average": "6.1845",
      "volume": "200546",
      "turnover": "1240275.73",
      "trades": "162"
    },
    {
      "date": "2024-01-22",
      "bid": "6.05",
      "ask": "6.10",
      "open": "6.23",
      "high": "6.25",
      "low": "6.00",
      "close": "6.10",
      "average": "6.1293",
      "volume": "133587",
      "turnover": "818791.8",
      "trades": "132"
    },
    {
      "date": "2024-01-23",
      "bid": "6.00",
      "ask": "6.13",
      "open": "6.04",
      "high": "6.12",
      "low": "5.83",
      "close": "6.12",
      "average": "5.9637",
      "volume": "108530",
      "turnover": "647241.52",
      "trades": "86"
    },
    {
      "date": "2024-01-24",
      "bid": "6.03",
      "ask": "6.07",
      "open": "6.02",
      "high": "6.15",
      "low": "5.97",
      "close": "6.03",
      "average": "6.0421",
      "volume": "105020",
      "turnover": "634544.61",
      "trades": "82"
    },
    {
      "date": "2024-01-25",
      "bid": "5.91",
      "ask": "6.02",
      "open": "6.03",
      "high": "6.16",
      "low": "5.89",
      "close": "5.91",
      "average": "5.9787",
      "volume": "243275",
      "turnover": "1454460.21",
      "trades": "169"
    },
    {
      "date": "2024-01-26",
      "bid": "5.93",
      "ask": "5.98",
      "open": "5.99",
      "high": "6.04",
      "low": "5.80",
      "close": "5.96",
      "average": "5.9503",
      "volume": "124515",
      "turnover": "740902.54",
      "trades": "91"
    },
    {
      "date": "2024-01-29",
      "bid": "5.90",
      "ask": "6.02",
      "open": "5.87",
      "high": "6.07",
      "low": "5.72",
      "close": "6.07",
      "average": "5.8709",
      "volume": "172609",
      "turnover": "1013364.61",
      "trades": "160"
    },
    {
      "date": "2024-01-30",
      "bid": "5.92",
      "ask": "5.99",
      "open": "6.07",
      "high": "6.07",
      "low": "5.85",
      "close": "5.98",
      "average": "5.928",
      "volume": "129887",
      "turnover": "769975.18",
      "trades": "104"
    },
    {
      "date": "2024-01-31",
      "bid": "5.81",
      "ask": "5.91",
      "open": "5.98",
      "high": "5.98",
      "low": "5.83",
      "close": "5.85",
      "average": "5.8993",
      "volume": "161090",
      "turnover": "950317.97",
      "trades": "115"
    },
    {
      "date": "2024-02-01",
      "bid": "5.76",
      "ask": "5.80",
      "open": "5.85",
      "high": "5.85",
      "low": "5.72",
      "close": "5.78",
      "average": "5.7868",
      "volume": "100893",
      "turnover": "583849.25",
      "trades": "111"
    },
    {
      "date": "2024-02-02",
      "bid": "5.79",
      "ask": "5.84",
      "open": "5.85",
      "high": "5.85",
      "low": "5.73",
      "close": "5.79",
      "average": "5.7888",
      "volume": "83966",
      "turnover": "486060.65",
      "trades": "92"
    },
    {
      "date": "2024-02-05",
      "bid": "5.65",
      "ask": "5.68",
      "open": "5.79",
      "high": "5.82",
      "low": "5.63",
      "close": "5.66",
      "average": "5.7162",
      "volume": "84071",
      "turnover": "480564.54",
      "trades": "96"
    },
    {
      "date": "2024-02-06",
      "bid": "5.48",
      "ask": "5.58",
      "open": "5.66",
      "high": "5.70",
      "low": "5.51",
      "close": "5.58",
      "average": "5.5911",
      "volume": "246113",
      "turnover": "1376050.06",
      "trades": "129"
    },
    {
      "date": "2024-02-07",
      "bid": "5.30",
      "ask": "5.36",
      "open": "5.53",
      "high": "5.53",
      "low": "5.24",
      "close": "5.30",
      "average": "5.368",
      "volume": "253298",
      "turnover": "1359699.54",
      "trades": "158"
    },
    {
      "date": "2024-02-08",
      "bid": "5.45",
      "ask": "5.59",
      "open": "5.30",
      "high": "5.72",
      "low": "5.15",
      "close": "5.55",
      "average": "5.4464",
      "volume": "301895",
      "turnover": "1644234.47",
      "trades": "129"
    },
    {
      "date": "2024-02-09",
      "bid": "5.46",
      "ask": "5.55",
      "open": "5.55",
      "high": "5.55",
      "low": "5.26",
      "close": "5.55",
      "average": "5.404",
      "volume": "221759",
      "turnover": "1198388.26",
      "trades": "125"
    },
    {
      "date": "2024-02-12",
      "bid": "5.31",
      "ask": "5.40",
      "open": "5.55",
      "high": "5.65",
      "low": "5.10",
      "close": "5.38",
      "average": "5.3563",
      "volume": "587689",
      "turnover": "3147838.07",
      "trades": "287"
    },
    {
      "date": "2024-02-13",
      "bid": "5.28",
      "ask": "5.33",
      "open": "5.38",
      "high": "5.38",
      "low": "5.24",
      "close": "5.33",
      "average": "5.2941",
      "volume": "63297",
      "turnover": "335103.55",
      "trades": "62"
    },
    {
      "date": "2024-02-14",
      "bid": "5.24",
      "ask": "5.29",
      "open": "5.27",
      "high": "5.35",
      "low": "5.23",
      "close": "5.31",
      "average": "5.2748",
      "volume": "195077",
      "turnover": "1028996.74",
      "trades": "132"
    },
    {
      "date": "2024-02-15",
      "bid": "5.22",
      "ask": "5.25",
      "open": "5.31",
      "high": "5.46",
      "low": "5.20",
      "close": "5.25",
      "average": "5.3628",
      "volume": "358307",
      "turnover": "1921518.52",
      "trades": "128"
    },
    {
      "date": "2024-02-16",
      "bid": "5.08",
      "ask": "5.18",
      "open": "5.20",
      "high": "5.30",
      "low": "5.07",
      "close": "5.20",
      "average": "5.1456",
      "volume": "274925",
      "turnover": "1414665.65",
      "trades": "154"
    },
    {
      "date": "2024-02-19",
      "bid": "6.07",
      "ask": "6.11",
      "open": "5.71",
      "high": "6.50",
      "low": "5.41",
      "close": "6.07",
      "average": "6.0163",
      "volume": "1278161",
      "turnover": "7689827.45",
      "trades": "1062"
    },
    {
      "date": "2024-02-20",
      "bid": "6.22",
      "ask": "6.30",
      "open": "6.11",
      "high": "6.37",
      "low": "5.95",
      "close": "6.30",
      "average": "6.211",
      "volume": "478447",
      "turnover": "2970679.6",
      "trades": "350"
    },
    {
      "date": "2024-02-21",
      "bid": "6.14",
      "ask": "6.25",
      "open": "6.46",
      "high": "6.49",
      "low": "6.05",
      "close": "6.20",
      "average": "6.3188",
      "volume": "361999",
      "turnover": "2287381.49",
      "trades": "311"
    },
    {
      "date": "2024-02-22",
      "bid": "6.16",
      "ask": "6.19",
      "open": "5.96",
      "high": "6.20",
      "low": "5.70",
      "close": "6.13",
      "average": "6.0382",
      "volume": "340285",
      "turnover": "2054725.03",
      "trades": "242"
    },
    {
      "date": "2024-02-23",
      "bid": "5.92",
      "ask": "5.99",
      "open": "6.29",
      "high": "6.29",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0167",
      "volume": "537625",
      "turnover": "3234433.6",
      "trades": "283"
    },
    {
      "date": "2024-02-26",
      "bid": "6.10",
      "ask": "6.12",
      "open": "6.14",
      "high": "6.28",
      "low": "6.06",
      "close": "6.10",
      "average": "6.1684",
      "volume": "184725",
      "turnover": "1139463.54",
      "trades": "163"
    },
    {
      "date": "2024-02-27",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.14",
      "high": "6.70",
      "low": "6.14",
      "close": "6.54",
      "average": "6.523",
      "volume": "897949",
      "turnover": "5857101.07",
      "trades": "597"
    },
    {
      "date": "2024-02-28",
      "bid": "6.59",
      "ask": "6.60",
      "open": "6.75",
      "high": "6.75",
      "low": "6.41",
      "close": "6.60",
      "average": "6.5889",
      "volume": "363866",
      "turnover": "2397470.43",
      "trades": "370"
    },
    {
      "date": "2024-02-29",
      "bid": "6.51",
      "ask": "6.59",
      "open": "6.75",
      "high": "6.82",
      "low": "6.50",
      "close": "6.51",
      "average": "6.6581",
      "volume": "527155",
      "turnover": "3509844.54",
      "trades": "418"
    },
    {
      "date": "2024-03-01",
      "bid": "6.59",
      "ask": "6.60",
      "open": "6.55",
      "high": "6.68",
      "low": "6.40",
      "close": "6.61",
      "average": "6.5389",
      "volume": "346507",
      "turnover": "2265774.1",
      "trades": "213"
    },
    {
      "date": "2024-03-04",
      "bid": "6.77",
      "ask": "6.80",
      "open": "6.81",
      "high": "6.88",
      "low": "6.62",
      "close": "6.80",
      "average": "6.7826",
      "volume": "292037",
      "turnover": "1980984.91",
      "trades": "353"
    },
    {
      "date": "2024-03-05",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.90",
      "high": "6.94",
      "low": "6.54",
      "close": "6.60",
      "average": "6.7019",
      "volume": "390237",
      "turnover": "2617176.7",
      "trades": "417"
    },
    {
      "date": "2024-03-06",
      "bid": "6.50",
      "ask": "6.54",
      "open": "6.59",
      "high": "6.60",
      "low": "6.37",
      "close": "6.54",
      "average": "6.523",
      "volume": "163996",
      "turnover": "1069749.01",
      "trades": "209"
    },
    {
      "date": "2024-03-07",
      "bid": "6.40",
      "ask": "6.44",
      "open": "6.52",
      "high": "6.52",
      "low": "6.26",
      "close": "6.44",
      "average": "6.4038",
      "volume": "220043",
      "turnover": "1409119.49",
      "trades": "197"
    },
    {
      "date": "2024-03-08",
      "bid": "6.46",
      "ask": "6.50",
      "open": "6.49",
      "high": "6.58",
      "low": "6.44",
      "close": "6.50",
      "average": "6.5148",
      "volume": "149323",
      "turnover": "972813.79",
      "trades": "187"
    },
    {
      "date": "2024-03-11",
      "bid": "6.34",
      "ask": "6.39",
      "open": "6.49",
      "high": "6.50",
      "low": "6.27",
      "close": "6.38",
      "average": "6.3874",
      "volume": "173241",
      "turnover": "1106551.71",
      "trades": "186"
    },
    {
      "date": "2024-03-12",
      "bid": "6.23",
      "ask": "6.30",
      "open": "6.39",
      "high": "6.45",
      "low": "5.92",
      "close": "6.31",
      "average": "6.1276",
      "volume": "546933",
      "turnover": "3351386.36",
      "trades": "354"
    },
    {
      "date": "2024-03-13",
      "bid": "6.18",
      "ask": "6.23",
      "open": "6.32",
      "high": "6.49",
      "low": "6.15",
      "close": "6.25",
      "average": "6.3563",
      "volume": "220383",
      "turnover": "1400828.44",
      "trades": "175"
    },
    {
      "date": "2024-03-14",
      "bid": "6.19",
      "ask": "6.23",
      "open": "6.25",
      "high": "6.25",
      "low": "6.06",
      "close": "6.23",
      "average": "6.1313",
      "volume": "174181",
      "turnover": "1067954.79",
      "trades": "129"
    },
    {
      "date": "2024-03-15",
      "bid": "6.42",
      "ask": "6.45",
      "open": "6.24",
      "high": "6.62",
      "low": "6.24",
      "close": "6.45",
      "average": "6.5035",
      "volume": "360497",
      "turnover": "2344476.84",
      "trades": "350"
    },
    {
      "date": "2024-03-18",
      "bid": "6.41",
      "ask": "6.49",
      "open": "6.50",
      "high": "6.77",
      "low": "6.40",
      "close": "6.50",
      "average": "6.5684",
      "volume": "370091",
      "turnover": "2430889.91",
      "trades": "338"
    },
    {
      "date": "2024-03-19",
      "bid": "6.45",
      "ask": "6.49",
      "open": "6.50",
      "high": "6.65",
      "low": "6.40",
      "close": "6.49",
      "average": "6.5384",
      "volume": "226742",
      "turnover": "1482538.53",
      "trades": "193"
    },
    {
      "date": "2024-03-20",
      "bid": "6.62",
      "ask": "6.63",
      "open": "6.49",
      "high": "6.74",
      "low": "6.35",
      "close": "6.64",
      "average": "6.5954",
      "volume": "253662",
      "turnover": "1673012.04",
      "trades": "235"
    },
    {
      "date": "2024-03-21",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.74",
      "high": "6.76",
      "low": "6.23",
      "close": "6.60",
      "average": "6.4202",
      "volume": "303284",
      "turnover": "1947140.34",
      "trades": "260"
    },
    {
      "date": "2024-03-22",
      "bid": "6.65",
      "ask": "6.72",
      "open": "6.60",
      "high": "6.74",
      "low": "6.50",
      "close": "6.73",
      "average": "6.6457",
      "volume": "267470",
      "turnover": "1777183.79",
      "trades": "242"
    },
    {
      "date": "2024-03-25",
      "bid": "6.63",
      "ask": "6.70",
      "open": "6.72",
      "high": "6.72",
      "low": "6.43",
      "close": "6.69",
      "average": "6.5975",
      "volume": "265282",
      "turnover": "1750186.31",
      "trades": "272"
    },
    {
      "date": "2024-03-26",
      "bid": "6.63",
      "ask": "6.68",
      "open": "6.73",
      "high": "6.73",
      "low": "6.51",
      "close": "6.59",
      "average": "6.6339",
      "volume": "116817",
      "turnover": "774949.1",
      "trades": "176"
    },
    {
      "date": "2024-03-27",
      "bid": "6.66",
      "ask": "6.72",
      "open": "6.59",
      "high": "6.74",
      "low": "6.54",
      "close": "6.60",
      "average": "6.641",
      "volume": "180397",
      "turnover": "1198010.03",
      "trades": "209"
    },
    {
      "date": "2024-03-28",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.60",
      "high": "6.74",
      "low": "6.45",
      "close": "6.68",
      "average": "6.6285",
      "volume": "122236",
      "turnover": "809609.16",
      "trades": "137"
    },
    {
      "date": "2024-04-02",
      "bid": "6.69",
      "ask": "6.72",
      "open": "6.68",
      "high": "6.82",
      "low": "6.68",
      "close": "6.76",
      "average": "6.7135",
      "volume": "149251",
      "turnover": "1001999.25",
      "trades": "177"
    },
    {
      "date": "2024-04-03",
      "bid": "6.85",
      "ask": "6.89",
      "open": "7.00",
      "high": "7.23",
      "low": "6.74",
      "close": "6.89",
      "average": "7.0317",
      "volume": "1262099",
      "turnover": "8870443.18",
      "trades": "950"
    },
    {
      "date": "2024-04-04",
      "bid": "6.99",
      "ask": "7.00",
      "open": "7.12",
      "high": "7.17",
      "low": "6.70",
      "close": "7.06",
      "average": "6.8498",
      "volume": "585999",
      "turnover": "4014392.43",
      "trades": "541"
    },
    {
      "date": "2024-04-05",
      "bid": "7.06",
      "ask": "7.07",
      "open": "6.94",
      "high": "7.20",
      "low": "6.80",
      "close": "7.10",
      "average": "7.0322",
      "volume": "1053839",
      "turnover": "7410217.85",
      "trades": "505"
    },
    {
      "date": "2024-04-08",
      "bid": "6.80",
      "ask": "6.85",
      "open": "7.11",
      "high": "7.11",
      "low": "6.73",
      "close": "6.85",
      "average": "6.8791",
      "volume": "488964",
      "turnover": "3363615.77",
      "trades": "340"
    },
    {
      "date": "2024-04-09",
      "bid": "6.45",
      "ask": "6.52",
      "open": "6.85",
      "high": "6.87",
      "low": "6.39",
      "close": "6.52",
      "average": "6.5607",
      "volume": "528149",
      "turnover": "3465010.26",
      "trades": "470"
    },
    {
      "date": "2024-04-10",
      "bid": "6.30",
      "ask": "6.34",
      "open": "6.59",
      "high": "6.59",
      "low": "6.12",
      "close": "6.38",
      "average": "6.3451",
      "volume": "383125",
      "turnover": "2430954.35",
      "trades": "370"
    },
    {
      "date": "2024-04-11",
      "bid": "6.20",
      "ask": "6.27",
      "open": "6.39",
      "high": "6.40",
      "low": "6.09",
      "close": "6.28",
      "average": "6.1932",
      "volume": "311586",
      "turnover": "1929716.39",
      "trades": "259"
    },
    {
      "date": "2024-04-12",
      "bid": "6.06",
      "ask": "6.08",
      "open": "6.30",
      "high": "6.42",
      "low": "6.03",
      "close": "6.08",
      "average": "6.202",
      "volume": "262236",
      "turnover": "1626390.94",
      "trades": "262"
    },
    {
      "date": "2024-04-15",
      "bid": "5.85",
      "ask": "6.18",
      "open": "6.05",
      "high": "6.22",
      "low": "5.83",
      "close": "5.85",
      "average": "5.9616",
      "volume": "1161011",
      "turnover": "6921447.2",
      "trades": "498"
    },
    {
      "date": "2024-04-16",
      "bid": "5.94",
      "ask": "5.98",
      "open": "5.85",
      "high": "6.03",
      "low": "5.73",
      "close": "5.97",
      "average": "5.9284",
      "volume": "180626",
      "turnover": "1070823.9",
      "trades": "180"
    },
    {
      "date": "2024-04-17",
      "bid": "5.99",
      "ask": "6.04",
      "open": "6.05",
      "high": "6.05",
      "low": "5.89",
      "close": "6.04",
      "average": "5.9973",
      "volume": "227638",
      "turnover": "1365217.02",
      "trades": "128"
    },
    {
      "date": "2024-04-18",
      "bid": "6.19",
      "ask": "6.23",
      "open": "6.04",
      "high": "6.24",
      "low": "5.96",
      "close": "6.19",
      "average": "6.1044",
      "volume": "275429",
      "turnover": "1681318.99",
      "trades": "181"
    },
    {
      "date": "2024-04-19",
      "bid": "6.29",
      "ask": "6.36",
      "open": "6.17",
      "high": "6.37",
      "low": "6.08",
      "close": "6.37",
      "average": "6.1852",
      "volume": "184007",
      "turnover": "1138121.84",
      "trades": "109"
    },
    {
      "date": "2024-04-22",
      "bid": "6.20",
      "ask": "6.25",
      "open": "6.37",
      "high": "6.37",
      "low": "6.20",
      "close": "6.26",
      "average": "6.2386",
      "volume": "180763",
      "turnover": "1127712.74",
      "trades": "133"
    },
    {
      "date": "2024-04-23",
      "bid": "6.24",
      "ask": "6.30",
      "open": "6.27",
      "high": "6.38",
      "low": "6.21",
      "close": "6.28",
      "average": "6.2797",
      "volume": "137986",
      "turnover": "866517.15",
      "trades": "112"
    },
    {
      "date": "2024-04-24",
      "bid": "5.93",
      "ask": "5.94",
      "open": "6.28",
      "high": "6.37",
      "low": "5.93",
      "close": "5.93",
      "average": "6.1857",
      "volume": "271959",
      "turnover": "1682252",
      "trades": "168"
    },
    {
      "date": "2024-04-25",
      "bid": "5.79",
      "ask": "5.82",
      "open": "5.93",
      "high": "5.94",
      "low": "5.76",
      "close": "5.94",
      "average": "5.8694",
      "volume": "152280",
      "turnover": "893791.85",
      "trades": "160"
    },
    {
      "date": "2024-04-26",
      "bid": "5.70",
      "ask": "5.75",
      "open": "6.00",
      "high": "6.00",
      "low": "5.50",
      "close": "5.75",
      "average": "5.6395",
      "volume": "568552",
      "turnover": "3206334.95",
      "trades": "368"
    },
    {
      "date": "2024-04-29",
      "bid": "5.82",
      "ask": "5.87",
      "open": "5.93",
      "high": "5.93",
      "low": "5.60",
      "close": "5.87",
      "average": "5.7212",
      "volume": "213753",
      "turnover": "1222918.58",
      "trades": "163"
    },
    {
      "date": "2024-04-30",
      "bid": "6.27",
      "ask": "6.34",
      "open": "5.76",
      "high": "6.40",
      "low": "5.76",
      "close": "6.38",
      "average": "6.1286",
      "volume": "491185",
      "turnover": "3010260.07",
      "trades": "242"
    },
    {
      "date": "2024-05-02",
      "bid": "6.87",
      "ask": "6.95",
      "open": "6.32",
      "high": "7.39",
      "low": "6.30",
      "close": "6.96",
      "average": "6.9728",
      "volume": "1539499",
      "turnover": "10734640.48",
      "trades": "874"
    },
    {
      "date": "2024-05-03",
      "bid": "6.40",
      "ask": "6.47",
      "open": "6.89",
      "high": "6.89",
      "low": "6.20",
      "close": "6.47",
      "average": "6.4486",
      "volume": "526313",
      "turnover": "3394001.66",
      "trades": "439"
    },
    {
      "date": "2024-05-06",
      "bid": "6.11",
      "ask": "6.21",
      "open": "6.47",
      "high": "6.60",
      "low": "6.10",
      "close": "6.11",
      "average": "6.2265",
      "volume": "420675",
      "turnover": "2619341.29",
      "trades": "315"
    },
    {
      "date": "2024-05-07",
      "bid": "6.12",
      "ask": "6.18",
      "open": "6.12",
      "high": "6.19",
      "low": "6.01",
      "close": "6.10",
      "average": "6.0886",
      "volume": "160014",
      "turnover": "974259.77",
      "trades": "164"
    },
    {
      "date": "2024-05-08",
      "bid": "6.11",
      "ask": "6.16",
      "open": "6.10",
      "high": "6.30",
      "low": "6.10",
      "close": "6.11",
      "average": "6.1774",
      "volume": "176531",
      "turnover": "1090499.14",
      "trades": "104"
    },
    {
      "date": "2024-05-10",
      "bid": "6.23",
      "ask": "6.27",
      "open": "6.13",
      "high": "6.35",
      "low": "6.01",
      "close": "6.27",
      "average": "6.1951",
      "volume": "174918",
      "turnover": "1083642.44",
      "trades": "140"
    },
    {
      "date": "2024-05-13",
      "bid": "6.07",
      "ask": "6.11",
      "open": "6.30",
      "high": "6.30",
      "low": "6.00",
      "close": "6.10",
      "average": "6.0908",
      "volume": "283791",
      "turnover": "1728512.17",
      "trades": "218"
    },
    {
      "date": "2024-05-14",
      "bid": "6.13",
      "ask": "6.16",
      "open": "6.10",
      "high": "6.24",
      "low": "6.03",
      "close": "6.13",
      "average": "6.1156",
      "volume": "187150",
      "turnover": "1144543.34",
      "trades": "151"
    },
    {
      "date": "2024-05-15",
      "bid": "6.69",
      "ask": "6.72",
      "open": "6.50",
      "high": "7.41",
      "low": "6.39",
      "close": "6.72",
      "average": "6.8897",
      "volume": "1620833",
      "turnover": "11187414.39",
      "trades": "1306"
    },
    {
      "date": "2024-05-16",
      "bid": "6.66",
      "ask": "6.75",
      "open": "6.72",
      "high": "7.09",
      "low": "6.51",
      "close": "6.79",
      "average": "6.8202",
      "volume": "462044",
      "turnover": "3152289.5",
      "trades": "366"
    },
    {
      "date": "2024-05-17",
      "bid": "6.99",
      "ask": "7.00",
      "open": "6.79",
      "high": "7.00",
      "low": "6.79",
      "close": "7.00",
      "average": "6.9412",
      "volume": "331661",
      "turnover": "2302127.56",
      "trades": "231"
    },
    {
      "date": "2024-05-20",
      "bid": "7.13",
      "ask": "7.21",
      "open": "7.00",
      "high": "7.29",
      "low": "6.87",
      "close": "7.12",
      "average": "7.0392",
      "volume": "445673",
      "turnover": "3137174.61",
      "trades": "314"
    },
    {
      "date": "2024-05-21",
      "bid": "7.44",
      "ask": "7.52",
      "open": "7.25",
      "high": "7.62",
      "low": "7.11",
      "close": "7.52",
      "average": "7.3905",
      "volume": "550612",
      "turnover": "4069283.83",
      "trades": "473"
    },
    {
      "date": "2024-05-22",
      "bid": "8.07",
      "ask": "8.10",
      "open": "7.59",
      "high": "8.17",
      "low": "7.52",
      "close": "8.10",
      "average": "8.0141",
      "volume": "711697",
      "turnover": "5703610.51",
      "trades": "657"
    },
    {
      "date": "2024-05-23",
      "bid": "7.98",
      "ask": "8.03",
      "open": "8.10",
      "high": "8.30",
      "low": "7.98",
      "close": "8.00",
      "average": "8.1568",
      "volume": "340254",
      "turnover": "2775412.78",
      "trades": "381"
    },
    {
      "date": "2024-05-24",
      "bid": "7.82",
      "ask": "7.88",
      "open": "7.90",
      "high": "8.15",
      "low": "7.60",
      "close": "7.88",
      "average": "7.9238",
      "volume": "416681",
      "turnover": "3301713.38",
      "trades": "351"
    },
    {
      "date": "2024-05-27",
      "bid": "7.86",
      "ask": "7.89",
      "open": "7.88",
      "high": "7.95",
      "low": "7.60",
      "close": "7.89",
      "average": "7.7726",
      "volume": "184203",
      "turnover": "1431732.59",
      "trades": "238"
    },
    {
      "date": "2024-05-28",
      "bid": "8.20",
      "ask": "8.23",
      "open": "7.98",
      "high": "8.33",
      "low": "7.90",
      "close": "8.23",
      "average": "8.1204",
      "volume": "941661",
      "turnover": "7646669.32",
      "trades": "564"
    },
    {
      "date": "2024-05-29",
      "bid": "8.27",
      "ask": "8.30",
      "open": "8.27",
      "high": "8.58",
      "low": "8.18",
      "close": "8.30",
      "average": "8.3891",
      "volume": "501972",
      "turnover": "4211076.44",
      "trades": "442"
    },
    {
      "date": "2024-05-30",
      "bid": "8.60",
      "ask": "8.68",
      "open": "8.30",
      "high": "9.00",
      "low": "8.07",
      "close": "8.71",
      "average": "8.6952",
      "volume": "1029016",
      "turnover": "8947611.6",
      "trades": "662"
    },
    {
      "date": "2024-05-31",
      "bid": "8.18",
      "ask": "8.26",
      "open": "8.70",
      "high": "8.70",
      "low": "8.08",
      "close": "8.08",
      "average": "8.3248",
      "volume": "1331722",
      "turnover": "11086052.64",
      "trades": "1301"
    },
    {
      "date": "2024-06-03",
      "bid": "8.44",
      "ask": "8.50",
      "open": "8.50",
      "high": "8.87",
      "low": "8.30",
      "close": "8.54",
      "average": "8.5085",
      "volume": "725023",
      "turnover": "6168680.8",
      "trades": "707"
    },
    {
      "date": "2024-06-04",
      "bid": "8.75",
      "ask": "8.76",
      "open": "8.60",
      "high": "8.90",
      "low": "8.46",
      "close": "8.76",
      "average": "8.7412",
      "volume": "479082",
      "turnover": "4188108.6",
      "trades": "549"
    },
    {
      "date": "2024-06-05",
      "bid": "8.48",
      "ask": "8.57",
      "open": "8.89",
      "high": "8.90",
      "low": "8.41",
      "close": "8.55",
      "average": "8.7004",
      "volume": "496967",
      "turnover": "4323819.34",
      "trades": "446"
    },
    {
      "date": "2024-06-07",
      "bid": "9.02",
      "ask": "9.06",
      "open": "8.60",
      "high": "9.22",
      "low": "8.60",
      "close": "9.06",
      "average": "8.8719",
      "volume": "1025747",
      "turnover": "9100319.19",
      "trades": "787"
    },
    {
      "date": "2024-06-10",
      "bid": "9.13",
      "ask": "9.18",
      "open": "9.06",
      "high": "9.30",
      "low": "8.95",
      "close": "9.18",
      "average": "9.1431",
      "volume": "512697",
      "turnover": "4687628.95",
      "trades": "477"
    },
    {
      "date": "2024-06-11",
      "bid": "8.60",
      "ask": "8.64",
      "open": "9.18",
      "high": "9.28",
      "low": "8.58",
      "close": "8.75",
      "average": "8.8065",
      "volume": "511485",
      "turnover": "4504382.98",
      "trades": "581"
    },
    {
      "date": "2024-06-12",
      "bid": "8.70",
      "ask": "8.75",
      "open": "8.75",
      "high": "8.79",
      "low": "8.40",
      "close": "8.62",
      "average": "8.589",
      "volume": "327115",
      "turnover": "2809593.94",
      "trades": "355"
    },
    {
      "date": "2024-06-13",
      "bid": "8.20",
      "ask": "8.25",
      "open": "8.63",
      "high": "8.63",
      "low": "8.15",
      "close": "8.19",
      "average": "8.344",
      "volume": "472553",
      "turnover": "3942974.45",
      "trades": "430"
    },
    {
      "date": "2024-06-14",
      "bid": "8.21",
      "ask": "8.27",
      "open": "8.20",
      "high": "8.40",
      "low": "8.19",
      "close": "8.21",
      "average": "8.2647",
      "volume": "264622",
      "turnover": "2187022.25",
      "trades": "346"
    },
    {
      "date": "2024-06-17",
      "bid": "8.07",
      "ask": "8.15",
      "open": "8.45",
      "high": "8.64",
      "low": "7.74",
      "close": "8.07",
      "average": "8.0135",
      "volume": "451817",
      "turnover": "3620660.49",
      "trades": "510"
    },
    {
      "date": "2024-06-18",
      "bid": "7.78",
      "ask": "7.83",
      "open": "8.15",
      "high": "8.15",
      "low": "7.78",
      "close": "7.80",
      "average": "7.9232",
      "volume": "260754",
      "turnover": "2066012.61",
      "trades": "272"
    },
    {
      "date": "2024-06-19",
      "bid": "7.87",
      "ask": "7.90",
      "open": "7.80",
      "high": "7.96",
      "low": "7.58",
      "close": "7.83",
      "average": "7.7927",
      "volume": "280792",
      "turnover": "2188142.27",
      "trades": "250"
    },
    {
      "date": "2024-06-20",
      "bid": "6.28",
      "ask": "6.30",
      "open": "5.90",
      "high": "6.51",
      "low": "4.845",
      "close": "6.27",
      "average": "5.5168",
      "volume": "7824504",
      "turnover": "43178141.15",
      "trades": "5037"
    },
    {
      "date": "2024-06-24",
      "bid": "5.65",
      "ask": "5.72",
      "open": "6.28",
      "high": "6.32",
      "low": "5.60",
      "close": "5.65",
      "average": "5.8047",
      "volume": "1421269",
      "turnover": "8250927.32",
      "trades": "847"
    },
    {
      "date": "2024-06-25",
      "bid": "5.80",
      "ask": "5.86",
      "open": "5.62",
      "high": "6.12",
      "low": "5.50",
      "close": "5.86",
      "average": "5.8066",
      "volume": "776415",
      "turnover": "4508349.92",
      "trades": "523"
    },
    {
      "date": "2024-06-26",
      "bid": "5.50",
      "ask": "5.53",
      "open": "5.88",
      "high": "5.88",
      "low": "5.40",
      "close": "5.50",
      "average": "5.5694",
      "volume": "902383",
      "turnover": "5025703.8",
      "trades": "566"
    },
    {
      "date": "2024-06-27",
      "bid": "4.935",
      "ask": "4.98",
      "open": "5.30",
      "high": "5.30",
      "low": "4.77",
      "close": "4.985",
      "average": "4.932",
      "volume": "1940865",
      "turnover": "9572519.4",
      "trades": "1113"
    },
    {
      "date": "2024-06-28",
      "bid": "4.73",
      "ask": "4.74",
      "open": "5.00",
      "high": "5.05",
      "low": "4.655",
      "close": "4.67",
      "average": "4.783",
      "volume": "902057",
      "turnover": "4314533.49",
      "trades": "596"
    },
    {
      "date": "2024-07-01",
      "bid": "4.76",
      "ask": "4.85",
      "open": "4.665",
      "high": "4.84",
      "low": "4.58",
      "close": "4.73",
      "average": "4.6781",
      "volume": "496005",
      "turnover": "2320357",
      "trades": "337"
    },
    {
      "date": "2024-07-02",
      "bid": "4.62",
      "ask": "4.665",
      "open": "4.85",
      "high": "4.88",
      "low": "4.61",
      "close": "4.635",
      "average": "4.737",
      "volume": "309006",
      "turnover": "1463767.17",
      "trades": "249"
    },
    {
      "date": "2024-07-03",
      "bid": "4.57",
      "ask": "4.595",
      "open": "4.65",
      "high": "4.67",
      "low": "4.525",
      "close": "4.57",
      "average": "4.5801",
      "volume": "393905",
      "turnover": "1804128.91",
      "trades": "293"
    },
    {
      "date": "2024-07-04",
      "bid": "4.635",
      "ask": "4.685",
      "open": "4.60",
      "high": "4.755",
      "low": "4.50",
      "close": "4.635",
      "average": "4.6366",
      "volume": "366528",
      "turnover": "1699459.56",
      "trades": "220"
    },
    {
      "date": "2024-07-05",
      "bid": "4.505",
      "ask": "4.55",
      "open": "4.635",
      "high": "4.70",
      "low": "4.455",
      "close": "4.49",
      "average": "4.5712",
      "volume": "309699",
      "turnover": "1415685.75",
      "trades": "214"
    },
    {
      "date": "2024-07-08",
      "bid": "4.455",
      "ask": "4.50",
      "open": "4.60",
      "high": "4.70",
      "low": "4.405",
      "close": "4.445",
      "average": "4.5489",
      "volume": "284063",
      "turnover": "1292177.06",
      "trades": "215"
    },
    {
      "date": "2024-07-09",
      "bid": "4.52",
      "ask": "4.58",
      "open": "4.67",
      "high": "5.20",
      "low": "4.30",
      "close": "4.585",
      "average": "4.6873",
      "volume": "849142",
      "turnover": "3980224.95",
      "trades": "818"
    },
    {
      "date": "2024-07-10",
      "bid": "4.67",
      "ask": "4.715",
      "open": "4.585",
      "high": "4.78",
      "low": "4.56",
      "close": "4.72",
      "average": "4.6816",
      "volume": "418515",
      "turnover": "1959333.8",
      "trades": "268"
    },
    {
      "date": "2024-07-11",
      "bid": "4.99",
      "ask": "5.04",
      "open": "4.75",
      "high": "5.10",
      "low": "4.70",
      "close": "5.05",
      "average": "4.9555",
      "volume": "460326",
      "turnover": "2281143.62",
      "trades": "367"
    },
    {
      "date": "2024-07-12",
      "bid": "5.40",
      "ask": "5.45",
      "open": "5.06",
      "high": "5.49",
      "low": "5.03",
      "close": "5.42",
      "average": "5.2467",
      "volume": "353134",
      "turnover": "1853490.17",
      "trades": "347"
    },
    {
      "date": "2024-07-15",
      "bid": "5.08",
      "ask": "5.13",
      "open": "5.42",
      "high": "5.45",
      "low": "5.07",
      "close": "5.08",
      "average": "5.2436",
      "volume": "396359",
      "turnover": "2078449.7",
      "trades": "378"
    },
    {
      "date": "2024-07-16",
      "bid": "5.10",
      "ask": "5.13",
      "open": "5.11",
      "high": "5.20",
      "low": "5.06",
      "close": "5.13",
      "average": "5.1234",
      "volume": "148571",
      "turnover": "761220.59",
      "trades": "158"
    },
    {
      "date": "2024-07-17",
      "bid": "6.93",
      "ask": "7.06",
      "open": "5.42",
      "high": "7.10",
      "low": "5.40",
      "close": "6.96",
      "average": "6.4812",
      "volume": "3766306",
      "turnover": "24410057.21",
      "trades": "3084"
    },
    {
      "date": "2024-07-18",
      "bid": "5.97",
      "ask": "6.09",
      "open": "6.93",
      "high": "6.93",
      "low": "5.95",
      "close": "5.95",
      "average": "6.2984",
      "volume": "1303387",
      "turnover": "8209242.65",
      "trades": "1096"
    },
    {
      "date": "2024-07-19",
      "bid": "6.13",
      "ask": "6.17",
      "open": "5.92",
      "high": "6.28",
      "low": "5.90",
      "close": "6.16",
      "average": "6.0845",
      "volume": "317573",
      "turnover": "1932261.04",
      "trades": "293"
    },
    {
      "date": "2024-07-22",
      "bid": "5.89",
      "ask": "5.93",
      "open": "6.16",
      "high": "6.16",
      "low": "5.85",
      "close": "5.95",
      "average": "5.9461",
      "volume": "159258",
      "turnover": "946964.75",
      "trades": "272"
    },
    {
      "date": "2024-07-23",
      "bid": "6.02",
      "ask": "6.08",
      "open": "6.01",
      "high": "6.13",
      "low": "5.75",
      "close": "6.05",
      "average": "5.9153",
      "volume": "214484",
      "turnover": "1268745.57",
      "trades": "221"
    },
    {
      "date": "2024-07-24",
      "bid": "5.94",
      "ask": "5.99",
      "open": "5.80",
      "high": "6.14",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0001",
      "volume": "134572",
      "turnover": "807449.12",
      "trades": "168"
    },
    {
      "date": "2024-07-25",
      "bid": "6.18",
      "ask": "6.19",
      "open": "5.96",
      "high": "6.20",
      "low": "5.88",
      "close": "6.18",
      "average": "6.0407",
      "volume": "128372",
      "turnover": "775452.99",
      "trades": "160"
    },
    {
      "date": "2024-07-26",
      "bid": "6.25",
      "ask": "6.32",
      "open": "6.17",
      "high": "6.36",
      "low": "6.04",
      "close": "6.33",
      "average": "6.2421",
      "volume": "212168",
      "turnover": "1324367.58",
      "trades": "202"
    },
    {
      "date": "2024-07-29",
      "bid": "6.04",
      "ask": "6.10",
      "open": "6.32",
      "high": "6.32",
      "low": "6.01",
      "close": "6.12",
      "average": "6.1205",
      "volume": "137677",
      "turnover": "842657.65",
      "trades": "196"
    },
    {
      "date": "2024-07-30",
      "bid": "5.99",
      "ask": "6.03",
      "open": "6.10",
      "high": "6.11",
      "low": "5.94",
      "close": "6.02",
      "average": "6.0168",
      "volume": "141582",
      "turnover": "851872.43",
      "trades": "155"
    },
    {
      "date": "2024-07-31",
      "bid": "5.78",
      "ask": "5.83",
      "open": "6.04",
      "high": "6.06",
      "low": "5.76",
      "close": "5.83",
      "average": "5.8745",
      "volume": "161704",
      "turnover": "949931.91",
      "trades": "168"
    },
    {
      "date": "2024-08-01",
      "bid": "5.81",
      "ask": "5.87",
      "open": "5.84",
      "high": "5.92",
      "low": "5.70",
      "close": "5.87",
      "average": "5.7936",
      "volume": "191231",
      "turnover": "1107920.65",
      "trades": "128"
    },
    {
      "date": "2024-08-02",
      "bid": "5.86",
      "ask": "5.89",
      "open": "5.94",
      "high": "5.94",
      "low": "5.70",
      "close": "5.90",
      "average": "5.8217",
      "volume": "117970",
      "turnover": "686781.49",
      "trades": "91"
    },
    {
      "date": "2024-08-05",
      "bid": "5.42",
      "ask": "5.56",
      "open": "5.64",
      "high": "5.67",
      "low": "5.16",
      "close": "5.55",
      "average": "5.3663",
      "volume": "402790",
      "turnover": "2161455.52",
      "trades": "403"
    },
    {
      "date": "2024-08-06",
      "bid": "5.55",
      "ask": "5.64",
      "open": "5.57",
      "high": "5.76",
      "low": "5.50",
      "close": "5.64",
      "average": "5.5964",
      "volume": "77005",
      "turnover": "430949.15",
      "trades": "152"
    },
    {
      "date": "2024-08-07",
      "bid": "5.76",
      "ask": "5.83",
      "open": "5.70",
      "high": "6.00",
      "low": "5.70",
      "close": "5.79",
      "average": "5.8832",
      "volume": "135882",
      "turnover": "799422.12",
      "trades": "104"
    },
    {
      "date": "2024-08-08",
      "bid": "5.78",
      "ask": "5.85",
      "open": "5.80",
      "high": "5.85",
      "low": "5.70",
      "close": "5.85",
      "average": "5.7594",
      "volume": "37172",
      "turnover": "214093.53",
      "trades": "57"
    },
    {
      "date": "2024-08-09",
      "bid": "5.70",
      "ask": "5.77",
      "open": "5.85",
      "high": "5.90",
      "low": "5.61",
      "close": "5.76",
      "average": "5.7717",
      "volume": "364365",
      "turnover": "2103016.5",
      "trades": "203"
    },
    {
      "date": "2024-08-12",
      "bid": "5.75",
      "ask": "5.83",
      "open": "5.76",
      "high": "5.95",
      "low": "5.72",
      "close": "5.83",
      "average": "5.833",
      "volume": "199639",
      "turnover": "1164502.27",
      "trades": "154"
    },
    {
      "date": "2024-08-13",
      "bid": "5.77",
      "ask": "5.88",
      "open": "5.83",
      "high": "5.89",
      "low": "5.70",
      "close": "5.88",
      "average": "5.8112",
      "volume": "85913",
      "turnover": "499258.51",
      "trades": "102"
    },
    {
      "date": "2024-08-14",
      "bid": "5.70",
      "ask": "5.74",
      "open": "5.90",
      "high": "5.91",
      "low": "5.70",
      "close": "5.78",
      "average": "5.843",
      "volume": "111318",
      "turnover": "650426.34",
      "trades": "111"
    },
    {
      "date": "2024-08-15",
      "bid": "5.56",
      "ask": "5.60",
      "open": "5.71",
      "high": "5.74",
      "low": "5.50",
      "close": "5.60",
      "average": "5.5965",
      "volume": "139632",
      "turnover": "781452.22",
      "trades": "108"
    },
    {
      "date": "2024-08-16",
      "bid": "5.21",
      "ask": "5.29",
      "open": "5.59",
      "high": "5.59",
      "low": "4.965",
      "close": "5.29",
      "average": "5.1746",
      "volume": "708466",
      "turnover": "3665776.73",
      "trades": "486"
    },
    {
      "date": "2024-08-19",
      "bid": "5.14",
      "ask": "5.19",
      "open": "5.44",
      "high": "5.44",
      "low": "5.07",
      "close": "5.18",
      "average": "5.1852",
      "volume": "164186",
      "turnover": "851338.4",
      "trades": "138"
    },
    {
      "date": "2024-08-20",
      "bid": "5.11",
      "ask": "5.15",
      "open": "5.25",
      "high": "5.31",
      "low": "5.09",
      "close": "5.15",
      "average": "5.2508",
      "volume": "1338267",
      "turnover": "7026976.66",
      "trades": "145"
    },
    {
      "date": "2024-08-21",
      "bid": "5.86",
      "ask": "5.93",
      "open": "5.40",
      "high": "6.71",
      "low": "5.30",
      "close": "5.96",
      "average": "6.1299",
      "volume": "2082646",
      "turnover": "12766371",
      "trades": "1557"
    },
    {
      "date": "2024-08-22",
      "bid": "5.80",
      "ask": "5.87",
      "open": "6.00",
      "high": "6.05",
      "low": "5.59",
      "close": "5.94",
      "average": "5.8545",
      "volume": "786125",
      "turnover": "4608966.42",
      "trades": "491"
    },
    {
      "date": "2024-08-23",
      "bid": "5.79",
      "ask": "5.84",
      "open": "5.94",
      "high": "5.96",
      "low": "5.70",
      "close": "5.80",
      "average": "5.7916",
      "volume": "310960",
      "turnover": "1800943.78",
      "trades": "233"
    },
    {
      "date": "2024-08-26",
      "bid": "5.67",
      "ask": "5.72",
      "open": "5.81",
      "high": "5.94",
      "low": "5.62",
      "close": "5.72",
      "average": "5.7333",
      "volume": "80673",
      "turnover": "462518.55",
      "trades": "126"
    },
    {
      "date": "2024-08-27",
      "bid": "5.85",
      "ask": "5.90",
      "open": "5.72",
      "high": "6.01",
      "low": "5.71",
      "close": "5.85",
      "average": "5.9166",
      "volume": "411991",
      "turnover": "2437546.27",
      "trades": "273"
    },
    {
      "date": "2024-08-28",
      "bid": "5.83",
      "ask": "5.86",
      "open": "5.95",
      "high": "6.02",
      "low": "5.80",
      "close": "5.86",
      "average": "5.8879",
      "volume": "393433",
      "turnover": "2316473.24",
      "trades": "320"
    },
    {
      "date": "2024-08-29",
      "bid": "5.85",
      "ask": "5.90",
      "open": "5.96",
      "high": "6.05",
      "low": "5.81",
      "close": "5.89",
      "average": "5.9321",
      "volume": "531367",
      "turnover": "3152095.7",
      "trades": "363"
    },
    {
      "date": "2024-08-30",
      "bid": "5.79",
      "ask": "5.80",
      "open": "5.90",
      "high": "5.92",
      "low": "5.77",
      "close": "5.80",
      "average": "5.8596",
      "volume": "300901",
      "turnover": "1763120.29",
      "trades": "219"
    },
    {
      "date": "2024-09-02",
      "bid": "5.74",
      "ask": "5.80",
      "open": "5.81",
      "high": "5.92",
      "low": "5.61",
      "close": "5.80",
      "average": "5.7771",
      "volume": "348006",
      "turnover": "2010472.81",
      "trades": "310"
    },
    {
      "date": "2024-09-03",
      "bid": "5.58",
      "ask": "5.66",
      "open": "5.80",
      "high": "5.88",
      "low": "5.55",
      "close": "5.68",
      "average": "5.7046",
      "volume": "135650",
      "turnover": "773831.16",
      "trades": "151"
    },
    {
      "date": "2024-09-04",
      "bid": "5.67",
      "ask": "5.74",
      "open": "5.68",
      "high": "5.79",
      "low": "5.44",
      "close": "5.69",
      "average": "5.6396",
      "volume": "236546",
      "turnover": "1334098.32",
      "trades": "170"
    },
    {
      "date": "2024-09-05",
      "bid": "5.63",
      "ask": "5.66",
      "open": "5.70",
      "high": "5.73",
      "low": "5.60",
      "close": "5.63",
      "average": "5.6513",
      "volume": "79674",
      "turnover": "450261.23",
      "trades": "91"
    },
    {
      "date": "2024-09-06",
      "bid": "5.57",
      "ask": "5.66",
      "open": "5.69",
      "high": "5.70",
      "low": "5.50",
      "close": "5.61",
      "average": "5.6216",
      "volume": "103044",
      "turnover": "579268.88",
      "trades": "109"
    },
    {
      "date": "2024-09-09",
      "bid": "5.61",
      "ask": "5.62",
      "open": "5.47",
      "high": "5.69",
      "low": "5.47",
      "close": "5.61",
      "average": "5.6136",
      "volume": "174079",
      "turnover": "977205",
      "trades": "172"
    },
    {
      "date": "2024-09-10",
      "bid": "5.46",
      "ask": "5.50",
      "open": "5.62",
      "high": "5.62",
      "low": "5.42",
      "close": "5.50",
      "average": "5.5573",
      "volume": "160913",
      "turnover": "894243.93",
      "trades": "140"
    },
    {
      "date": "2024-09-11",
      "bid": "5.32",
      "ask": "5.35",
      "open": "5.49",
      "high": "5.49",
      "low": "5.25",
      "close": "5.32",
      "average": "5.3318",
      "volume": "210746",
      "turnover": "1123664.12",
      "trades": "172"
    },
    {
      "date": "2024-09-12",
      "bid": "5.17",
      "ask": "5.19",
      "open": "5.32",
      "high": "5.32",
      "low": "5.10",
      "close": "5.25",
      "average": "5.1932",
      "volume": "274416",
      "turnover": "1425048.08",
      "trades": "244"
    },
    {
      "date": "2024-09-13",
      "bid": "5.02",
      "ask": "5.10",
      "open": "5.30",
      "high": "5.30",
      "low": "4.95",
      "close": "5.04",
      "average": "5.0587",
      "volume": "509849",
      "turnover": "2579160.22",
      "trades": "308"
    },
    {
      "date": "2024-09-16",
      "bid": "4.905",
      "ask": "4.955",
      "open": "5.11",
      "high": "5.11",
      "low": "4.865",
      "close": "4.91",
      "average": "4.9561",
      "volume": "227580",
      "turnover": "1127918.64",
      "trades": "153"
    },
    {
      "date": "2024-09-17",
      "bid": "4.73",
      "ask": "4.775",
      "open": "4.91",
      "high": "5.19",
      "low": "4.745",
      "close": "4.785",
      "average": "4.8183",
      "volume": "304041",
      "turnover": "1464971.63",
      "trades": "213"
    },
    {
      "date": "2024-09-18",
      "bid": "4.67",
      "ask": "4.68",
      "open": "4.78",
      "high": "4.915",
      "low": "4.60",
      "close": "4.675",
      "average": "4.6923",
      "volume": "388319",
      "turnover": "1822094.23",
      "trades": "211"
    },
    {
      "date": "2024-09-19",
      "bid": "4.715",
      "ask": "4.74",
      "open": "4.80",
      "high": "4.93",
      "low": "4.715",
      "close": "4.74",
      "average": "4.8078",
      "volume": "173506",
      "turnover": "834196.05",
      "trades": "172"
    },
    {
      "date": "2024-09-20",
      "bid": "4.595",
      "ask": "4.655",
      "open": "4.74",
      "high": "4.755",
      "low": "4.555",
      "close": "4.59",
      "average": "4.6638",
      "volume": "284184",
      "turnover": "1325389.14",
      "trades": "201"
    },
    {
      "date": "2024-09-23",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.67",
      "high": "4.67",
      "low": "4.46",
      "close": "4.51",
      "average": "4.5013",
      "volume": "244345",
      "turnover": "1099870.84",
      "trades": "186"
    },
    {
      "date": "2024-09-24",
      "bid": "4.38",
      "ask": "4.40",
      "open": "4.49",
      "high": "4.55",
      "low": "4.375",
      "close": "4.40",
      "average": "4.4703",
      "volume": "295606",
      "turnover": "1321452.68",
      "trades": "165"
    },
    {
      "date": "2024-09-25",
      "bid": "4.115",
      "ask": "4.12",
      "open": "4.50",
      "high": "4.50",
      "low": "4.105",
      "close": "4.18",
      "average": "4.2504",
      "volume": "670246",
      "turnover": "2849332.68",
      "trades": "425"
    },
    {
      "date": "2024-09-26",
      "bid": "4.35",
      "ask": "4.385",
      "open": "4.18",
      "high": "4.43",
      "low": "4.075",
      "close": "4.39",
      "average": "4.2597",
      "volume": "674522",
      "turnover": "2873277.87",
      "trades": "298"
    },
    {
      "date": "2024-09-27",
      "bid": "4.365",
      "ask": "4.43",
      "open": "4.325",
      "high": "4.52",
      "low": "4.325",
      "close": "4.42",
      "average": "4.4228",
      "volume": "369100",
      "turnover": "1632462.11",
      "trades": "214"
    },
    {
      "date": "2024-09-30",
      "bid": "5.13",
      "ask": "5.19",
      "open": "4.45",
      "high": "5.38",
      "low": "4.38",
      "close": "5.18",
      "average": "4.8598",
      "volume": "976140",
      "turnover": "4743789.87",
      "trades": "932"
    },
    {
      "date": "2024-10-01",
      "bid": "4.60",
      "ask": "4.67",
      "open": "4.68",
      "high": "4.85",
      "low": "4.59",
      "close": "4.59",
      "average": "4.7298",
      "volume": "2849631",
      "turnover": "13479172.59",
      "trades": "1736"
    },
    {
      "date": "2024-10-02",
      "bid": "4.565",
      "ask": "4.615",
      "open": "4.62",
      "high": "4.795",
      "low": "4.55",
      "close": "4.665",
      "average": "4.6585",
      "volume": "495757",
      "turnover": "2309488.41",
      "trades": "370"
    },
    {
      "date": "2024-10-03",
      "bid": "4.565",
      "ask": "4.595",
      "open": "4.65",
      "high": "4.67",
      "low": "4.555",
      "close": "4.595",
      "average": "4.6081",
      "volume": "275742",
      "turnover": "1270640.83",
      "trades": "210"
    },
    {
      "date": "2024-10-04",
      "bid": "4.235",
      "ask": "4.275",
      "open": "4.565",
      "high": "4.595",
      "low": "4.20",
      "close": "4.23",
      "average": "4.3211",
      "volume": "1238437",
      "turnover": "5348655.09",
      "trades": "703"
    },
    {
      "date": "2024-10-07",
      "bid": "4.335",
      "ask": "4.38",
      "open": "4.28",
      "high": "4.43",
      "low": "4.175",
      "close": "4.33",
      "average": "4.3153",
      "volume": "857650",
      "turnover": "3701033.54",
      "trades": "379"
    },
    {
      "date": "2024-10-08",
      "bid": "4.375",
      "ask": "4.43",
      "open": "4.33",
      "high": "4.595",
      "low": "4.215",
      "close": "4.40",
      "average": "4.46",
      "volume": "323545",
      "turnover": "1443190.43",
      "trades": "224"
    },
    {
      "date": "2024-10-09",
      "bid": "4.325",
      "ask": "4.385",
      "open": "4.42",
      "high": "4.45",
      "low": "4.255",
      "close": "4.325",
      "average": "4.3511",
      "volume": "458433",
      "turnover": "1994666.21",
      "trades": "199"
    },
    {
      "date": "2024-10-10",
      "bid": "4.555",
      "ask": "4.60",
      "open": "4.40",
      "high": "4.665",
      "low": "4.37",
      "close": "4.60",
      "average": "4.5666",
      "volume": "448832",
      "turnover": "2049629.92",
      "trades": "270"
    },
    {
      "date": "2024-10-11",
      "bid": "4.565",
      "ask": "4.62",
      "open": "4.65",
      "high": "4.65",
      "low": "4.445",
      "close": "4.62",
      "average": "4.5786",
      "volume": "276054",
      "turnover": "1263946.47",
      "trades": "194"
    },
    {
      "date": "2024-10-14",
      "bid": "4.57",
      "ask": "4.605",
      "open": "4.625",
      "high": "4.725",
      "low": "4.50",
      "close": "4.595",
      "average": "4.6135",
      "volume": "278198",
      "turnover": "1283467.98",
      "trades": "188"
    },
    {
      "date": "2024-10-15",
      "bid": "4.51",
      "ask": "4.56",
      "open": "4.525",
      "high": "4.70",
      "low": "4.43",
      "close": "4.555",
      "average": "4.5453",
      "volume": "373497",
      "turnover": "1697670.3",
      "trades": "184"
    },
    {
      "date": "2024-10-16",
      "bid": "4.615",
      "ask": "4.675",
      "open": "4.555",
      "high": "4.675",
      "low": "4.37",
      "close": "4.66",
      "average": "4.5557",
      "volume": "201643",
      "turnover": "919835.74",
      "trades": "132"
    },
    {
      "date": "2024-10-17",
      "bid": "4.75",
      "ask": "4.84",
      "open": "4.70",
      "high": "4.885",
      "low": "4.67",
      "close": "4.865",
      "average": "4.8023",
      "volume": "385632",
      "turnover": "1851463.79",
      "trades": "216"
    },
    {
      "date": "2024-10-18",
      "bid": "4.715",
      "ask": "4.765",
      "open": "4.805",
      "high": "5.03",
      "low": "4.705",
      "close": "4.705",
      "average": "4.8239",
      "volume": "227049",
      "turnover": "1095841.17",
      "trades": "189"
    },
    {
      "date": "2024-10-21",
      "bid": "4.61",
      "ask": "4.665",
      "open": "4.71",
      "high": "4.825",
      "low": "4.60",
      "close": "4.65",
      "average": "4.6974",
      "volume": "170668",
      "turnover": "801695.83",
      "trades": "141"
    },
    {
      "date": "2024-10-22",
      "bid": "4.70",
      "ask": "4.75",
      "open": "4.655",
      "high": "4.895",
      "low": "4.56",
      "close": "4.75",
      "average": "4.744",
      "volume": "347409",
      "turnover": "1649496.86",
      "trades": "213"
    },
    {
      "date": "2024-10-23",
      "bid": "4.675",
      "ask": "4.71",
      "open": "4.905",
      "high": "4.905",
      "low": "4.675",
      "close": "4.675",
      "average": "4.7905",
      "volume": "229578",
      "turnover": "1099034.48",
      "trades": "180"
    },
    {
      "date": "2024-10-24",
      "bid": "4.58",
      "ask": "4.70",
      "open": "4.68",
      "high": "4.75",
      "low": "4.585",
      "close": "4.585",
      "average": "4.6657",
      "volume": "133720",
      "turnover": "623898.97",
      "trades": "137"
    },
    {
      "date": "2024-10-25",
      "bid": "4.495",
      "ask": "4.56",
      "open": "4.65",
      "high": "4.65",
      "low": "4.455",
      "close": "4.555",
      "average": "4.5458",
      "volume": "410552",
      "turnover": "1866603.1",
      "trades": "252"
    },
    {
      "date": "2024-10-28",
      "bid": "4.495",
      "ask": "4.545",
      "open": "4.55",
      "high": "4.625",
      "low": "4.47",
      "close": "4.515",
      "average": "4.5462",
      "volume": "331426",
      "turnover": "1506740.83",
      "trades": "182"
    },
    {
      "date": "2024-10-29",
      "bid": "4.44",
      "ask": "4.47",
      "open": "4.665",
      "high": "4.665",
      "low": "4.415",
      "close": "4.445",
      "average": "4.4661",
      "volume": "158496",
      "turnover": "707926.2",
      "trades": "148"
    },
    {
      "date": "2024-10-30",
      "bid": "4.385",
      "ask": "4.415",
      "open": "4.455",
      "high": "4.535",
      "low": "4.36",
      "close": "4.385",
      "average": "4.4301",
      "volume": "118035",
      "turnover": "522906.37",
      "trades": "128"
    },
    {
      "date": "2024-10-31",
      "bid": "4.35",
      "ask": "4.405",
      "open": "4.46",
      "high": "4.46",
      "low": "4.275",
      "close": "4.405",
      "average": "4.3668",
      "volume": "314939",
      "turnover": "1375284.03",
      "trades": "209"
    },
    {
      "date": "2024-11-01",
      "bid": "4.275",
      "ask": "4.325",
      "open": "4.40",
      "high": "4.40",
      "low": "4.28",
      "close": "4.31",
      "average": "4.335",
      "volume": "52905",
      "turnover": "229343.92",
      "trades": "64"
    },
    {
      "date": "2024-11-04",
      "bid": "4.17",
      "ask": "4.215",
      "open": "4.255",
      "high": "4.415",
      "low": "4.125",
      "close": "4.17",
      "average": "4.2455",
      "volume": "352518",
      "turnover": "1496598.65",
      "trades": "226"
    },
    {
      "date": "2024-11-05",
      "bid": "4.135",
      "ask": "4.24",
      "open": "4.13",
      "high": "4.285",
      "low": "4.105",
      "close": "4.14",
      "average": "4.1945",
      "volume": "183986",
      "turnover": "771732.08",
      "trades": "149"
    },
    {
      "date": "2024-11-06",
      "bid": "4.10",
      "ask": "4.195",
      "open": "4.135",
      "high": "4.23",
      "low": "4.04",
      "close": "4.10",
      "average": "4.1149",
      "volume": "192505",
      "turnover": "792143.7",
      "trades": "176"
    },
    {
      "date": "2024-11-07",
      "bid": "4.325",
      "ask": "4.38",
      "open": "4.195",
      "high": "4.40",
      "low": "4.155",
      "close": "4.315",
      "average": "4.3094",
      "volume": "220079",
      "turnover": "948415.2",
      "trades": "151"
    },
    {
      "date": "2024-11-08",
      "bid": "4.75",
      "ask": "4.78",
      "open": "4.22",
      "high": "4.82",
      "low": "4.06",
      "close": "4.75",
      "average": "4.381",
      "volume": "502249",
      "turnover": "2200340.5",
      "trades": "272"
    },
    {
      "date": "2024-11-11",
      "bid": "4.905",
      "ask": "4.92",
      "open": "5.00",
      "high": "5.17",
      "low": "4.83",
      "close": "4.905",
      "average": "4.9947",
      "volume": "943559",
      "turnover": "4712829.09",
      "trades": "578"
    },
    {
      "date": "2024-11-12",
      "bid": "5.34",
      "ask": "5.40",
      "open": "4.90",
      "high": "5.49",
      "low": "4.77",
      "close": "5.40",
      "average": "5.2364",
      "volume": "860752",
      "turnover": "4507262.36",
      "trades": "720"
    },
    {
      "date": "2024-11-13",
      "bid": "5.23",
      "ask": "5.27",
      "open": "5.41",
      "high": "5.45",
      "low": "5.08",
      "close": "5.18",
      "average": "5.2412",
      "volume": "311139",
      "turnover": "1630732.68",
      "trades": "386"
    },
    {
      "date": "2024-11-14",
      "bid": "5.43",
      "ask": "5.54",
      "open": "5.20",
      "high": "5.60",
      "low": "5.20",
      "close": "5.53",
      "average": "5.3733",
      "volume": "479315",
      "turnover": "2575100.27",
      "trades": "391"
    },
    {
      "date": "2024-11-15",
      "bid": "5.49",
      "ask": "5.54",
      "open": "5.55",
      "high": "5.75",
      "low": "5.34",
      "close": "5.54",
      "average": "5.5755",
      "volume": "438392",
      "turnover": "2444265.44",
      "trades": "448"
    },
    {
      "date": "2024-11-18",
      "bid": "5.22",
      "ask": "5.28",
      "open": "5.61",
      "high": "5.73",
      "low": "5.05",
      "close": "5.21",
      "average": "5.308",
      "volume": "589052",
      "turnover": "3126665.68",
      "trades": "372"
    },
    {
      "date": "2024-11-19",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.21",
      "high": "5.40",
      "low": "5.20",
      "close": "5.34",
      "average": "5.3019",
      "volume": "130922",
      "turnover": "694135.59",
      "trades": "159"
    },
    {
      "date": "2024-11-20",
      "bid": "5.43",
      "ask": "5.44",
      "open": "5.39",
      "high": "5.63",
      "low": "5.24",
      "close": "5.43",
      "average": "5.4489",
      "volume": "399143",
      "turnover": "2174876.86",
      "trades": "297"
    },
    {
      "date": "2024-11-21",
      "bid": "5.33",
      "ask": "5.40",
      "open": "5.45",
      "high": "5.54",
      "low": "5.30",
      "close": "5.40",
      "average": "5.3639",
      "volume": "295855",
      "turnover": "1586922.6",
      "trades": "176"
    },
    {
      "date": "2024-11-22",
      "bid": "5.34",
      "ask": "5.38",
      "open": "5.31",
      "high": "5.45",
      "low": "5.16",
      "close": "5.34",
      "average": "5.3036",
      "volume": "513700",
      "turnover": "2724434.39",
      "trades": "257"
    },
    {
      "date": "2024-11-25",
      "bid": "5.57",
      "ask": "5.67",
      "open": "5.34",
      "high": "5.70",
      "low": "5.27",
      "close": "5.64",
      "average": "5.4659",
      "volume": "461008",
      "turnover": "2519801.25",
      "trades": "366"
    },
    {
      "date": "2024-11-26",
      "bid": "5.59",
      "ask": "5.63",
      "open": "5.70",
      "high": "5.70",
      "low": "5.51",
      "close": "5.60",
      "average": "5.6225",
      "volume": "280904",
      "turnover": "1579389.39",
      "trades": "194"
    },
    {
      "date": "2024-11-27",
      "bid": "5.42",
      "ask": "5.46",
      "open": "5.62",
      "high": "5.63",
      "low": "5.40",
      "close": "5.41",
      "average": "5.5146",
      "volume": "440036",
      "turnover": "2426630.04",
      "trades": "351"
    },
    {
      "date": "2024-11-28",
      "bid": "5.40",
      "ask": "5.43",
      "open": "5.50",
      "high": "5.50",
      "low": "5.28",
      "close": "5.40",
      "average": "5.3739",
      "volume": "484383",
      "turnover": "2603010.14",
      "trades": "354"
    },
    {
      "date": "2024-11-29",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.40",
      "high": "5.61",
      "low": "5.27",
      "close": "5.61",
      "average": "5.4442",
      "volume": "789915",
      "turnover": "4300426.33",
      "trades": "286"
    },
    {
      "date": "2024-12-02",
      "bid": "5.56",
      "ask": "5.62",
      "open": "5.62",
      "high": "5.80",
      "low": "5.38",
      "close": "5.62",
      "average": "5.6346",
      "volume": "507358",
      "turnover": "2858663.87",
      "trades": "315"
    },
    {
      "date": "2024-12-03",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.65",
      "high": "5.65",
      "low": "5.35",
      "close": "5.37",
      "average": "5.4567",
      "volume": "338331",
      "turnover": "1846154",
      "trades": "316"
    },
    {
      "date": "2024-12-04",
      "bid": "5.66",
      "ask": "5.68",
      "open": "5.41",
      "high": "5.72",
      "low": "5.37",
      "close": "5.66",
      "average": "5.5845",
      "volume": "333388",
      "turnover": "1861821.08",
      "trades": "281"
    },
    {
      "date": "2024-12-05",
      "bid": "5.71",
      "ask": "5.87",
      "open": "5.66",
      "high": "5.90",
      "low": "5.54",
      "close": "5.72",
      "average": "5.698",
      "volume": "297112",
      "turnover": "1692958.4",
      "trades": "261"
    },
    {
      "date": "2024-12-06",
      "bid": "6.20",
      "ask": "6.24",
      "open": "5.72",
      "high": "6.30",
      "low": "5.70",
      "close": "6.24",
      "average": "6.1467",
      "volume": "1166810",
      "turnover": "7172010.59",
      "trades": "497"
    },
    {
      "date": "2024-12-09",
      "bid": "6.22",
      "ask": "6.28",
      "open": "6.25",
      "high": "6.75",
      "low": "6.12",
      "close": "6.27",
      "average": "6.3773",
      "volume": "1405211",
      "turnover": "8961409.93",
      "trades": "948"
    },
    {
      "date": "2024-12-10",
      "bid": "6.62",
      "ask": "6.67",
      "open": "6.30",
      "high": "6.68",
      "low": "6.12",
      "close": "6.68",
      "average": "6.3965",
      "volume": "1440486",
      "turnover": "9214126.39",
      "trades": "942"
    },
    {
      "date": "2024-12-11",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.69",
      "high": "6.77",
      "low": "6.42",
      "close": "6.67",
      "average": "6.6348",
      "volume": "792815",
      "turnover": "5260189.94",
      "trades": "881"
    },
    {
      "date": "2024-12-12",
      "bid": "6.53",
      "ask": "6.54",
      "open": "6.40",
      "high": "7.36",
      "low": "5.84",
      "close": "6.59",
      "average": "6.6519",
      "volume": "4112170",
      "turnover": "27339721.43",
      "trades": "2672"
    },
    {
      "date": "2024-12-13",
      "bid": "6.56",
      "ask": "6.61",
      "open": "6.70",
      "high": "7.00",
      "low": "6.50",
      "close": "6.52",
      "average": "6.7717",
      "volume": "1885982",
      "turnover": "12775781.31",
      "trades": "1379"
    },
    {
      "date": "2024-12-16",
      "bid": "7.27",
      "ask": "7.31",
      "open": "6.70",
      "high": "7.50",
      "low": "6.66",
      "close": "7.27",
      "average": "7.218",
      "volume": "2894551",
      "turnover": "20893322.37",
      "trades": "1928"
    },
    {
      "date": "2024-12-17",
      "bid": "7.23",
      "ask": "7.29",
      "open": "7.32",
      "high": "7.67",
      "low": "7.10",
      "close": "7.28",
      "average": "7.2981",
      "volume": "1077207",
      "turnover": "7861553.23",
      "trades": "953"
    },
    {
      "date": "2024-12-18",
      "bid": "6.66",
      "ask": "6.70",
      "open": "7.36",
      "high": "7.40",
      "low": "6.56",
      "close": "6.65",
      "average": "6.9383",
      "volume": "1649237",
      "turnover": "11442854.94",
      "trades": "1409"
    },
    {
      "date": "2024-12-19",
      "bid": "6.44",
      "ask": "6.50",
      "open": "6.87",
      "high": "6.87",
      "low": "6.34",
      "close": "6.44",
      "average": "6.5377",
      "volume": "687000",
      "turnover": "4491417.34",
      "trades": "776"
    },
    {
      "date": "2024-12-20",
      "bid": "6.51",
      "ask": "6.57",
      "open": "6.43",
      "high": "6.59",
      "low": "6.25",
      "close": "6.59",
      "average": "6.4342",
      "volume": "580135",
      "turnover": "3732702.11",
      "trades": "590"
    },
    {
      "date": "2024-12-23",
      "bid": "6.63",
      "ask": "6.66",
      "open": "6.57",
      "high": "6.67",
      "low": "6.39",
      "close": "6.65",
      "average": "6.5302",
      "volume": "489028",
      "turnover": "3193484.53",
      "trades": "548"
    },
    {
      "date": "2024-12-27",
      "bid": "7.11",
      "ask": "7.14",
      "open": "6.89",
      "high": "7.28",
      "low": "6.75",
      "close": "7.11",
      "average": "7.0761",
      "volume": "644505",
      "turnover": "4560579.17",
      "trades": "785"
    },
    {
      "date": "2024-12-30",
      "bid": "6.98",
      "ask": "7.01",
      "open": "7.16",
      "high": "7.27",
      "low": "6.93",
      "close": "7.00",
      "average": "7.0598",
      "volume": "587257",
      "turnover": "4147871.79",
      "trades": "672"
    },
    {
      "date": "2025-01-02",
      "bid": "7.01",
      "ask": "7.06",
      "open": "7.18",
      "high": "7.28",
      "low": "6.84",
      "close": "7.10",
      "average": "7.0967",
      "volume": "593060",
      "turnover": "4208902.43",
      "trades": "560"
    },
    {
      "date": "2025-01-03",
      "bid": "6.83",
      "ask": "6.86",
      "open": "7.01",
      "high": "7.10",
      "low": "6.80",
      "close": "6.86",
      "average": "6.9318",
      "volume": "288940",
      "turnover": "2003103.96",
      "trades": "339"
    },
    {
      "date": "2025-01-07",
      "bid": "6.69",
      "ask": "6.73",
      "open": "6.83",
      "high": "6.97",
      "low": "6.60",
      "close": "6.69",
      "average": "6.7817",
      "volume": "429698",
      "turnover": "2914075.62",
      "trades": "494"
    },
    {
      "date": "2025-01-08",
      "bid": "6.59",
      "ask": "6.68",
      "open": "6.69",
      "high": "6.83",
      "low": "6.51",
      "close": "6.60",
      "average": "6.6594",
      "volume": "326268",
      "turnover": "2172721.36",
      "trades": "423"
    },
    {
      "date": "2025-01-09",
      "bid": "6.80",
      "ask": "6.85",
      "open": "6.59",
      "high": "6.89",
      "low": "6.52",
      "close": "6.80",
      "average": "6.7256",
      "volume": "345198",
      "turnover": "2321674.93",
      "trades": "409"
    },
    {
      "date": "2025-01-10",
      "bid": "6.30",
      "ask": "6.36",
      "open": "6.70",
      "high": "6.70",
      "low": "6.14",
      "close": "6.30",
      "average": "6.3782",
      "volume": "1152096",
      "turnover": "7350649.23",
      "trades": "940"
    },
    {
      "date": "2025-01-13",
      "bid": "5.90",
      "ask": "5.94",
      "open": "6.45",
      "high": "6.45",
      "low": "5.85",
      "close": "5.90",
      "average": "6.0392",
      "volume": "879893",
      "turnover": "5313586.42",
      "trades": "943"
    },
    {
      "date": "2025-01-14",
      "bid": "5.88",
      "ask": "5.90",
      "open": "5.94",
      "high": "6.10",
      "low": "5.83",
      "close": "5.89",
      "average": "5.9816",
      "volume": "442528",
      "turnover": "2647479.15",
      "trades": "461"
    },
    {
      "date": "2025-01-15",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.88",
      "high": "6.19",
      "low": "5.83",
      "close": "5.99",
      "average": "5.989",
      "volume": "326720",
      "turnover": "1956717.02",
      "trades": "427"
    },
    {
      "date": "2025-01-16",
      "bid": "5.96",
      "ask": "6.03",
      "open": "6.04",
      "high": "6.10",
      "low": "5.91",
      "close": "5.97",
      "average": "6.0179",
      "volume": "165798",
      "turnover": "997759.57",
      "trades": "223"
    },
    {
      "date": "2025-01-17",
      "bid": "6.02",
      "ask": "6.05",
      "open": "6.00",
      "high": "6.14",
      "low": "5.99",
      "close": "6.05",
      "average": "6.0518",
      "volume": "136562",
      "turnover": "826453.05",
      "trades": "214"
    },
    {
      "date": "2025-01-20",
      "bid": "5.92",
      "ask": "5.96",
      "open": "6.02",
      "high": "6.04",
      "low": "5.85",
      "close": "5.92",
      "average": "5.9439",
      "volume": "199686",
      "turnover": "1186911.28",
      "trades": "221"
    },
    {
      "date": "2025-01-21",
      "bid": "6.05",
      "ask": "6.08",
      "open": "5.90",
      "high": "6.09",
      "low": "5.83",
      "close": "6.09",
      "average": "5.973",
      "volume": "220776",
      "turnover": "1318703.49",
      "trades": "216"
    },
    {
      "date": "2025-01-22",
      "bid": "6.06",
      "ask": "6.13",
      "open": "6.10",
      "high": "6.24",
      "low": "6.02",
      "close": "6.13",
      "average": "6.1451",
      "volume": "153654",
      "turnover": "944224.99",
      "trades": "196"
    },
    {
      "date": "2025-01-23",
      "bid": "5.99",
      "ask": "6.02",
      "open": "6.20",
      "high": "6.20",
      "low": "5.94",
      "close": "6.06",
      "average": "6.0267",
      "volume": "177471",
      "turnover": "1070054.42",
      "trades": "255"
    },
    {
      "date": "2025-01-24",
      "bid": "6.08",
      "ask": "6.10",
      "open": "6.05",
      "high": "6.13",
      "low": "6.00",
      "close": "6.08",
      "average": "6.084",
      "volume": "158359",
      "turnover": "963446.78",
      "trades": "226"
    },
    {
      "date": "2025-01-27",
      "bid": "5.89",
      "ask": "5.92",
      "open": "6.06",
      "high": "6.06",
      "low": "5.80",
      "close": "5.90",
      "average": "5.8927",
      "volume": "247869",
      "turnover": "1461757.47",
      "trades": "329"
    },
    {
      "date": "2025-01-28",
      "bid": "5.92",
      "ask": "5.94",
      "open": "5.90",
      "high": "6.02",
      "low": "5.90",
      "close": "5.94",
      "average": "5.9615",
      "volume": "231748",
      "turnover": "1381572.25",
      "trades": "182"
    },
    {
      "date": "2025-01-29",
      "bid": "5.95",
      "ask": "6.00",
      "open": "6.01",
      "high": "6.15",
      "low": "5.91",
      "close": "5.95",
      "average": "6.0066",
      "volume": "241474",
      "turnover": "1450433.93",
      "trades": "236"
    },
    {
      "date": "2025-01-30",
      "bid": "6.04",
      "ask": "6.09",
      "open": "6.03",
      "high": "6.22",
      "low": "5.96",
      "close": "6.05",
      "average": "6.0529",
      "volume": "243327",
      "turnover": "1473430.15",
      "trades": "268"
    },
    {
      "date": "2025-01-31",
      "bid": "6.15",
      "ask": "6.20",
      "open": "6.05",
      "high": "6.36",
      "low": "6.05",
      "close": "6.16",
      "average": "6.1786",
      "volume": "184463",
      "turnover": "1139921.94",
      "trades": "255"
    },
    {
      "date": "2025-02-03",
      "bid": "6.10",
      "ask": "6.15",
      "open": "6.04",
      "high": "6.13",
      "low": "5.92",
      "close": "6.09",
      "average": "6.0086",
      "volume": "217920",
      "turnover": "1309409.18",
      "trades": "292"
    },
    {
      "date": "2025-02-04",
      "bid": "6.28",
      "ask": "6.29",
      "open": "6.15",
      "high": "6.35",
      "low": "6.05",
      "close": "6.30",
      "average": "6.1584",
      "volume": "136332",
      "turnover": "839582.13",
      "trades": "154"
    },
    {
      "date": "2025-02-05",
      "bid": "6.10",
      "ask": "6.20",
      "open": "6.30",
      "high": "6.36",
      "low": "6.02",
      "close": "6.19",
      "average": "6.1057",
      "volume": "376356",
      "turnover": "2297909.17",
      "trades": "259"
    },
    {
      "date": "2025-02-06",
      "bid": "6.01",
      "ask": "6.02",
      "open": "6.15",
      "high": "6.16",
      "low": "5.95",
      "close": "6.02",
      "average": "6.0295",
      "volume": "389916",
      "turnover": "2351009.81",
      "trades": "295"
    },
    {
      "date": "2025-02-07",
      "bid": "5.95",
      "ask": "5.99",
      "open": "6.00",
      "high": "6.08",
      "low": "5.94",
      "close": "6.08",
      "average": "6.0062",
      "volume": "284907",
      "turnover": "1711198.95",
      "trades": "224"
    },
    {
      "date": "2025-02-10",
      "bid": "5.88",
      "ask": "5.91",
      "open": "6.00",
      "high": "6.03",
      "low": "5.84",
      "close": "5.94",
      "average": "5.9453",
      "volume": "412899",
      "turnover": "2454794.81",
      "trades": "329"
    },
    {
      "date": "2025-02-11",
      "bid": "6.00",
      "ask": "6.03",
      "open": "6.00",
      "high": "6.10",
      "low": "5.95",
      "close": "6.00",
      "average": "6.0001",
      "volume": "186669",
      "turnover": "1120027.57",
      "trades": "182"
    },
    {
      "date": "2025-02-12",
      "bid": "5.87",
      "ask": "5.91",
      "open": "6.00",
      "high": "6.07",
      "low": "5.83",
      "close": "5.87",
      "average": "5.9511",
      "volume": "135763",
      "turnover": "807937.75",
      "trades": "189"
    },
    {
      "date": "2025-02-13",
      "bid": "6.00",
      "ask": "6.05",
      "open": "5.86",
      "high": "6.50",
      "low": "5.68",
      "close": "6.00",
      "average": "6.0219",
      "volume": "1335764",
      "turnover": "8043900.27",
      "trades": "1164"
    },
    {
      "date": "2025-02-14",
      "bid": "5.81",
      "ask": "5.83",
      "open": "6.10",
      "high": "6.21",
      "low": "5.76",
      "close": "5.80",
      "average": "5.9609",
      "volume": "453334",
      "turnover": "2702277.06",
      "trades": "474"
    },
    {
      "date": "2025-02-17",
      "bid": "5.46",
      "ask": "5.51",
      "open": "5.85",
      "high": "5.85",
      "low": "5.47",
      "close": "5.51",
      "average": "5.6309",
      "volume": "638257",
      "turnover": "3593930.56",
      "trades": "591"
    },
    {
      "date": "2025-02-18",
      "bid": "5.13",
      "ask": "5.15",
      "open": "5.51",
      "high": "5.51",
      "low": "5.08",
      "close": "5.12",
      "average": "5.1994",
      "volume": "1650788",
      "turnover": "8587469.93",
      "trades": "1091"
    },
    {
      "date": "2025-02-19",
      "bid": "4.96",
      "ask": "4.97",
      "open": "5.12",
      "high": "5.15",
      "low": "4.885",
      "close": "4.985",
      "average": "4.9903",
      "volume": "936742",
      "turnover": "4674729.25",
      "trades": "721"
    },
    {
      "date": "2025-02-20",
      "bid": "4.865",
      "ask": "4.905",
      "open": "4.97",
      "high": "5.02",
      "low": "4.80",
      "close": "4.865",
      "average": "4.9224",
      "volume": "1118476",
      "turnover": "5505338.2",
      "trades": "822"
    },
    {
      "date": "2025-02-21",
      "bid": "4.835",
      "ask": "4.91",
      "open": "4.85",
      "high": "4.96",
      "low": "4.76",
      "close": "4.88",
      "average": "4.8479",
      "volume": "1702167",
      "turnover": "8248925.53",
      "trades": "673"
    },
    {
      "date": "2025-02-24",
      "bid": "4.85",
      "ask": "4.89",
      "open": "4.835",
      "high": "4.935",
      "low": "4.77",
      "close": "4.875",
      "average": "4.8472",
      "volume": "685987",
      "turnover": "3324937.83",
      "trades": "547"
    },
    {
      "date": "2025-02-25",
      "bid": "5.00",
      "ask": "5.02",
      "open": "4.89",
      "high": "5.03",
      "low": "4.855",
      "close": "5.02",
      "average": "4.9204",
      "volume": "491335",
      "turnover": "2417559.1",
      "trades": "488"
    },
    {
      "date": "2025-02-26",
      "bid": "5.00",
      "ask": "5.05",
      "open": "5.00",
      "high": "5.17",
      "low": "4.76",
      "close": "5.06",
      "average": "5.0161",
      "volume": "578149",
      "turnover": "2900029.92",
      "trades": "480"
    },
    {
      "date": "2025-02-27",
      "bid": "5.05",
      "ask": "5.07",
      "open": "5.06",
      "high": "5.08",
      "low": "4.92",
      "close": "5.07",
      "average": "5.0351",
      "volume": "462656",
      "turnover": "2329541.15",
      "trades": "413"
    },
    {
      "date": "2025-02-28",
      "bid": "4.98",
      "ask": "5.02",
      "open": "5.10",
      "high": "5.10",
      "low": "4.935",
      "close": "5.02",
      "average": "4.9949",
      "volume": "271966",
      "turnover": "1358453.46",
      "trades": "255"
    },
    {
      "date": "2025-03-03",
      "bid": "4.75",
      "ask": "4.76",
      "open": "5.00",
      "high": "5.00",
      "low": "4.675",
      "close": "4.75",
      "average": "4.8145",
      "volume": "571819",
      "turnover": "2753168.69",
      "trades": "441"
    },
    {
      "date": "2025-03-04",
      "bid": "4.43",
      "ask": "4.435",
      "open": "4.595",
      "high": "4.63",
      "low": "4.38",
      "close": "4.40",
      "average": "4.4505",
      "volume": "1037341",
      "turnover": "4616649.09",
      "trades": "889"
    },
    {
      "date": "2025-03-05",
      "bid": "4.35",
      "ask": "4.385",
      "open": "4.54",
      "high": "4.54",
      "low": "4.35",
      "close": "4.355",
      "average": "4.4442",
      "volume": "284303",
      "turnover": "1263494.47",
      "trades": "248"
    },
    {
      "date": "2025-03-06",
      "bid": "4.255",
      "ask": "4.30",
      "open": "4.35",
      "high": "4.40",
      "low": "4.25",
      "close": "4.30",
      "average": "4.3046",
      "volume": "268131",
      "turnover": "1154487.23",
      "trades": "201"
    },
    {
      "date": "2025-03-07",
      "bid": "4.215",
      "ask": "4.22",
      "open": "4.35",
      "high": "4.35",
      "low": "4.185",
      "close": "4.21",
      "average": "4.2459",
      "volume": "426980",
      "turnover": "1812913.64",
      "trades": "464"
    },
    {
      "date": "2025-03-10",
      "bid": "4.08",
      "ask": "4.175",
      "open": "4.275",
      "high": "4.30",
      "low": "4.05",
      "close": "4.08",
      "average": "4.1556",
      "volume": "1088300",
      "turnover": "4526130.24",
      "trades": "666"
    },
    {
      "date": "2025-03-11",
      "bid": "4.04",
      "ask": "4.07",
      "open": "3.995",
      "high": "4.08",
      "low": "3.90",
      "close": "4.07",
      "average": "3.9815",
      "volume": "747909",
      "turnover": "2977834.49",
      "trades": "539"
    },
    {
      "date": "2025-03-12",
      "bid": "4.14",
      "ask": "4.195",
      "open": "4.07",
      "high": "4.20",
      "low": "4.05",
      "close": "4.12",
      "average": "4.1632",
      "volume": "256692",
      "turnover": "1068657.46",
      "trades": "263"
    },
    {
      "date": "2025-03-13",
      "bid": "4.12",
      "ask": "4.19",
      "open": "4.12",
      "high": "4.20",
      "low": "4.015",
      "close": "4.125",
      "average": "4.1081",
      "volume": "303670",
      "turnover": "1247516.54",
      "trades": "276"
    },
    {
      "date": "2025-03-14",
      "bid": "4.095",
      "ask": "4.12",
      "open": "4.125",
      "high": "4.195",
      "low": "4.055",
      "close": "4.115",
      "average": "4.1116",
      "volume": "198116",
      "turnover": "814581.07",
      "trades": "226"
    },
    {
      "date": "2025-03-17",
      "bid": "4.02",
      "ask": "4.065",
      "open": "4.12",
      "high": "4.12",
      "low": "4.00",
      "close": "4.02",
      "average": "4.0387",
      "volume": "235575",
      "turnover": "951416.76",
      "trades": "285"
    },
    {
      "date": "2025-03-18",
      "bid": "3.915",
      "ask": "3.94",
      "open": "4.02",
      "high": "4.045",
      "low": "3.905",
      "close": "3.95",
      "average": "3.9752",
      "volume": "313631",
      "turnover": "1246754.23",
      "trades": "263"
    },
    {
      "date": "2025-03-19",
      "bid": "3.85",
      "ask": "3.895",
      "open": "3.94",
      "high": "3.975",
      "low": "3.815",
      "close": "3.87",
      "average": "3.8855",
      "volume": "1017220",
      "turnover": "3952433.27",
      "trades": "394"
    },
    {
      "date": "2025-03-20",
      "bid": "3.715",
      "ask": "3.745",
      "open": "3.895",
      "high": "3.90",
      "low": "3.71",
      "close": "3.745",
      "average": "3.7716",
      "volume": "614886",
      "turnover": "2319083.45",
      "trades": "417"
    },
    {
      "date": "2025-03-21",
      "bid": "3.685",
      "ask": "3.70",
      "open": "3.78",
      "high": "3.78",
      "low": "3.59",
      "close": "3.685",
      "average": "3.6584",
      "volume": "453562",
      "turnover": "1659309.32",
      "trades": "342"
    },
    {
      "date": "2025-03-24",
      "bid": "3.665",
      "ask": "3.69",
      "open": "3.685",
      "high": "3.69",
      "low": "3.57",
      "close": "3.67",
      "average": "3.6095",
      "volume": "343402",
      "turnover": "1239496.82",
      "trades": "304"
    },
    {
      "date": "2025-03-25",
      "bid": "3.79",
      "ask": "3.81",
      "open": "3.695",
      "high": "3.84",
      "low": "3.62",
      "close": "3.80",
      "average": "3.7556",
      "volume": "425117",
      "turnover": "1596543.42",
      "trades": "321"
    },
    {
      "date": "2025-03-26",
      "bid": "3.615",
      "ask": "3.64",
      "open": "3.795",
      "high": "3.795",
      "low": "3.59",
      "close": "3.60",
      "average": "3.659",
      "volume": "360969",
      "turnover": "1320801.08",
      "trades": "296"
    },
    {
      "date": "2025-03-27",
      "bid": "3.65",
      "ask": "3.675",
      "open": "3.65",
      "high": "3.77",
      "low": "3.595",
      "close": "3.645",
      "average": "3.675",
      "volume": "207469",
      "turnover": "762448.98",
      "trades": "234"
    },
    {
      "date": "2025-03-28",
      "bid": "3.65",
      "ask": "3.675",
      "open": "3.645",
      "high": "3.88",
      "low": "3.64",
      "close": "3.65",
      "average": "3.7296",
      "volume": "373643",
      "turnover": "1393592.9",
      "trades": "395"
    },
    {
      "date": "2025-03-31",
      "bid": "3.93",
      "ask": "3.995",
      "open": "3.635",
      "high": "4.00",
      "low": "3.60",
      "close": "3.985",
      "average": "3.8267",
      "volume": "862531",
      "turnover": "3300596.47",
      "trades": "706"
    },
    {
      "date": "2025-04-01",
      "bid": "4.065",
      "ask": "4.10",
      "open": "3.975",
      "high": "4.10",
      "low": "3.84",
      "close": "4.04",
      "average": "3.9476",
      "volume": "404691",
      "turnover": "1597535.38",
      "trades": "449"
    },
    {
      "date": "2025-04-02",
      "bid": "4.125",
      "ask": "4.145",
      "open": "4.105",
      "high": "4.19",
      "low": "3.915",
      "close": "4.12",
      "average": "4.0597",
      "volume": "306973",
      "turnover": "1246225.58",
      "trades": "423"
    },
    {
      "date": "2025-04-03",
      "bid": "4.305",
      "ask": "4.33",
      "open": "4.10",
      "high": "4.34",
      "low": "3.93",
      "close": "4.305",
      "average": "4.1154",
      "volume": "384335",
      "turnover": "1581691.87",
      "trades": "383"
    },
    {
      "date": "2025-04-04",
      "bid": "4.025",
      "ask": "4.055",
      "open": "4.48",
      "high": "4.64",
      "low": "3.98",
      "close": "4.025",
      "average": "4.4213",
      "volume": "1091561",
      "turnover": "4826292.13",
      "trades": "841"
    },
    {
      "date": "2025-04-07",
      "bid": "4.075",
      "ask": "4.195",
      "open": "3.89",
      "high": "4.23",
      "low": "3.635",
      "close": "4.04",
      "average": "3.8354",
      "volume": "868356",
      "turnover": "3330271.18",
      "trades": "747"
    },
    {
      "date": "2025-04-08",
      "bid": "4.10",
      "ask": "4.12",
      "open": "4.255",
      "high": "4.32",
      "low": "4.04",
      "close": "4.085",
      "average": "4.2078",
      "volume": "518577",
      "turnover": "2182495.96",
      "trades": "412"
    },
    {
      "date": "2025-04-09",
      "bid": "3.835",
      "ask": "3.90",
      "open": "4.245",
      "high": "4.245",
      "low": "3.80",
      "close": "3.815",
      "average": "3.8854",
      "volume": "788308",
      "turnover": "3062895.74",
      "trades": "337"
    },
    {
      "date": "2025-04-10",
      "bid": "3.96",
      "ask": "3.98",
      "open": "4.28",
      "high": "4.28",
      "low": "3.88",
      "close": "3.955",
      "average": "3.9666",
      "volume": "446595",
      "turnover": "1771473.75",
      "trades": "449"
    },
    {
      "date": "2025-04-11",
      "bid": "3.77",
      "ask": "3.80",
      "open": "3.98",
      "high": "3.98",
      "low": "3.68",
      "close": "3.77",
      "average": "3.7899",
      "volume": "452199",
      "turnover": "1713651.6",
      "trades": "402"
    },
    {
      "date": "2025-04-14",
      "bid": "3.68",
      "ask": "3.70",
      "open": "3.775",
      "high": "3.88",
      "low": "3.61",
      "close": "3.67",
      "average": "3.715",
      "volume": "374740",
      "turnover": "1392236.58",
      "trades": "311"
    },
    {
      "date": "2025-04-15",
      "bid": "3.58",
      "ask": "3.605",
      "open": "3.685",
      "high": "3.705",
      "low": "3.52",
      "close": "3.58",
      "average": "3.6014",
      "volume": "468838",
      "turnover": "1688198.67",
      "trades": "350"
    },
    {
      "date": "2025-04-16",
      "bid": "3.51",
      "ask": "3.56",
      "open": "3.565",
      "high": "3.565",
      "low": "3.43",
      "close": "3.495",
      "average": "3.4877",
      "volume": "306669",
      "turnover": "1069580.57",
      "trades": "286"
    },
    {
      "date": "2025-04-17",
      "bid": "3.37",
      "ask": "3.38",
      "open": "3.52",
      "high": "3.52",
      "low": "3.33",
      "close": "3.375",
      "average": "3.3819",
      "volume": "334424",
      "turnover": "1130971.62",
      "trades": "311"
    },
    {
      "date": "2025-04-22",
      "bid": "3.53",
      "ask": "3.55",
      "open": "3.425",
      "high": "3.545",
      "low": "3.315",
      "close": "3.49",
      "average": "3.4184",
      "volume": "591894",
      "turnover": "2023363.03",
      "trades": "366"
    },
    {
      "date": "2025-04-23",
      "bid": "3.945",
      "ask": "3.99",
      "open": "3.535",
      "high": "3.97",
      "low": "3.51",
      "close": "3.94",
      "average": "3.7615",
      "volume": "567532",
      "turnover": "2136166.2",
      "trades": "334"
    },
    {
      "date": "2025-04-24",
      "bid": "3.86",
      "ask": "3.90",
      "open": "3.985",
      "high": "3.985",
      "low": "3.805",
      "close": "3.90",
      "average": "3.8818",
      "volume": "259646",
      "turnover": "1007850.77",
      "trades": "159"
    },
    {
      "date": "2025-04-25",
      "bid": "3.94",
      "ask": "3.96",
      "open": "3.955",
      "high": "4.165",
      "low": "3.86",
      "close": "3.97",
      "average": "3.9995",
      "volume": "376647",
      "turnover": "1506382.25",
      "trades": "321"
    },
    {
      "date": "2025-04-28",
      "bid": "3.925",
      "ask": "3.96",
      "open": "4.025",
      "high": "4.045",
      "low": "3.87",
      "close": "3.92",
      "average": "3.9475",
      "volume": "352709",
      "turnover": "1390881.26",
      "trades": "232"
    },
    {
      "date": "2025-04-29",
      "bid": "3.725",
      "ask": "3.765",
      "open": "3.955",
      "high": "3.955",
      "low": "3.715",
      "close": "3.77",
      "average": "3.8055",
      "volume": "256081",
      "turnover": "974559.31",
      "trades": "269"
    },
    {
      "date": "2025-04-30",
      "bid": "3.755",
      "ask": "3.82",
      "open": "3.795",
      "high": "3.88",
      "low": "3.72",
      "close": "3.75",
      "average": "3.8084",
      "volume": "476982",
      "turnover": "1816547.27",
      "trades": "257"
    },
    {
      "date": "2025-05-02",
      "bid": "3.80",
      "ask": "3.805",
      "open": "3.715",
      "high": "3.81",
      "low": "3.62",
      "close": "3.80",
      "average": "3.736",
      "volume": "358801",
      "turnover": "1340198.34",
      "trades": "277"
    },
    {
      "date": "2025-05-05",
      "bid": "3.705",
      "ask": "3.75",
      "open": "3.86",
      "high": "4.06",
      "low": "3.705",
      "close": "3.71",
      "average": "3.8678",
      "volume": "410980",
      "turnover": "1590248.68",
      "trades": "357"
    },
    {
      "date": "2025-05-06",
      "bid": "3.655",
      "ask": "3.675",
      "open": "3.75",
      "high": "3.75",
      "low": "3.595",
      "close": "3.68",
      "average": "3.6669",
      "volume": "365581",
      "turnover": "1340568.36",
      "trades": "213"
    },
    {
      "date": "2025-05-07",
      "bid": "3.62",
      "ask": "3.64",
      "open": "3.65",
      "high": "3.655",
      "low": "3.56",
      "close": "3.615",
      "average": "3.6141",
      "volume": "326729",
      "turnover": "1180841.06",
      "trades": "326"
    },
    {
      "date": "2025-05-08",
      "bid": "3.555",
      "ask": "3.62",
      "open": "3.64",
      "high": "3.64",
      "low": "3.545",
      "close": "3.555",
      "average": "3.5951",
      "volume": "257140",
      "turnover": "924445.98",
      "trades": "231"
    },
    {
      "date": "2025-05-09",
      "bid": "3.645",
      "ask": "3.77",
      "open": "3.62",
      "high": "3.705",
      "low": "3.60",
      "close": "3.67",
      "average": "3.6554",
      "volume": "487178",
      "turnover": "1780831.92",
      "trades": "364"
    },
    {
      "date": "2025-05-12",
      "bid": "3.81",
      "ask": "3.86",
      "open": "3.75",
      "high": "3.925",
      "low": "3.70",
      "close": "3.835",
      "average": "3.8081",
      "volume": "1116538",
      "turnover": "4257676.09",
      "trades": "652"
    },
    {
      "date": "2025-05-13",
      "bid": "3.66",
      "ask": "3.67",
      "open": "3.865",
      "high": "3.88",
      "low": "3.61",
      "close": "3.65",
      "average": "3.7186",
      "volume": "644271",
      "turnover": "2395741.31",
      "trades": "381"
    },
    {
      "date": "2025-05-14",
      "bid": "3.465",
      "ask": "3.51",
      "open": "3.655",
      "high": "3.655",
      "low": "3.45",
      "close": "3.455",
      "average": "3.5235",
      "volume": "715681",
      "turnover": "2521724.88",
      "trades": "496"
    },
    {
      "date": "2025-05-15",
      "bid": "3.39",
      "ask": "3.425",
      "open": "3.505",
      "high": "3.505",
      "low": "3.39",
      "close": "3.40",
      "average": "3.4468",
      "volume": "314770",
      "turnover": "1085062.95",
      "trades": "326"
    },
    {
      "date": "2025-05-16",
      "bid": "3.27",
      "ask": "3.275",
      "open": "3.455",
      "high": "3.455",
      "low": "3.255",
      "close": "3.255",
      "average": "3.3375",
      "volume": "796561",
      "turnover": "2658467.61",
      "trades": "420"
    },
    {
      "date": "2025-05-19",
      "bid": "3.235",
      "ask": "3.275",
      "open": "3.305",
      "high": "3.38",
      "low": "3.22",
      "close": "3.225",
      "average": "3.3085",
      "volume": "763125",
      "turnover": "2524996.46",
      "trades": "368"
    },
    {
      "date": "2025-05-20",
      "bid": "3.225",
      "ask": "3.27",
      "open": "3.225",
      "high": "3.28",
      "low": "3.15",
      "close": "3.23",
      "average": "3.2106",
      "volume": "992665",
      "turnover": "3187130.01",
      "trades": "592"
    },
    {
      "date": "2025-05-21",
      "bid": "3.19",
      "ask": "3.23",
      "open": "3.205",
      "high": "3.29",
      "low": "3.12",
      "close": "3.21",
      "average": "3.1998",
      "volume": "443565",
      "turnover": "1419308.19",
      "trades": "386"
    },
    {
      "date": "2025-05-22",
      "bid": "3.10",
      "ask": "3.22",
      "open": "3.19",
      "high": "3.19",
      "low": "3.07",
      "close": "3.085",
      "average": "3.1276",
      "volume": "778083",
      "turnover": "2433502.24",
      "trades": "474"
    },
    {
      "date": "2025-05-23",
      "bid": "3.03",
      "ask": "3.065",
      "open": "3.095",
      "high": "3.225",
      "low": "3.025",
      "close": "3.025",
      "average": "3.0947",
      "volume": "721641",
      "turnover": "2233545.31",
      "trades": "513"
    },
    {
      "date": "2025-05-26",
      "bid": "3.05",
      "ask": "3.105",
      "open": "3.05",
      "high": "3.20",
      "low": "3.05",
      "close": "3.08",
      "average": "3.1077",
      "volume": "1112760",
      "turnover": "3458102.96",
      "trades": "578"
    },
    {
      "date": "2025-05-27",
      "bid": "3.23",
      "ask": "3.255",
      "open": "3.195",
      "high": "3.275",
      "low": "3.035",
      "close": "3.245",
      "average": "3.1091",
      "volume": "491673",
      "turnover": "1528660.24",
      "trades": "381"
    },
    {
      "date": "2025-05-28",
      "bid": "3.125",
      "ask": "3.15",
      "open": "3.33",
      "high": "3.33",
      "low": "3.115",
      "close": "3.115",
      "average": "3.1752",
      "volume": "268814",
      "turnover": "853601.06",
      "trades": "187"
    },
    {
      "date": "2025-05-30",
      "bid": "3.40",
      "ask": "3.46",
      "open": "3.155",
      "high": "3.56",
      "low": "3.12",
      "close": "3.40",
      "average": "3.3846",
      "volume": "657331",
      "turnover": "2224315",
      "trades": "408"
    },
    {
      "date": "2025-06-02",
      "bid": "3.73",
      "ask": "3.755",
      "open": "3.50",
      "high": "3.775",
      "low": "3.305",
      "close": "3.625",
      "average": "3.6414",
      "volume": "1401032",
      "turnover": "5102005.42",
      "trades": "917"
    },
    {
      "date": "2025-06-03",
      "bid": "3.54",
      "ask": "3.58",
      "open": "3.755",
      "high": "3.755",
      "low": "3.50",
      "close": "3.565",
      "average": "3.573",
      "volume": "503212",
      "turnover": "1798223.29",
      "trades": "315"
    },
    {
      "date": "2025-06-04",
      "bid": "4.01",
      "ask": "4.10",
      "open": "3.55",
      "high": "4.10",
      "low": "3.54",
      "close": "4.05",
      "average": "3.8936",
      "volume": "1152497",
      "turnover": "4487899.41",
      "trades": "612"
    },
    {
      "date": "2025-06-05",
      "bid": "3.95",
      "ask": "3.965",
      "open": "4.155",
      "high": "4.205",
      "low": "3.885",
      "close": "3.93",
      "average": "4.0098",
      "volume": "869981",
      "turnover": "3488936.76",
      "trades": "440"
    },
    {
      "date": "2025-06-09",
      "bid": "4.265",
      "ask": "4.295",
      "open": "4.05",
      "high": "4.625",
      "low": "4.05",
      "close": "4.25",
      "average": "4.3507",
      "volume": "1298453",
      "turnover": "5648493.62",
      "trades": "829"
    },
    {
      "date": "2025-06-10",
      "bid": "4.51",
      "ask": "4.575",
      "open": "4.295",
      "high": "4.70",
      "low": "4.25",
      "close": "4.51",
      "average": "4.4584",
      "volume": "1862911",
      "turnover": "8304995.03",
      "trades": "1048"
    },
    {
      "date": "2025-06-11",
      "bid": "4.455",
      "ask": "4.49",
      "open": "4.58",
      "high": "4.58",
      "low": "4.365",
      "close": "4.475",
      "average": "4.4702",
      "volume": "427831",
      "turnover": "1912488.63",
      "trades": "352"
    },
    {
      "date": "2025-06-12",
      "bid": "4.85",
      "ask": "4.895",
      "open": "4.495",
      "high": "5.04",
      "low": "4.465",
      "close": "4.88",
      "average": "4.7838",
      "volume": "1082801",
      "turnover": "5179859.01",
      "trades": "699"
    },
    {
      "date": "2025-06-13",
      "bid": "4.505",
      "ask": "4.535",
      "open": "4.995",
      "high": "4.995",
      "low": "4.505",
      "close": "4.535",
      "average": "4.7383",
      "volume": "811617",
      "turnover": "3845275.05",
      "trades": "486"
    },
    {
      "date": "2025-06-16",
      "bid": "4.545",
      "ask": "4.585",
      "open": "4.50",
      "high": "4.65",
      "low": "4.415",
      "close": "4.56",
      "average": "4.5249",
      "volume": "513127",
      "turnover": "2321730.06",
      "trades": "384"
    },
    {
      "date": "2025-06-17",
      "bid": "4.22",
      "ask": "4.33",
      "open": "4.54",
      "high": "4.54",
      "low": "4.24",
      "close": "4.245",
      "average": "4.3371",
      "volume": "760738",
      "turnover": "3299419.66",
      "trades": "284"
    },
    {
      "date": "2025-06-18",
      "bid": "4.145",
      "ask": "4.25",
      "open": "4.245",
      "high": "4.345",
      "low": "4.15",
      "close": "4.225",
      "average": "4.2326",
      "volume": "423746",
      "turnover": "1793636.63",
      "trades": "255"
    },
    {
      "date": "2025-06-19",
      "bid": "4.16",
      "ask": "4.165",
      "open": "4.145",
      "high": "4.295",
      "low": "4.085",
      "close": "4.145",
      "average": "4.1367",
      "volume": "356185",
      "turnover": "1473307.34",
      "trades": "280"
    },
    {
      "date": "2025-06-23",
      "bid": "3.925",
      "ask": "4.025",
      "open": "3.94",
      "high": "4.015",
      "low": "3.825",
      "close": "3.965",
      "average": "3.9053",
      "volume": "780704",
      "turnover": "3048833.91",
      "trades": "422"
    },
    {
      "date": "2025-06-24",
      "bid": "4.20",
      "ask": "4.225",
      "open": "4.04",
      "high": "4.28",
      "low": "4.04",
      "close": "4.21",
      "average": "4.1838",
      "volume": "348159",
      "turnover": "1457031.18",
      "trades": "283"
    },
    {
      "date": "2025-06-25",
      "bid": "4.30",
      "ask": "4.345",
      "open": "4.21",
      "high": "4.41",
      "low": "4.195",
      "close": "4.32",
      "average": "4.3173",
      "volume": "324200",
      "turnover": "1399677.51",
      "trades": "293"
    },
    {
      "date": "2025-06-26",
      "bid": "4.275",
      "ask": "4.37",
      "open": "4.40",
      "high": "4.455",
      "low": "4.27",
      "close": "4.355",
      "average": "4.3646",
      "volume": "234062",
      "turnover": "1021706.36",
      "trades": "199"
    },
    {
      "date": "2025-06-27",
      "bid": "4.465",
      "ask": "4.555",
      "open": "4.43",
      "high": "4.625",
      "low": "4.37",
      "close": "4.51",
      "average": "4.5139",
      "volume": "328798",
      "turnover": "1484216.06",
      "trades": "293"
    },
    {
      "date": "2025-06-30",
      "bid": "4.545",
      "ask": "4.595",
      "open": "4.665",
      "high": "4.695",
      "low": "4.47",
      "close": "4.575",
      "average": "4.5671",
      "volume": "324446",
      "turnover": "1481681.14",
      "trades": "250"
    },
    {
      "date": "2025-07-01",
      "bid": "4.66",
      "ask": "4.725",
      "open": "4.60",
      "high": "4.795",
      "low": "4.515",
      "close": "4.72",
      "average": "4.6795",
      "volume": "332225",
      "turnover": "1554675.04",
      "trades": "221"
    },
    {
      "date": "2025-07-02",
      "bid": "4.915",
      "ask": "4.94",
      "open": "4.725",
      "high": "4.95",
      "low": "4.525",
      "close": "4.95",
      "average": "4.6942",
      "volume": "422648",
      "turnover": "1984116.74",
      "trades": "335"
    },
    {
      "date": "2025-07-03",
      "bid": "4.83",
      "ask": "4.885",
      "open": "4.95",
      "high": "5.00",
      "low": "4.75",
      "close": "4.85",
      "average": "4.8602",
      "volume": "497885",
      "turnover": "2419991.45",
      "trades": "290"
    },
    {
      "date": "2025-07-04",
      "bid": "4.74",
      "ask": "4.76",
      "open": "4.85",
      "high": "4.885",
      "low": "4.685",
      "close": "4.76",
      "average": "4.7864",
      "volume": "191408",
      "turnover": "916163.11",
      "trades": "161"
    },
    {
      "date": "2025-07-07",
      "bid": "4.665",
      "ask": "4.715",
      "open": "4.76",
      "high": "4.76",
      "low": "4.66",
      "close": "4.705",
      "average": "4.6984",
      "volume": "122191",
      "turnover": "574099.89",
      "trades": "123"
    },
    {
      "date": "2025-07-08",
      "bid": "4.73",
      "ask": "4.75",
      "open": "4.555",
      "high": "4.79",
      "low": "4.555",
      "close": "4.745",
      "average": "4.6621",
      "volume": "220982",
      "turnover": "1030233.64",
      "trades": "197"
    },
    {
      "date": "2025-07-09",
      "bid": "4.53",
      "ask": "4.58",
      "open": "4.745",
      "high": "4.745",
      "low": "4.525",
      "close": "4.545",
      "average": "4.6269",
      "volume": "247516",
      "turnover": "1145247.19",
      "trades": "212"
    },
    {
      "date": "2025-07-10",
      "bid": "4.705",
      "ask": "4.755",
      "open": "4.685",
      "high": "4.80",
      "low": "4.555",
      "close": "4.755",
      "average": "4.7025",
      "volume": "140617",
      "turnover": "661314.68",
      "trades": "186"
    },
    {
      "date": "2025-07-11",
      "bid": "4.67",
      "ask": "4.70",
      "open": "4.765",
      "high": "4.84",
      "low": "4.67",
      "close": "4.67",
      "average": "4.7216",
      "volume": "316451",
      "turnover": "1494149.34",
      "trades": "206"
    },
    {
      "date": "2025-07-14",
      "bid": "4.665",
      "ask": "4.70",
      "open": "4.55",
      "high": "4.705",
      "low": "4.525",
      "close": "4.705",
      "average": "4.6078",
      "volume": "211733",
      "turnover": "975596.84",
      "trades": "154"
    },
    {
      "date": "2025-07-15",
      "bid": "5.11",
      "ask": "5.20",
      "open": "5.05",
      "high": "5.46",
      "low": "5.05",
      "close": "5.17",
      "average": "5.2743",
      "volume": "1245835",
      "turnover": "6570912.59",
      "trades": "924"
    },
    {
      "date": "2025-07-16",
      "bid": "5.13",
      "ask": "5.19",
      "open": "5.21",
      "high": "5.36",
      "low": "5.05",
      "close": "5.13",
      "average": "5.1854",
      "volume": "325267",
      "turnover": "1686287.89",
      "trades": "372"
    },
    {
      "date": "2025-07-17",
      "bid": "5.35",
      "ask": "5.40",
      "open": "5.13",
      "high": "5.52",
      "low": "4.935",
      "close": "5.41",
      "average": "5.2252",
      "volume": "595387",
      "turnover": "3110561.51",
      "trades": "703"
    },
    {
      "date": "2025-07-18",
      "bid": "5.42",
      "ask": "5.45",
      "open": "5.41",
      "high": "5.59",
      "low": "5.37",
      "close": "5.44",
      "average": "5.4812",
      "volume": "473135",
      "turnover": "2593105.43",
      "trades": "468"
    },
    {
      "date": "2025-07-21",
      "bid": "5.43",
      "ask": "5.49",
      "open": "5.50",
      "high": "5.64",
      "low": "5.35",
      "close": "5.43",
      "average": "5.4747",
      "volume": "557914",
      "turnover": "3055058.02",
      "trades": "492"
    },
    {
      "date": "2025-07-22",
      "bid": "5.36",
      "ask": "5.40",
      "open": "5.62",
      "high": "5.62",
      "low": "5.33",
      "close": "5.38",
      "average": "5.4411",
      "volume": "170081",
      "turnover": "926313.83",
      "trades": "204"
    },
    {
      "date": "2025-07-23",
      "bid": "5.37",
      "ask": "5.43",
      "open": "5.41",
      "high": "5.43",
      "low": "5.30",
      "close": "5.38",
      "average": "5.364",
      "volume": "217148",
      "turnover": "1164799.87",
      "trades": "218"
    },
    {
      "date": "2025-07-24",
      "bid": "6.05",
      "ask": "6.09",
      "open": "5.43",
      "high": "6.37",
      "low": "5.43",
      "close": "6.10",
      "average": "5.9567",
      "volume": "1473767",
      "turnover": "8778705.94",
      "trades": "1018"
    },
    {
      "date": "2025-07-25",
      "bid": "6.03",
      "ask": "6.07",
      "open": "6.10",
      "high": "6.25",
      "low": "5.93",
      "close": "6.09",
      "average": "6.044",
      "volume": "641753",
      "turnover": "3884393.98",
      "trades": "656"
    },
    {
      "date": "2025-07-28",
      "bid": "5.79",
      "ask": "5.85",
      "open": "6.20",
      "high": "6.29",
      "low": "5.74",
      "close": "5.77",
      "average": "5.9542",
      "volume": "549653",
      "turnover": "3274063.07",
      "trades": "476"
    },
    {
      "date": "2025-07-29",
      "bid": "5.59",
      "ask": "5.63",
      "open": "5.95",
      "high": "5.95",
      "low": "5.44",
      "close": "5.44",
      "average": "5.735",
      "volume": "361072",
      "turnover": "2070832.58",
      "trades": "331"
    },
    {
      "date": "2025-07-30",
      "bid": "5.39",
      "ask": "5.45",
      "open": "5.44",
      "high": "5.66",
      "low": "5.22",
      "close": "5.43",
      "average": "5.5353",
      "volume": "410027",
      "turnover": "2270015.58",
      "trades": "364"
    },
    {
      "date": "2025-07-31",
      "bid": "5.43",
      "ask": "5.48",
      "open": "5.43",
      "high": "5.60",
      "low": "5.38",
      "close": "5.51",
      "average": "5.4962",
      "volume": "198335",
      "turnover": "1090143.52",
      "trades": "235"
    },
    {
      "date": "2025-08-01",
      "bid": "5.36",
      "ask": "5.44",
      "open": "5.43",
      "high": "5.48",
      "low": "5.28",
      "close": "5.37",
      "average": "5.3665",
      "volume": "425086",
      "turnover": "2281174.62",
      "trades": "328"
    },
    {
      "date": "2025-08-04",
      "bid": "5.64",
      "ask": "5.72",
      "open": "5.39",
      "high": "5.70",
      "low": "5.39",
      "close": "5.64",
      "average": "5.5582",
      "volume": "305120",
      "turnover": "1695930.08",
      "trades": "242"
    },
    {
      "date": "2025-08-05",
      "bid": "5.61",
      "ask": "5.67",
      "open": "5.75",
      "high": "5.80",
      "low": "5.60",
      "close": "5.63",
      "average": "5.6977",
      "volume": "316518",
      "turnover": "1803839.19",
      "trades": "279"
    },
    {
      "date": "2025-08-06",
      "bid": "5.64",
      "ask": "5.69",
      "open": "5.67",
      "high": "5.80",
      "low": "5.58",
      "close": "5.70",
      "average": "5.7136",
      "volume": "248179",
      "turnover": "1417998.51",
      "trades": "251"
    },
    {
      "date": "2025-08-07",
      "bid": "5.74",
      "ask": "5.79",
      "open": "5.70",
      "high": "5.86",
      "low": "5.64",
      "close": "5.74",
      "average": "5.7706",
      "volume": "221499",
      "turnover": "1278176.03",
      "trades": "187"
    },
    {
      "date": "2025-08-08",
      "bid": "5.83",
      "ask": "5.88",
      "open": "6.10",
      "high": "6.17",
      "low": "5.61",
      "close": "5.78",
      "average": "5.86",
      "volume": "1668210",
      "turnover": "9773914.65",
      "trades": "929"
    },
    {
      "date": "2025-08-11",
      "bid": "5.53",
      "ask": "5.57",
      "open": "5.79",
      "high": "5.86",
      "low": "5.52",
      "close": "5.52",
      "average": "5.6514",
      "volume": "524444",
      "turnover": "2964047.11",
      "trades": "481"
    },
    {
      "date": "2025-08-12",
      "bid": "5.39",
      "ask": "5.44",
      "open": "5.60",
      "high": "5.64",
      "low": "5.31",
      "close": "5.44",
      "average": "5.4656",
      "volume": "700474",
      "turnover": "3829802.9",
      "trades": "377"
    },
    {
      "date": "2025-08-13",
      "bid": "5.47",
      "ask": "5.54",
      "open": "5.44",
      "high": "5.62",
      "low": "5.39",
      "close": "5.53",
      "average": "5.5047",
      "volume": "273980",
      "turnover": "1508316.67",
      "trades": "223"
    },
    {
      "date": "2025-08-14",
      "bid": "5.51",
      "ask": "5.56",
      "open": "5.55",
      "high": "5.68",
      "low": "5.48",
      "close": "5.51",
      "average": "5.5657",
      "volume": "301833",
      "turnover": "1680402.32",
      "trades": "313"
    },
    {
      "date": "2025-08-15",
      "bid": "5.45",
      "ask": "5.53",
      "open": "5.61",
      "high": "5.61",
      "low": "5.42",
      "close": "5.46",
      "average": "5.4917",
      "volume": "310367",
      "turnover": "1704639.78",
      "trades": "193"
    },
    {
      "date": "2025-08-18",
      "bid": "5.52",
      "ask": "5.58",
      "open": "5.66",
      "high": "5.94",
      "low": "5.50",
      "close": "5.57",
      "average": "5.6746",
      "volume": "1410914",
      "turnover": "8006985.74",
      "trades": "721"
    },
    {
      "date": "2025-08-19",
      "bid": "5.38",
      "ask": "5.40",
      "open": "5.58",
      "high": "5.59",
      "low": "5.36",
      "close": "5.37",
      "average": "5.4736",
      "volume": "507930",
      "turnover": "2780198.65",
      "trades": "467"
    },
    {
      "date": "2025-08-20",
      "bid": "5.35",
      "ask": "5.39",
      "open": "5.45",
      "high": "5.52",
      "low": "5.29",
      "close": "5.35",
      "average": "5.3962",
      "volume": "819734",
      "turnover": "4423148.21",
      "trades": "486"
    },
    {
      "date": "2025-08-21",
      "bid": "5.35",
      "ask": "5.41",
      "open": "5.30",
      "high": "5.81",
      "low": "4.92",
      "close": "5.42",
      "average": "5.435",
      "volume": "1582057",
      "turnover": "8608304.25",
      "trades": "1076"
    },
    {
      "date": "2025-08-22",
      "bid": "5.15",
      "ask": "5.21",
      "open": "5.34",
      "high": "5.35",
      "low": "4.995",
      "close": "5.20",
      "average": "5.1525",
      "volume": "1129900",
      "turnover": "5821780.38",
      "trades": "706"
    },
    {
      "date": "2025-08-25",
      "bid": "5.29",
      "ask": "5.33",
      "open": "5.19",
      "high": "5.47",
      "low": "5.05",
      "close": "5.26",
      "average": "5.3385",
      "volume": "717194",
      "turnover": "3828804.71",
      "trades": "516"
    },
    {
      "date": "2025-08-26",
      "bid": "5.27",
      "ask": "5.37",
      "open": "5.30",
      "high": "5.43",
      "low": "5.21",
      "close": "5.27",
      "average": "5.3004",
      "volume": "316984",
      "turnover": "1680155.03",
      "trades": "287"
    },
    {
      "date": "2025-08-27",
      "bid": "5.16",
      "ask": "5.19",
      "open": "5.27",
      "high": "5.32",
      "low": "5.14",
      "close": "5.17",
      "average": "5.2208",
      "volume": "332930",
      "turnover": "1738034.51",
      "trades": "287"
    },
    {
      "date": "2025-08-28",
      "bid": "5.20",
      "ask": "5.25",
      "open": "5.20",
      "high": "5.31",
      "low": "5.12",
      "close": "5.20",
      "average": "5.1952",
      "volume": "241446",
      "turnover": "1254250.12",
      "trades": "253"
    },
    {
      "date": "2025-08-29",
      "bid": "5.07",
      "ask": "5.15",
      "open": "5.29",
      "high": "5.29",
      "low": "4.95",
      "close": "5.08",
      "average": "5.0377",
      "volume": "707344",
      "turnover": "3563551.22",
      "trades": "402"
    },
    {
      "date": "2025-09-01",
      "bid": "5.20",
      "ask": "5.27",
      "open": "5.15",
      "high": "5.27",
      "low": "5.09",
      "close": "5.21",
      "average": "5.1769",
      "volume": "336786",
      "turnover": "1743523.72",
      "trades": "263"
    },
    {
      "date": "2025-09-02",
      "bid": "5.00",
      "ask": "5.08",
      "open": "5.27",
      "high": "5.27",
      "low": "5.00",
      "close": "5.00",
      "average": "5.076",
      "volume": "407496",
      "turnover": "2068547.58",
      "trades": "274"
    },
    {
      "date": "2025-09-03",
      "bid": "5.05",
      "ask": "5.09",
      "open": "5.10",
      "high": "5.16",
      "low": "5.01",
      "close": "5.06",
      "average": "5.0788",
      "volume": "204391",
      "turnover": "1037967.26",
      "trades": "170"
    },
    {
      "date": "2025-09-04",
      "bid": "5.04",
      "ask": "5.08",
      "open": "5.09",
      "high": "5.15",
      "low": "5.02",
      "close": "5.04",
      "average": "5.0834",
      "volume": "171429",
      "turnover": "871507.2",
      "trades": "171"
    },
    {
      "date": "2025-09-05",
      "bid": "5.15",
      "ask": "5.23",
      "open": "5.07",
      "high": "5.22",
      "low": "5.05",
      "close": "5.17",
      "average": "5.137",
      "volume": "305585",
      "turnover": "1569840.34",
      "trades": "182"
    },
    {
      "date": "2025-09-08",
      "bid": "5.06",
      "ask": "5.12",
      "open": "5.21",
      "high": "5.34",
      "low": "5.02",
      "close": "5.34",
      "average": "5.2279",
      "volume": "559760",
      "turnover": "2925539.59",
      "trades": "261"
    },
    {
      "date": "2025-09-09",
      "bid": "5.01",
      "ask": "5.07",
      "open": "5.06",
      "high": "5.23",
      "low": "4.955",
      "close": "5.00",
      "average": "5.0246",
      "volume": "492758",
      "turnover": "2475895.42",
      "trades": "450"
    },
    {
      "date": "2025-09-10",
      "bid": "5.01",
      "ask": "5.11",
      "open": "5.23",
      "high": "5.23",
      "low": "5.01",
      "close": "5.01",
      "average": "5.1009",
      "volume": "226787",
      "turnover": "1156974.86",
      "trades": "194"
    },
    {
      "date": "2025-09-11",
      "bid": "4.98",
      "ask": "5.08",
      "open": "5.11",
      "high": "5.11",
      "low": "4.95",
      "close": "4.995",
      "average": "5.0134",
      "volume": "170817",
      "turnover": "856376.02",
      "trades": "149"
    },
    {
      "date": "2025-09-12",
      "bid": "4.98",
      "ask": "5.02",
      "open": "4.995",
      "high": "5.03",
      "low": "4.94",
      "close": "4.975",
      "average": "4.9794",
      "volume": "121427",
      "turnover": "604632.93",
      "trades": "163"
    },
    {
      "date": "2025-09-15",
      "bid": "5.02",
      "ask": "5.10",
      "open": "4.975",
      "high": "5.11",
      "low": "4.895",
      "close": "5.01",
      "average": "5.0088",
      "volume": "156629",
      "turnover": "784530.88",
      "trades": "158"
    },
    {
      "date": "2025-09-16",
      "bid": "5.20",
      "ask": "5.22",
      "open": "5.10",
      "high": "5.25",
      "low": "5.01",
      "close": "5.18",
      "average": "5.1456",
      "volume": "238466",
      "turnover": "1227070.59",
      "trades": "182"
    },
    {
      "date": "2025-09-17",
      "bid": "5.43",
      "ask": "5.48",
      "open": "5.18",
      "high": "5.65",
      "low": "5.17",
      "close": "5.37",
      "average": "5.3995",
      "volume": "715164",
      "turnover": "3861484.14",
      "trades": "366"
    },
    {
      "date": "2025-09-18",
      "bid": "5.38",
      "ask": "5.44",
      "open": "5.37",
      "high": "5.44",
      "low": "5.32",
      "close": "5.39",
      "average": "5.378",
      "volume": "174020",
      "turnover": "936145.48",
      "trades": "154"
    },
    {
      "date": "2025-09-19",
      "bid": "5.70",
      "ask": "5.76",
      "open": "5.44",
      "high": "5.85",
      "low": "5.40",
      "close": "5.74",
      "average": "5.705",
      "volume": "1118995",
      "turnover": "6384172.63",
      "trades": "597"
    },
    {
      "date": "2025-09-22",
      "bid": "5.64",
      "ask": "5.75",
      "open": "5.74",
      "high": "5.87",
      "low": "5.60",
      "close": "5.65",
      "average": "5.7435",
      "volume": "476122",
      "turnover": "2734532.13",
      "trades": "256"
    },
    {
      "date": "2025-09-23",
      "bid": "5.63",
      "ask": "5.69",
      "open": "5.63",
      "high": "5.78",
      "low": "5.50",
      "close": "5.62",
      "average": "5.6282",
      "volume": "343761",
      "turnover": "1935428.09",
      "trades": "298"
    },
    {
      "date": "2025-09-24",
      "bid": "5.51",
      "ask": "5.60",
      "open": "5.63",
      "high": "5.67",
      "low": "5.50",
      "close": "5.51",
      "average": "5.5902",
      "volume": "297470",
      "turnover": "1663063.11",
      "trades": "192"
    },
    {
      "date": "2025-09-25",
      "bid": "5.55",
      "ask": "5.58",
      "open": "5.50",
      "high": "5.70",
      "low": "5.42",
      "close": "5.54",
      "average": "5.5472",
      "volume": "549996",
      "turnover": "3051094.86",
      "trades": "344"
    },
    {
      "date": "2025-09-26",
      "bid": "5.39",
      "ask": "5.44",
      "open": "5.58",
      "high": "5.63",
      "low": "5.37",
      "close": "5.40",
      "average": "5.4449",
      "volume": "227908",
      "turnover": "1240930.93",
      "trades": "214"
    },
    {
      "date": "2025-09-29",
      "bid": "5.32",
      "ask": "5.38",
      "open": "5.44",
      "high": "5.49",
      "low": "5.29",
      "close": "5.29",
      "average": "5.3845",
      "volume": "299376",
      "turnover": "1612081.54",
      "trades": "225"
    },
    {
      "date": "2025-09-30",
      "bid": "5.59",
      "ask": "5.66",
      "open": "5.27",
      "high": "5.70",
      "low": "5.25",
      "close": "5.56",
      "average": "5.5736",
      "volume": "839694",
      "turnover": "4679989.71",
      "trades": "474"
    },
    {
      "date": "2025-10-01",
      "bid": "5.58",
      "ask": "5.61",
      "open": "5.59",
      "high": "5.70",
      "low": "5.58",
      "close": "5.58",
      "average": "5.6213",
      "volume": "196611",
      "turnover": "1105223.53",
      "trades": "157"
    },
    {
      "date": "2025-10-02",
      "bid": "5.37",
      "ask": "5.39",
      "open": "5.61",
      "high": "5.77",
      "low": "5.36",
      "close": "5.36",
      "average": "5.5366",
      "volume": "290689",
      "turnover": "1609420.83",
      "trades": "256"
    },
    {
      "date": "2025-10-03",
      "bid": "5.30",
      "ask": "5.33",
      "open": "5.23",
      "high": "5.54",
      "low": "5.11",
      "close": "5.21",
      "average": "5.2676",
      "volume": "4096846",
      "turnover": "21573382.6",
      "trades": "2845"
    },
    {
      "date": "2025-10-06",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.34",
      "high": "5.40",
      "low": "5.05",
      "close": "5.11",
      "average": "5.1766",
      "volume": "1416638",
      "turnover": "7333722.38",
      "trades": "687"
    },
    {
      "date": "2025-10-07",
      "bid": "5.10",
      "ask": "5.16",
      "open": "5.13",
      "high": "5.24",
      "low": "5.05",
      "close": "5.15",
      "average": "5.1346",
      "volume": "752462",
      "turnover": "3863521.55",
      "trades": "364"
    },
    {
      "date": "2025-10-08",
      "bid": "5.15",
      "ask": "5.21",
      "open": "5.09",
      "high": "5.25",
      "low": "5.03",
      "close": "5.19",
      "average": "5.1662",
      "volume": "815579",
      "turnover": "4213746.4",
      "trades": "615"
    },
    {
      "date": "2025-10-09",
      "bid": "5.58",
      "ask": "5.62",
      "open": "5.15",
      "high": "5.64",
      "low": "5.10",
      "close": "5.62",
      "average": "5.4023",
      "volume": "1442889",
      "turnover": "7793622.18",
      "trades": "860"
    },
    {
      "date": "2025-10-10",
      "bid": "5.45",
      "ask": "5.50",
      "open": "5.63",
      "high": "5.79",
      "low": "5.48",
      "close": "5.48",
      "average": "5.6443",
      "volume": "1205169",
      "turnover": "6806860.47",
      "trades": "657"
    },
    {
      "date": "2025-10-13",
      "bid": "5.76",
      "ask": "5.79",
      "open": "5.49",
      "high": "5.84",
      "low": "5.49",
      "close": "5.80",
      "average": "5.7473",
      "volume": "1074395",
      "turnover": "6175728.81",
      "trades": "587"
    },
    {
      "date": "2025-10-14",
      "bid": "5.67",
      "ask": "5.72",
      "open": "5.80",
      "high": "5.80",
      "low": "5.52",
      "close": "5.73",
      "average": "5.6114",
      "volume": "606692",
      "turnover": "3404369.47",
      "trades": "411"
    },
    {
      "date": "2025-10-15",
      "bid": "5.90",
      "ask": "5.91",
      "open": "5.75",
      "high": "5.92",
      "low": "5.70",
      "close": "5.92",
      "average": "5.8198",
      "volume": "802911",
      "turnover": "4676565.08",
      "trades": "427"
    },
    {
      "date": "2025-10-16",
      "bid": "5.96",
      "ask": "6.01",
      "open": "5.90",
      "high": "6.05",
      "low": "5.84",
      "close": "5.97",
      "average": "5.953",
      "volume": "620627",
      "turnover": "3694554.38",
      "trades": "317"
    },
    {
      "date": "2025-10-17",
      "bid": "5.81",
      "ask": "5.83",
      "open": "5.96",
      "high": "5.98",
      "low": "5.75",
      "close": "5.80",
      "average": "5.8066",
      "volume": "555103",
      "turnover": "3223363.2",
      "trades": "329"
    },
    {
      "date": "2025-10-20",
      "bid": "5.82",
      "ask": "5.87",
      "open": "5.81",
      "high": "6.03",
      "low": "5.71",
      "close": "5.80",
      "average": "5.8371",
      "volume": "967014",
      "turnover": "5644316.74",
      "trades": "487"
    },
    {
      "date": "2025-10-21",
      "bid": "5.65",
      "ask": "5.78",
      "open": "5.83",
      "high": "5.86",
      "low": "5.60",
      "close": "5.65",
      "average": "5.682",
      "volume": "817591",
      "turnover": "4646005.38",
      "trades": "444"
    },
    {
      "date": "2025-10-22",
      "bid": "5.48",
      "ask": "5.53",
      "open": "5.71",
      "high": "5.74",
      "low": "5.45",
      "close": "5.47",
      "average": "5.5536",
      "volume": "609298",
      "turnover": "3383963.41",
      "trades": "398"
    },
    {
      "date": "2025-10-23",
      "bid": "5.69",
      "ask": "5.71",
      "open": "5.77",
      "high": "5.83",
      "low": "5.58",
      "close": "5.72",
      "average": "5.7152",
      "volume": "1728082",
      "turnover": "9876477.27",
      "trades": "780"
    },
    {
      "date": "2025-10-24",
      "bid": "5.73",
      "ask": "5.77",
      "open": "5.71",
      "high": "5.85",
      "low": "5.66",
      "close": "5.77",
      "average": "5.7694",
      "volume": "1670967",
      "turnover": "9644200.77",
      "trades": "590"
    },
    {
      "date": "2025-10-27",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.78",
      "high": "5.78",
      "low": "5.50",
      "close": "5.59",
      "average": "5.5993",
      "volume": "1210804",
      "turnover": "6779800.28",
      "trades": "750"
    },
    {
      "date": "2025-10-28",
      "bid": "5.56",
      "ask": "5.62",
      "open": "5.67",
      "high": "5.78",
      "low": "5.53",
      "close": "5.60",
      "average": "5.6706",
      "volume": "711705",
      "turnover": "4035817.65",
      "trades": "344"
    },
    {
      "date": "2025-10-29",
      "bid": "6.29",
      "ask": "6.34",
      "open": "5.55",
      "high": "6.33",
      "low": "5.52",
      "close": "6.31",
      "average": "6.0223",
      "volume": "3203467",
      "turnover": "19292122.77",
      "trades": "1457"
    },
    {
      "date": "2025-10-30",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.35",
      "high": "6.43",
      "low": "6.17",
      "close": "6.40",
      "average": "6.3059",
      "volume": "1244644",
      "turnover": "7848730.88",
      "trades": "713"
    },
    {
      "date": "2025-10-31",
      "bid": "6.54",
      "ask": "6.57",
      "open": "6.41",
      "high": "6.67",
      "low": "6.40",
      "close": "6.60",
      "average": "6.5048",
      "volume": "669004",
      "turnover": "4351909.61",
      "trades": "369"
    },
    {
      "date": "2025-11-03",
      "bid": "6.29",
      "ask": "6.33",
      "open": "6.61",
      "high": "6.63",
      "low": "6.25",
      "close": "6.25",
      "average": "6.4619",
      "volume": "1251711",
      "turnover": "8088502.27",
      "trades": "710"
    },
    {
      "date": "2025-11-04",
      "bid": "6.30",
      "ask": "6.34",
      "open": "6.27",
      "high": "6.37",
      "low": "6.10",
      "close": "6.31",
      "average": "6.2334",
      "volume": "758007",
      "turnover": "4725076.09",
      "trades": "456"
    },
    {
      "date": "2025-11-05",
      "bid": "6.22",
      "ask": "6.25",
      "open": "6.36",
      "high": "6.38",
      "low": "6.11",
      "close": "6.21",
      "average": "6.2095",
      "volume": "762276",
      "turnover": "4733347.51",
      "trades": "404"
    },
    {
      "date": "2025-11-06",
      "bid": "6.42",
      "ask": "6.45",
      "open": "6.21",
      "high": "6.50",
      "low": "6.10",
      "close": "6.44",
      "average": "6.3539",
      "volume": "1460324",
      "turnover": "9279425.42",
      "trades": "517"
    },
    {
      "date": "2025-11-07",
      "bid": "6.42",
      "ask": "6.51",
      "open": "6.46",
      "high": "6.70",
      "low": "6.30",
      "close": "6.47",
      "average": "6.50",
      "volume": "1341969",
      "turnover": "8722842.09",
      "trades": "576"
    },
    {
      "date": "2025-11-10",
      "bid": "6.19",
      "ask": "6.25",
      "open": "6.50",
      "high": "6.58",
      "low": "6.17",
      "close": "6.17",
      "average": "6.3179",
      "volume": "640140",
      "turnover": "4044432.06",
      "trades": "498"
    },
    {
      "date": "2025-11-11",
      "bid": "6.19",
      "ask": "6.23",
      "open": "6.16",
      "high": "6.29",
      "low": "6.06",
      "close": "6.18",
      "average": "6.1656",
      "volume": "444636",
      "turnover": "2741448.81",
      "trades": "305"
    },
    {
      "date": "2025-11-12",
      "bid": "6.20",
      "ask": "6.22",
      "open": "6.18",
      "high": "6.33",
      "low": "6.13",
      "close": "6.18",
      "average": "6.2146",
      "volume": "413757",
      "turnover": "2571325.71",
      "trades": "284"
    },
    {
      "date": "2025-11-13",
      "bid": "6.53",
      "ask": "6.55",
      "open": "6.33",
      "high": "6.55",
      "low": "6.22",
      "close": "6.55",
      "average": "6.4232",
      "volume": "1025021",
      "turnover": "6583373.9",
      "trades": "452"
    },
    {
      "date": "2025-11-14",
      "bid": "6.39",
      "ask": "6.43",
      "open": "6.80",
      "high": "7.07",
      "low": "6.14",
      "close": "6.42",
      "average": "6.4541",
      "volume": "9942681",
      "turnover": "64133291.04",
      "trades": "3098"
    },
    {
      "date": "2025-11-17",
      "bid": "5.86",
      "ask": "5.94",
      "open": "6.43",
      "high": "6.43",
      "low": "5.81",
      "close": "5.87",
      "average": "6.0265",
      "volume": "2074014",
      "turnover": "12498944.4",
      "trades": "1286"
    },
    {
      "date": "2025-11-18",
      "bid": "5.56",
      "ask": "5.58",
      "open": "5.81",
      "high": "5.82",
      "low": "5.52",
      "close": "5.56",
      "average": "5.6794",
      "volume": "1389835",
      "turnover": "7892735.93",
      "trades": "671"
    },
    {
      "date": "2025-11-19",
      "bid": "5.27",
      "ask": "5.32",
      "open": "5.56",
      "high": "5.58",
      "low": "5.27",
      "close": "5.28",
      "average": "5.3765",
      "volume": "1083336",
      "turnover": "5824909.46",
      "trades": "739"
    },
    {
      "date": "2025-11-20",
      "bid": "5.29",
      "ask": "5.33",
      "open": "5.32",
      "high": "5.42",
      "low": "5.19",
      "close": "5.29",
      "average": "5.2909",
      "volume": "914351",
      "turnover": "4837727.03",
      "trades": "492"
    },
    {
      "date": "2025-11-21",
      "bid": "5.18",
      "ask": "5.21",
      "open": "5.21",
      "high": "5.27",
      "low": "5.07",
      "close": "5.21",
      "average": "5.1776",
      "volume": "837751",
      "turnover": "4337592.48",
      "trades": "459"
    },
    {
      "date": "2025-11-24",
      "bid": "5.36",
      "ask": "5.40",
      "open": "5.20",
      "high": "5.41",
      "low": "5.12",
      "close": "5.35",
      "average": "5.2703",
      "volume": "1017272",
      "turnover": "5361037.63",
      "trades": "451"
    },
    {
      "date": "2025-11-25",
      "bid": "4.97",
      "ask": "5.02",
      "open": "5.30",
      "high": "5.30",
      "low": "4.905",
      "close": "5.01",
      "average": "5.074",
      "volume": "2395625",
      "turnover": "12155020.12",
      "trades": "1178"
    },
    {
      "date": "2025-11-26",
      "bid": "4.325",
      "ask": "4.34",
      "open": "4.20",
      "high": "4.395",
      "low": "3.625",
      "close": "4.315",
      "average": "4.0444",
      "volume": "16313809",
      "turnover": "66003887.56",
      "trades": "4858"
    },
    {
      "date": "2025-11-27",
      "bid": "4.53",
      "ask": "4.58",
      "open": "4.69",
      "high": "4.865",
      "low": "4.50",
      "close": "4.545",
      "average": "4.6824",
      "volume": "3118968",
      "turnover": "14604450.54",
      "trades": "1358"
    },
    {
      "date": "2025-11-28",
      "bid": "4.94",
      "ask": "4.965",
      "open": "4.60",
      "high": "5.19",
      "low": "4.58",
      "close": "5.19",
      "average": "4.9949",
      "volume": "3760262",
      "turnover": "18781574.68",
      "trades": "1150"
    },
    {
      "date": "2025-12-01",
      "bid": "4.97",
      "ask": "5.07",
      "open": "4.995",
      "high": "5.26",
      "low": "4.92",
      "close": "5.00",
      "average": "5.1019",
      "volume": "1977279",
      "turnover": "10089134.77",
      "trades": "809"
    },
    {
      "date": "2025-12-02",
      "bid": "4.985",
      "ask": "5.05",
      "open": "5.05",
      "high": "5.20",
      "low": "4.92",
      "close": "4.97",
      "average": "5.0282",
      "volume": "1234038",
      "turnover": "6205173.83",
      "trades": "543"
    },
    {
      "date": "2025-12-03",
      "bid": "4.72",
      "ask": "4.745",
      "open": "4.965",
      "high": "4.965",
      "low": "4.70",
      "close": "4.71",
      "average": "4.7836",
      "volume": "1337545",
      "turnover": "6396994.4",
      "trades": "642"
    },
    {
      "date": "2025-12-04",
      "bid": "4.775",
      "ask": "4.85",
      "open": "4.745",
      "high": "4.905",
      "low": "4.69",
      "close": "4.76",
      "average": "4.7921",
      "volume": "1166033",
      "turnover": "5587754.58",
      "trades": "568"
    },
    {
      "date": "2025-12-05",
      "bid": "4.655",
      "ask": "4.685",
      "open": "4.775",
      "high": "4.855",
      "low": "4.635",
      "close": "4.635",
      "average": "4.7422",
      "volume": "794801",
      "turnover": "3769089.67",
      "trades": "461"
    },
    {
      "date": "2025-12-08",
      "bid": "4.715",
      "ask": "4.725",
      "open": "4.635",
      "high": "4.78",
      "low": "4.635",
      "close": "4.695",
      "average": "4.7086",
      "volume": "731614",
      "turnover": "3444927.17",
      "trades": "378"
    },
    {
      "date": "2025-12-09",
      "bid": "4.675",
      "ask": "4.705",
      "open": "4.775",
      "high": "4.83",
      "low": "4.615",
      "close": "4.69",
      "average": "4.7035",
      "volume": "639753",
      "turnover": "3009000.36",
      "trades": "437"
    },
    {
      "date": "2025-12-10",
      "bid": "4.80",
      "ask": "4.825",
      "open": "4.80",
      "high": "4.925",
      "low": "4.73",
      "close": "4.81",
      "average": "4.819",
      "volume": "801099",
      "turnover": "3860832.86",
      "trades": "502"
    },
    {
      "date": "2025-12-11",
      "bid": "5.11",
      "ask": "5.16",
      "open": "4.83",
      "high": "5.18",
      "low": "4.83",
      "close": "5.15",
      "average": "5.0088",
      "volume": "851069",
      "turnover": "4262501.55",
      "trades": "541"
    },
    {
      "date": "2025-12-12",
      "bid": "4.98",
      "ask": "5.01",
      "open": "5.20",
      "high": "5.24",
      "low": "4.955",
      "close": "4.955",
      "average": "5.0961",
      "volume": "692220",
      "turnover": "3527603.56",
      "trades": "408"
    },
    {
      "date": "2025-12-15",
      "bid": "4.785",
      "ask": "4.835",
      "open": "4.975",
      "high": "5.00",
      "low": "4.74",
      "close": "4.79",
      "average": "4.8501",
      "volume": "752682",
      "turnover": "3651397.22",
      "trades": "386"
    },
    {
      "date": "2025-12-16",
      "bid": "4.705",
      "ask": "4.745",
      "open": "4.76",
      "high": "4.80",
      "low": "4.68",
      "close": "4.705",
      "average": "4.7276",
      "volume": "590817",
      "turnover": "2793158.91",
      "trades": "375"
    },
    {
      "date": "2025-12-17",
      "bid": "4.765",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.85",
      "low": "4.665",
      "close": "4.805",
      "average": "4.7578",
      "volume": "456803",
      "turnover": "2173514.66",
      "trades": "284"
    },
    {
      "date": "2025-12-18",
      "bid": "4.93",
      "ask": "4.96",
      "open": "4.805",
      "high": "4.99",
      "low": "4.735",
      "close": "4.955",
      "average": "4.8622",
      "volume": "457764",
      "turnover": "2225760.06",
      "trades": "281"
    },
    {
      "date": "2025-12-19",
      "bid": "5.11",
      "ask": "5.14",
      "open": "5.03",
      "high": "5.20",
      "low": "5.03",
      "close": "5.13",
      "average": "5.1318",
      "volume": "670132",
      "turnover": "3438953.19",
      "trades": "369"
    },
    {
      "date": "2025-12-22",
      "bid": "5.23",
      "ask": "5.26",
      "open": "5.15",
      "high": "5.27",
      "low": "5.05",
      "close": "5.25",
      "average": "5.1833",
      "volume": "499959",
      "turnover": "2591209.61",
      "trades": "254"
    },
    {
      "date": "2025-12-23",
      "bid": "5.31",
      "ask": "5.35",
      "open": "5.25",
      "high": "5.40",
      "low": "5.20",
      "close": "5.30",
      "average": "5.3194",
      "volume": "437404",
      "turnover": "2326743.48",
      "trades": "288"
    },
    {
      "date": "2025-12-29",
      "bid": "5.26",
      "ask": "5.29",
      "open": "5.36",
      "high": "5.42",
      "low": "5.25",
      "close": "5.28",
      "average": "5.318",
      "volume": "450146",
      "turnover": "2393872.92",
      "trades": "341"
    },
    {
      "date": "2025-12-30",
      "bid": "5.29",
      "ask": "5.33",
      "open": "5.29",
      "high": "5.35",
      "low": "5.20",
      "close": "5.34",
      "average": "5.285",
      "volume": "376010",
      "turnover": "1987235.11",
      "trades": "243"
    },
    {
      "date": "2026-01-02",
      "bid": "5.16",
      "ask": "5.20",
      "open": "5.28",
      "high": "5.35",
      "low": "5.17",
      "close": "5.17",
      "average": "5.2289",
      "volume": "599695",
      "turnover": "3135800.78",
      "trades": "389"
    },
    {
      "date": "2026-01-05",
      "bid": "5.02",
      "ask": "5.10",
      "open": "5.16",
      "high": "5.17",
      "low": "4.99",
      "close": "5.03",
      "average": "5.0784",
      "volume": "362401",
      "turnover": "1840422.1",
      "trades": "271"
    },
    {
      "date": "2026-01-07",
      "bid": "4.95",
      "ask": "4.99",
      "open": "5.02",
      "high": "5.06",
      "low": "4.88",
      "close": "4.95",
      "average": "4.9631",
      "volume": "832588",
      "turnover": "4132254.15",
      "trades": "426"
    },
    {
      "date": "2026-01-08",
      "bid": "4.855",
      "ask": "4.885",
      "open": "4.995",
      "high": "5.06",
      "low": "4.84",
      "close": "4.86",
      "average": "4.9321",
      "volume": "845443",
      "turnover": "4169875.24",
      "trades": "398"
    },
    {
      "date": "2026-01-09",
      "bid": "4.52",
      "ask": "4.55",
      "open": "4.85",
      "high": "4.87",
      "low": "4.46",
      "close": "4.53",
      "average": "4.6316",
      "volume": "1848370",
      "turnover": "8560999.68",
      "trades": "873"
    },
    {
      "date": "2026-01-12",
      "bid": "4.40",
      "ask": "4.425",
      "open": "4.53",
      "high": "4.535",
      "low": "4.37",
      "close": "4.43",
      "average": "4.4291",
      "volume": "1047981",
      "turnover": "4641629.15",
      "trades": "636"
    },
    {
      "date": "2026-01-13",
      "bid": "4.34",
      "ask": "4.375",
      "open": "4.43",
      "high": "4.46",
      "low": "4.35",
      "close": "4.355",
      "average": "4.3918",
      "volume": "618293",
      "turnover": "2715455.63",
      "trades": "406"
    },
    {
      "date": "2026-01-14",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.36",
      "high": "4.555",
      "low": "4.265",
      "close": "4.465",
      "average": "4.4065",
      "volume": "1061680",
      "turnover": "4678269",
      "trades": "499"
    },
    {
      "date": "2026-01-15",
      "bid": "4.445",
      "ask": "4.49",
      "open": "4.49",
      "high": "4.545",
      "low": "4.39",
      "close": "4.475",
      "average": "4.4615",
      "volume": "488210",
      "turnover": "2178135.92",
      "trades": "318"
    },
    {
      "date": "2026-01-16",
      "bid": "4.545",
      "ask": "4.585",
      "open": "4.45",
      "high": "4.72",
      "low": "4.41",
      "close": "4.55",
      "average": "4.5972",
      "volume": "882476",
      "turnover": "4057075.19",
      "trades": "512"
    },
    {
      "date": "2026-01-19",
      "bid": "4.44",
      "ask": "4.495",
      "open": "4.495",
      "high": "4.495",
      "low": "4.33",
      "close": "4.43",
      "average": "4.3965",
      "volume": "480128",
      "turnover": "2110826.5",
      "trades": "343"
    },
    {
      "date": "2026-01-20",
      "bid": "4.47",
      "ask": "4.515",
      "open": "4.43",
      "high": "4.54",
      "low": "4.345",
      "close": "4.47",
      "average": "4.4518",
      "volume": "490475",
      "turnover": "2183301.54",
      "trades": "284"
    },
    {
      "date": "2026-01-21",
      "bid": "4.465",
      "ask": "4.51",
      "open": "4.465",
      "high": "4.54",
      "low": "4.335",
      "close": "4.465",
      "average": "4.4046",
      "volume": "512749",
      "turnover": "2258445.67",
      "trades": "249"
    },
    {
      "date": "2026-01-22",
      "bid": "4.625",
      "ask": "4.635",
      "open": "4.46",
      "high": "4.685",
      "low": "4.46",
      "close": "4.665",
      "average": "4.5907",
      "volume": "367724",
      "turnover": "1688096.58",
      "trades": "214"
    },
    {
      "date": "2026-01-23",
      "bid": "4.82",
      "ask": "4.87",
      "open": "4.63",
      "high": "4.98",
      "low": "4.63",
      "close": "4.81",
      "average": "4.835",
      "volume": "604817",
      "turnover": "2925290.78",
      "trades": "434"
    },
    {
      "date": "2026-01-26",
      "bid": "4.77",
      "ask": "4.80",
      "open": "4.82",
      "high": "4.82",
      "low": "4.65",
      "close": "4.755",
      "average": "4.7327",
      "volume": "557641",
      "turnover": "2639163.41",
      "trades": "345"
    },
    {
      "date": "2026-01-27",
      "bid": "4.90",
      "ask": "4.94",
      "open": "4.80",
      "high": "4.93",
      "low": "4.69",
      "close": "4.905",
      "average": "4.8336",
      "volume": "675764",
      "turnover": "3266277.09",
      "trades": "338"
    },
    {
      "date": "2026-01-28",
      "bid": "5.02",
      "ask": "5.06",
      "open": "4.945",
      "high": "5.07",
      "low": "4.755",
      "close": "5.06",
      "average": "4.8919",
      "volume": "1601809",
      "turnover": "7820474.29",
      "trades": "513"
    },
    {
      "date": "2026-01-29",
      "bid": "5.18",
      "ask": "5.21",
      "open": "5.20",
      "high": "5.30",
      "low": "4.96",
      "close": "5.22",
      "average": "5.1425",
      "volume": "1458382",
      "turnover": "7500253.25",
      "trades": "640"
    },
    {
      "date": "2026-01-30",
      "bid": "5.17",
      "ask": "5.22",
      "open": "5.25",
      "high": "5.27",
      "low": "5.11",
      "close": "5.19",
      "average": "5.1825",
      "volume": "759043",
      "turnover": "3933766.53",
      "trades": "367"
    },
    {
      "date": "2026-02-02",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.23",
      "high": "5.34",
      "low": "5.01",
      "close": "5.31",
      "average": "5.1776",
      "volume": "609999",
      "turnover": "3158322.51",
      "trades": "375"
    },
    {
      "date": "2026-02-03",
      "bid": "5.12",
      "ask": "5.16",
      "open": "5.32",
      "high": "5.33",
      "low": "5.10",
      "close": "5.14",
      "average": "5.1902",
      "volume": "448745",
      "turnover": "2329212.02",
      "trades": "262"
    },
    {
      "date": "2026-02-04",
      "bid": "5.20",
      "ask": "5.23",
      "open": "5.26",
      "high": "5.33",
      "low": "4.83",
      "close": "5.21",
      "average": "5.1802",
      "volume": "2805929",
      "turnover": "14535687.21",
      "trades": "883"
    },
    {
      "date": "2026-02-05",
      "bid": "5.04",
      "ask": "5.06",
      "open": "5.24",
      "high": "5.27",
      "low": "4.97",
      "close": "5.09",
      "average": "5.0786",
      "volume": "860217",
      "turnover": "4368736.78",
      "trades": "363"
    },
    {
      "date": "2026-02-06",
      "bid": "4.975",
      "ask": "4.995",
      "open": "5.09",
      "high": "5.09",
      "low": "4.925",
      "close": "4.975",
      "average": "4.9898",
      "volume": "549074",
      "turnover": "2739821.01",
      "trades": "334"
    },
    {
      "date": "2026-02-09",
      "bid": "5.12",
      "ask": "5.16",
      "open": "4.99",
      "high": "5.17",
      "low": "4.945",
      "close": "5.12",
      "average": "5.073",
      "volume": "443470",
      "turnover": "2249717.63",
      "trades": "249"
    },
    {
      "date": "2026-02-10",
      "bid": "5.14",
      "ask": "5.18",
      "open": "5.11",
      "high": "5.25",
      "low": "5.07",
      "close": "5.17",
      "average": "5.1292",
      "volume": "748406",
      "turnover": "3838876.45",
      "trades": "325"
    },
    {
      "date": "2026-02-11",
      "bid": "4.95",
      "ask": "4.995",
      "open": "5.21",
      "high": "5.21",
      "low": "4.95",
      "close": "4.96",
      "average": "5.0205",
      "volume": "541551",
      "turnover": "2718871.18",
      "trades": "324"
    },
    {
      "date": "2026-02-12",
      "bid": "4.995",
      "ask": "5.06",
      "open": "5.00",
      "high": "5.06",
      "low": "4.86",
      "close": "5.04",
      "average": "4.9613",
      "volume": "590595",
      "turnover": "2930127.09",
      "trades": "205"
    },
    {
      "date": "2026-02-13",
      "bid": "4.945",
      "ask": "4.96",
      "open": "5.00",
      "high": "5.05",
      "low": "4.83",
      "close": "4.98",
      "average": "4.9197",
      "volume": "428396",
      "turnover": "2107537.65",
      "trades": "266"
    },
    {
      "date": "2026-02-16",
      "bid": "4.78",
      "ask": "4.85",
      "open": "4.98",
      "high": "5.03",
      "low": "4.795",
      "close": "4.795",
      "average": "4.9081",
      "volume": "306245",
      "turnover": "1503098.19",
      "trades": "227"
    },
    {
      "date": "2026-02-17",
      "bid": "4.695",
      "ask": "4.72",
      "open": "4.775",
      "high": "4.79",
      "low": "4.625",
      "close": "4.70",
      "average": "4.6938",
      "volume": "428186",
      "turnover": "2009882.28",
      "trades": "298"
    },
    {
      "date": "2026-02-18",
      "bid": "4.665",
      "ask": "4.70",
      "open": "4.70",
      "high": "4.75",
      "low": "4.55",
      "close": "4.69",
      "average": "4.6193",
      "volume": "481112",
      "turnover": "2222377.52",
      "trades": "335"
    },
    {
      "date": "2026-02-19",
      "bid": "4.685",
      "ask": "4.77",
      "open": "4.685",
      "high": "4.805",
      "low": "4.605",
      "close": "4.71",
      "average": "4.7169",
      "volume": "270859",
      "turnover": "1277624.13",
      "trades": "191"
    },
    {
      "date": "2026-02-20",
      "bid": "4.73",
      "ask": "4.75",
      "open": "4.705",
      "high": "4.83",
      "low": "4.655",
      "close": "4.77",
      "average": "4.7313",
      "volume": "214908",
      "turnover": "1016792.63",
      "trades": "192"
    },
    {
      "date": "2026-02-23",
      "bid": "4.63",
      "ask": "4.665",
      "open": "4.725",
      "high": "4.78",
      "low": "4.605",
      "close": "4.63",
      "average": "4.677",
      "volume": "538877",
      "turnover": "2520358.63",
      "trades": "297"
    },
    {
      "date": "2026-02-24",
      "bid": "4.665",
      "ask": "4.70",
      "open": "4.625",
      "high": "4.775",
      "low": "4.595",
      "close": "4.675",
      "average": "4.681",
      "volume": "389831",
      "turnover": "1824860.34",
      "trades": "205"
    },
    {
      "date": "2026-02-25",
      "bid": "4.64",
      "ask": "4.685",
      "open": "4.685",
      "high": "4.755",
      "low": "4.625",
      "close": "4.66",
      "average": "4.6907",
      "volume": "618072",
      "turnover": "2899186.46",
      "trades": "258"
    },
    {
      "date": "2026-02-26",
      "bid": "4.385",
      "ask": "4.415",
      "open": "4.455",
      "high": "4.55",
      "low": "4.23",
      "close": "4.39",
      "average": "4.389",
      "volume": "1826347",
      "turnover": "8015952.26",
      "trades": "849"
    },
    {
      "date": "2026-02-27",
      "bid": "4.575",
      "ask": "4.59",
      "open": "4.455",
      "high": "4.595",
      "low": "4.375",
      "close": "4.59",
      "average": "4.4626",
      "volume": "365503",
      "turnover": "1631017.73",
      "trades": "220"
    },
    {
      "date": "2026-03-02",
      "bid": "4.52",
      "ask": "4.55",
      "open": "4.55",
      "high": "4.66",
      "low": "4.42",
      "close": "4.55",
      "average": "4.5384",
      "volume": "492612",
      "turnover": "2235709.09",
      "trades": "208"
    },
    {
      "date": "2026-03-03",
      "bid": "4.755",
      "ask": "4.825",
      "open": "4.555",
      "high": "4.835",
      "low": "4.395",
      "close": "4.75",
      "average": "4.551",
      "volume": "4943900",
      "turnover": "22499703.4",
      "trades": "456"
    },
    {
      "date": "2026-03-04",
      "bid": "4.955",
      "ask": "5.00",
      "open": "4.765",
      "high": "4.995",
      "low": "4.705",
      "close": "4.995",
      "average": "4.8331",
      "volume": "452104",
      "turnover": "2185008.68",
      "trades": "297"
    },
    {
      "date": "2026-03-05",
      "bid": "5.10",
      "ask": "5.13",
      "open": "4.995",
      "high": "5.27",
      "low": "4.905",
      "close": "5.16",
      "average": "5.1427",
      "volume": "598413",
      "turnover": "3077671.98",
      "trades": "389"
    },
    {
      "date": "2026-03-06",
      "bid": "5.10",
      "ask": "5.15",
      "open": "5.14",
      "high": "5.30",
      "low": "4.955",
      "close": "5.16",
      "average": "5.1001",
      "volume": "739755",
      "turnover": "3772770.56",
      "trades": "343"
    },
    {
      "date": "2026-03-09",
      "bid": "5.55",
      "ask": "5.61",
      "open": "5.14",
      "high": "5.68",
      "low": "5.00",
      "close": "5.60",
      "average": "5.427",
      "volume": "1563517",
      "turnover": "8485292.69",
      "trades": "865"
    },
    {
      "date": "2026-03-10",
      "bid": "5.26",
      "ask": "5.31",
      "open": "5.70",
      "high": "5.70",
      "low": "5.22",
      "close": "5.34",
      "average": "5.4107",
      "volume": "762016",
      "turnover": "4113850.8",
      "trades": "474"
    },
    {
      "date": "2026-03-11",
      "bid": "5.35",
      "ask": "5.38",
      "open": "5.34",
      "high": "5.43",
      "low": "5.15",
      "close": "5.36",
      "average": "5.2783",
      "volume": "403845",
      "turnover": "2131566.36",
      "trades": "289"
    },
    {
      "date": "2026-03-12",
      "bid": "5.32",
      "ask": "5.37",
      "open": "5.34",
      "high": "5.43",
      "low": "5.22",
      "close": "5.37",
      "average": "5.3191",
      "volume": "404067",
      "turnover": "2149332.62",
      "trades": "213"
    },
    {
      "date": "2026-03-13",
      "bid": "5.19",
      "ask": "5.23",
      "open": "5.32",
      "high": "5.32",
      "low": "5.15",
      "close": "5.23",
      "average": "5.2416",
      "volume": "342836",
      "turnover": "1797030.28",
      "trades": "219"
    },
    {
      "date": "2026-03-16",
      "bid": "5.32",
      "ask": "5.38",
      "open": "5.23",
      "high": "5.38",
      "low": "5.13",
      "close": "5.38",
      "average": "5.2702",
      "volume": "216201",
      "turnover": "1139413.24",
      "trades": "193"
    },
    {
      "date": "2026-03-17",
      "bid": "5.39",
      "ask": "5.41",
      "open": "5.30",
      "high": "5.42",
      "low": "5.04",
      "close": "5.42",
      "average": "5.2594",
      "volume": "479852",
      "turnover": "2523735.65",
      "trades": "305"
    },
    {
      "date": "2026-03-18",
      "bid": "5.39",
      "ask": "5.44",
      "open": "5.31",
      "high": "5.53",
      "low": "5.31",
      "close": "5.45",
      "average": "5.4394",
      "volume": "623472",
      "turnover": "3391409.63",
      "trades": "265"
    },
    {
      "date": "2026-03-19",
      "bid": "5.11",
      "ask": "5.16",
      "open": "5.39",
      "high": "5.39",
      "low": "5.12",
      "close": "5.12",
      "average": "5.2407",
      "volume": "820815",
      "turnover": "4302559.87",
      "trades": "363"
    },
    {
      "date": "2026-03-20",
      "bid": "4.92",
      "ask": "4.975",
      "open": "5.11",
      "high": "5.19",
      "low": "4.92",
      "close": "4.98",
      "average": "5.0206",
      "volume": "895502",
      "turnover": "4496188.19",
      "trades": "461"
    },
    {
      "date": "2026-03-23",
      "bid": "4.975",
      "ask": "5.02",
      "open": "4.88",
      "high": "5.07",
      "low": "4.65",
      "close": "4.96",
      "average": "4.851",
      "volume": "1424646",
      "turnover": "6910935.77",
      "trades": "605"
    },
    {
      "date": "2026-03-24",
      "bid": "4.975",
      "ask": "5.02",
      "open": "4.96",
      "high": "5.07",
      "low": "4.95",
      "close": "5.04",
      "average": "4.9979",
      "volume": "299025",
      "turnover": "1494085.12",
      "trades": "201"
    },
    {
      "date": "2026-03-25",
      "bid": "5.25",
      "ask": "5.27",
      "open": "5.04",
      "high": "5.33",
      "low": "5.04",
      "close": "5.32",
      "average": "5.1962",
      "volume": "957940",
      "turnover": "4977274.82",
      "trades": "574"
    },
    {
      "date": "2026-03-26",
      "bid": "5.66",
      "ask": "5.70",
      "open": "5.32",
      "high": "5.72",
      "low": "5.18",
      "close": "5.70",
      "average": "5.5936",
      "volume": "1315586",
      "turnover": "7358873.56",
      "trades": "623"
    },
    {
      "date": "2026-03-27",
      "bid": "5.61",
      "ask": "5.63",
      "open": "5.71",
      "high": "6.06",
      "low": "5.37",
      "close": "5.65",
      "average": "5.6724",
      "volume": "2437917",
      "turnover": "13823925.19",
      "trades": "865"
    },
    {
      "date": "2026-03-30",
      "bid": "5.43",
      "ask": "5.49",
      "open": "5.58",
      "high": "5.60",
      "low": "5.30",
      "close": "5.44",
      "average": "5.4173",
      "volume": "1284678",
      "turnover": "6958917.62",
      "trades": "718"
    },
    {
      "date": "2026-03-31",
      "bid": "5.49",
      "ask": "5.51",
      "open": "5.43",
      "high": "5.64",
      "low": "5.32",
      "close": "5.50",
      "average": "5.5503",
      "volume": "425398",
      "turnover": "2360810.96",
      "trades": "311"
    },
    {
      "date": "2026-04-01",
      "bid": "5.90",
      "ask": "5.96",
      "open": "5.51",
      "high": "5.98",
      "low": "5.51",
      "close": "5.95",
      "average": "5.8367",
      "volume": "1642595",
      "turnover": "9588051.38",
      "trades": "785"
    },
    {
      "date": "2026-04-02",
      "bid": "5.90",
      "ask": "5.92",
      "open": "5.89",
      "high": "5.94",
      "low": "5.83",
      "close": "5.90",
      "average": "5.8751",
      "volume": "290224",
      "turnover": "1704816.28",
      "trades": "182"
    },
    {
      "date": "2026-04-07",
      "bid": "5.68",
      "ask": "5.75",
      "open": "5.91",
      "high": "5.95",
      "low": "5.67",
      "close": "5.68",
      "average": "5.8167",
      "volume": "632071",
      "turnover": "3676929.75",
      "trades": "466"
    },
    {
      "date": "2026-04-08",
      "bid": "5.77",
      "ask": "5.80",
      "open": "5.81",
      "high": "6.19",
      "low": "5.70",
      "close": "5.78",
      "average": "5.8773",
      "volume": "1137385",
      "turnover": "6682663.31",
      "trades": "598"
    },
    {
      "date": "2026-04-09",
      "bid": "5.88",
      "ask": "5.93",
      "open": "5.78",
      "high": "5.96",
      "low": "5.72",
      "close": "5.88",
      "average": "5.8185",
      "volume": "349266",
      "turnover": "2030206.48",
      "trades": "256"
    },
    {
      "date": "2026-04-10",
      "bid": "6.00",
      "ask": "6.05",
      "open": "5.93",
      "high": "6.16",
      "low": "5.88",
      "close": "6.01",
      "average": "6.0139",
      "volume": "593589",
      "turnover": "3569098.6",
      "trades": "382"
    },
    {
      "date": "2026-04-13",
      "bid": "5.86",
      "ask": "5.90",
      "open": "6.02",
      "high": "6.02",
      "low": "5.76",
      "close": "5.86",
      "average": "5.8677",
      "volume": "533180",
      "turnover": "3130286.77",
      "trades": "333"
    },
    {
      "date": "2026-04-14",
      "bid": "5.75",
      "ask": "5.78",
      "open": "5.86",
      "high": "5.87",
      "low": "5.72",
      "close": "5.77",
      "average": "5.7922",
      "volume": "374831",
      "turnover": "2171119.61",
      "trades": "403"
    },
    {
      "date": "2026-04-15",
      "bid": "5.71",
      "ask": "5.77",
      "open": "5.71",
      "high": "5.83",
      "low": "5.65",
      "close": "5.76",
      "average": "5.7458",
      "volume": "678250",
      "turnover": "3897598.09",
      "trades": "702"
    },
    {
      "date": "2026-04-16",
      "bid": "5.64",
      "ask": "5.68",
      "open": "5.76",
      "high": "5.78",
      "low": "5.58",
      "close": "5.68",
      "average": "5.6569",
      "volume": "419761",
      "turnover": "2374621.67",
      "trades": "313"
    },
    {
      "date": "2026-04-17",
      "bid": "5.29",
      "ask": "5.32",
      "open": "5.68",
      "high": "5.68",
      "low": "5.23",
      "close": "5.30",
      "average": "5.3805",
      "volume": "1157856",
      "turnover": "6230925.15",
      "trades": "743"
    },
    {
      "date": "2026-04-20",
      "bid": "5.30",
      "ask": "5.35",
      "open": "5.30",
      "high": "5.45",
      "low": "5.19",
      "close": "5.36",
      "average": "5.304",
      "volume": "723730",
      "turnover": "3838913.02",
      "trades": "528"
    },
    {
      "date": "2026-04-21",
      "bid": "5.24",
      "ask": "5.27",
      "open": "5.34",
      "high": "5.37",
      "low": "5.22",
      "close": "5.25",
      "average": "5.2703",
      "volume": "506341",
      "turnover": "2668550.27",
      "trades": "267"
    },
    {
      "date": "2026-04-22",
      "bid": "5.87",
      "ask": "5.91",
      "open": "5.45",
      "high": "5.94",
      "low": "5.38",
      "close": "5.94",
      "average": "5.6152",
      "volume": "3285715",
      "turnover": "18448174.27",
      "trades": "1325"
    },
    {
      "date": "2026-04-23",
      "bid": "5.91",
      "ask": "5.97",
      "open": "5.98",
      "high": "6.13",
      "low": "5.80",
      "close": "5.91",
      "average": "5.9546",
      "volume": "1153974",
      "turnover": "6871571.49",
      "trades": "624"
    },
    {
      "date": "2026-04-24",
      "bid": "5.86",
      "ask": "5.90",
      "open": "5.89",
      "high": "5.90",
      "low": "5.70",
      "close": "5.84",
      "average": "5.7856",
      "volume": "614035",
      "turnover": "3552572.58",
      "trades": "454"
    },
    {
      "date": "2026-04-27",
      "bid": "5.94",
      "ask": "5.99",
      "open": "5.89",
      "high": "6.00",
      "low": "5.60",
      "close": "5.91",
      "average": "5.8009",
      "volume": "1310718",
      "turnover": "7603132.79",
      "trades": "689"
    },
    {
      "date": "2026-04-28",
      "bid": "5.75",
      "ask": "5.79",
      "open": "5.93",
      "high": "5.93",
      "low": "5.65",
      "close": "5.79",
      "average": "5.7851",
      "volume": "1027779",
      "turnover": "5945947.55",
      "trades": "529"
    },
    {
      "date": "2026-04-29",
      "bid": "5.71",
      "ask": "5.76",
      "open": "5.78",
      "high": "5.86",
      "low": "5.50",
      "close": "5.80",
      "average": "5.6916",
      "volume": "1770663",
      "turnover": "10087171.33",
      "trades": "848"
    },
    {
      "date": "2026-04-30",
      "bid": "5.62",
      "ask": "5.67",
      "open": "5.79",
      "high": "5.79",
      "low": "5.61",
      "close": "5.61",
      "average": "5.6791",
      "volume": "315991",
      "turnover": "1794455.66",
      "trades": "241"
    },
    {
      "date": "2026-05-04",
      "bid": "6.01",
      "ask": "6.06",
      "open": "5.61",
      "high": "6.13",
      "low": "5.61",
      "close": "6.07",
      "average": "5.9533",
      "volume": "1499493",
      "turnover": "8924363.21",
      "trades": "865"
    },
    {
      "date": "2026-05-05",
      "bid": "6.41",
      "ask": "6.44",
      "open": "6.07",
      "high": "6.70",
      "low": "5.98",
      "close": "6.46",
      "average": "6.389",
      "volume": "1863542",
      "turnover": "11903834.42",
      "trades": "911"
    },
    {
      "date": "2026-05-06",
      "bid": "6.48",
      "ask": "6.50",
      "open": "6.47",
      "high": "6.65",
      "low": "6.44",
      "close": "6.50",
      "average": "6.522",
      "volume": "847205",
      "turnover": "5525837.84",
      "trades": "565"
    },
    {
      "date": "2026-05-07",
      "bid": "6.44",
      "ask": "6.48",
      "open": "6.50",
      "high": "6.65",
      "low": "6.42",
      "close": "6.48",
      "average": "6.5163",
      "volume": "694289",
      "turnover": "4524091.33",
      "trades": "409"
    },
    {
      "date": "2026-05-08",
      "bid": "6.48",
      "ask": "6.51",
      "open": "6.46",
      "high": "6.57",
      "low": "6.34",
      "close": "6.48",
      "average": "6.4579",
      "volume": "538249",
      "turnover": "3475249.89",
      "trades": "351"
    },
    {
      "date": "2026-05-11",
      "bid": "6.68",
      "ask": "6.70",
      "open": "6.48",
      "high": "6.75",
      "low": "6.34",
      "close": "6.72",
      "average": "6.5437",
      "volume": "757006",
      "turnover": "4951861.61",
      "trades": "485"
    },
    {
      "date": "2026-05-12",
      "bid": "6.65",
      "ask": "6.67",
      "open": "6.68",
      "high": "6.73",
      "low": "6.41",
      "close": "6.67",
      "average": "6.5741",
      "volume": "560056",
      "turnover": "3682490.25",
      "trades": "475"
    },
    {
      "date": "2026-05-13",
      "bid": "6.70",
      "ask": "6.72",
      "open": "6.65",
      "high": "6.89",
      "low": "6.63",
      "close": "6.75",
      "average": "6.7711",
      "volume": "506609",
      "turnover": "3430502.01",
      "trades": "307"
    },
    {
      "date": "2026-05-15",
      "bid": "6.72",
      "ask": "6.74",
      "open": "6.77",
      "high": "6.83",
      "low": "6.56",
      "close": "6.77",
      "average": "6.6846",
      "volume": "870151",
      "turnover": "5816734.32",
      "trades": "658"
    },
    {
      "date": "2026-05-18",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.72",
      "high": "6.82",
      "low": "6.57",
      "close": "6.72",
      "average": "6.7255",
      "volume": "609916",
      "turnover": "4102190.47",
      "trades": "404"
    },
    {
      "date": "2026-05-19",
      "bid": "6.68",
      "ask": "6.72",
      "open": "6.92",
      "high": "7.00",
      "low": "6.66",
      "close": "6.73",
      "average": "6.8317",
      "volume": "1140657",
      "turnover": "7794527.76",
      "trades": "770"
    },
    {
      "date": "2026-05-20",
      "bid": "6.69",
      "ask": "6.72",
      "open": "6.67",
      "high": "6.75",
      "low": "6.44",
      "close": "6.70",
      "average": "6.6101",
      "volume": "982256",
      "turnover": "6496657.26",
      "trades": "631"
    },
    {
      "date": "2026-05-21",
      "bid": "6.60",
      "ask": "6.65",
      "open": "6.71",
      "high": "6.75",
      "low": "6.51",
      "close": "6.67",
      "average": "6.6349",
      "volume": "709003",
      "turnover": "4704065.4",
      "trades": "401"
    },
    {
      "date": "2026-05-22",
      "bid": "6.45",
      "ask": "6.53",
      "open": "6.67",
      "high": "6.75",
      "low": "6.46",
      "close": "6.54",
      "average": "6.6058",
      "volume": "944838",
      "turnover": "6242221.55",
      "trades": "397"
    },
    {
      "date": "2026-05-25",
      "bid": "6.27",
      "ask": "6.32",
      "open": "6.62",
      "high": "6.63",
      "low": "6.26",
      "close": "6.33",
      "average": "6.3437",
      "volume": "798877",
      "turnover": "5067999.38",
      "trades": "545"
    },
    {
      "date": "2026-05-26",
      "bid": "6.08",
      "ask": "6.12",
      "open": "6.27",
      "high": "6.28",
      "low": "6.02",
      "close": "6.10",
      "average": "6.1361",
      "volume": "1073023",
      "turnover": "6584384.16",
      "trades": "654"
    },
    {
      "date": "2026-05-27",
      "bid": "5.95",
      "ask": "5.99",
      "open": "6.19",
      "high": "6.24",
      "low": "5.85",
      "close": "6.01",
      "average": "5.9873",
      "volume": "1255386",
      "turnover": "7517240.57",
      "trades": "644"
    },
    {
      "date": "2026-05-28",
      "bid": "5.99",
      "ask": "6.02",
      "open": "5.94",
      "high": "6.03",
      "low": "5.87",
      "close": "6.03",
      "average": "5.9623",
      "volume": "713197",
      "turnover": "4252205.28",
      "trades": "539"
    },
    {
      "date": "2026-05-29",
      "bid": "5.92",
      "ask": "5.96",
      "open": "6.02",
      "high": "6.08",
      "low": "5.87",
      "close": "6.08",
      "average": "6.0065",
      "volume": "1080656",
      "turnover": "6490663.04",
      "trades": "361"
    },
    {
      "date": "2026-06-01",
      "bid": "5.99",
      "ask": "6.02",
      "open": "6.00",
      "high": "6.10",
      "low": "5.91",
      "close": "6.04",
      "average": "5.9933",
      "volume": "734735",
      "turnover": "4403567.8",
      "trades": "491"
    },
    {
      "date": "2026-06-02",
      "bid": "5.86",
      "ask": "5.89",
      "open": "5.99",
      "high": "6.11",
      "low": "5.79",
      "close": "5.86",
      "average": "5.892",
      "volume": "438322",
      "turnover": "2583104.17",
      "trades": "352"
    },
    {
      "date": "2026-06-03",
      "bid": "5.73",
      "ask": "5.79",
      "open": "5.85",
      "high": "5.97",
      "low": "5.71",
      "close": "5.74",
      "average": "5.8212",
      "volume": "695731",
      "turnover": "4050552.99",
      "trades": "384"
    },
    {
      "date": "2026-06-04",
      "bid": "5.89",
      "ask": "5.98",
      "open": "5.75",
      "high": "5.98",
      "low": "5.71",
      "close": "5.93",
      "average": "5.8352",
      "volume": "375947",
      "turnover": "2193639.85",
      "trades": "296"
    },
    {
      "date": "2026-06-05",
      "bid": "5.64",
      "ask": "5.72",
      "open": "5.93",
      "high": "5.93",
      "low": "5.65",
      "close": "5.67",
      "average": "5.8056",
      "volume": "677471",
      "turnover": "3934135.75",
      "trades": "376"
    },
    {
      "date": "2026-06-08",
      "bid": "5.54",
      "ask": "5.57",
      "open": "5.75",
      "high": "5.86",
      "low": "5.53",
      "close": "5.53",
      "average": "5.6412",
      "volume": "865394",
      "turnover": "4882074.76",
      "trades": "544"
    },
    {
      "date": "2026-06-09",
      "bid": "5.28",
      "ask": "5.31",
      "open": "5.57",
      "high": "5.57",
      "low": "5.26",
      "close": "5.26",
      "average": "5.3506",
      "volume": "1069071",
      "turnover": "5720156.55",
      "trades": "744"
    },
    {
      "date": "2026-06-10",
      "bid": "5.27",
      "ask": "5.30",
      "open": "5.25",
      "high": "5.52",
      "low": "5.25",
      "close": "5.27",
      "average": "5.3636",
      "volume": "1209250",
      "turnover": "6485907.91",
      "trades": "670"
    },
    {
      "date": "2026-06-11",
      "bid": "5.25",
      "ask": "5.30",
      "open": "5.27",
      "high": "5.33",
      "low": "5.08",
      "close": "5.27",
      "average": "5.2245",
      "volume": "1091276",
      "turnover": "5700999.6",
      "trades": "543"
    },
    {
      "date": "2026-06-12",
      "bid": "5.33",
      "ask": "5.36",
      "open": "5.31",
      "high": "5.38",
      "low": "5.20",
      "close": "5.33",
      "average": "5.284",
      "volume": "504717",
      "turnover": "2666885.27",
      "trades": "353"
    },
    {
      "date": "2026-06-15",
      "bid": "5.33",
      "ask": "5.37",
      "open": "5.37",
      "high": "5.45",
      "low": "5.23",
      "close": "5.36",
      "average": "5.3493",
      "volume": "693010",
      "turnover": "3707341.98",
      "trades": "461"
    },
    {
      "date": "2026-06-16",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.33",
      "high": "5.42",
      "low": "5.25",
      "close": "5.25",
      "average": "5.3198",
      "volume": "544788",
      "turnover": "2898208.58",
      "trades": "420"
    },
    {
      "date": "2026-06-17",
      "bid": "5.29",
      "ask": "5.34",
      "open": "5.29",
      "high": "5.36",
      "low": "5.22",
      "close": "5.32",
      "average": "5.2832",
      "volume": "269892",
      "turnover": "1426005.57",
      "trades": "223"
    },
    {
      "date": "2026-06-18",
      "bid": "5.23",
      "ask": "5.26",
      "open": "5.34",
      "high": "5.39",
      "low": "5.24",
      "close": "5.26",
      "average": "5.3139",
      "volume": "390504",
      "turnover": "2075458.92",
      "trades": "258"
    },
    {
      "date": "2026-06-22",
      "bid": "5.35",
      "ask": "5.41",
      "open": "5.23",
      "high": "5.43",
      "low": "5.17",
      "close": "5.37",
      "average": "5.301",
      "volume": "529461",
      "turnover": "2806555.05",
      "trades": "309"
    },
    {
      "date": "2026-06-23",
      "bid": "5.48",
      "ask": "5.51",
      "open": "5.41",
      "high": "5.54",
      "low": "5.34",
      "close": "5.47",
      "average": "5.4106",
      "volume": "351320",
      "turnover": "1900844.34",
      "trades": "240"
    },
    {
      "date": "2026-06-24",
      "bid": "5.40",
      "ask": "5.43",
      "open": "5.51",
      "high": "5.54",
      "low": "5.32",
      "close": "5.36",
      "average": "5.4004",
      "volume": "280188",
      "turnover": "1512868.79",
      "trades": "209"
    },
    {
      "date": "2026-06-25",
      "bid": "6.03",
      "ask": "6.14",
      "open": "5.47",
      "high": "6.28",
      "low": "5.35",
      "close": "6.15",
      "average": "6.0318",
      "volume": "3210567",
      "turnover": "19364441.62",
      "trades": "1505"
    },
    {
      "date": "2026-06-26",
      "bid": "5.65",
      "ask": "5.68",
      "open": "6.15",
      "high": "6.15",
      "low": "5.55",
      "close": "5.63",
      "average": "5.7213",
      "volume": "1087822",
      "turnover": "6223601.05",
      "trades": "763"
    },
    {
      "date": "2026-06-29",
      "bid": "5.78",
      "ask": "5.84",
      "open": "5.69",
      "high": "5.85",
      "low": "5.62",
      "close": "5.82",
      "average": "5.7666",
      "volume": "472788",
      "turnover": "2725821.96",
      "trades": "345"
    },
    {
      "date": "2026-06-30",
      "bid": "5.88",
      "ask": "5.92",
      "open": "5.82",
      "high": "5.98",
      "low": "5.72",
      "close": "5.90",
      "average": "5.8267",
      "volume": "476545",
      "turnover": "2776684.45",
      "trades": "290"
    },
    {
      "date": "2026-07-01",
      "bid": "6.09",
      "ask": "6.12",
      "open": "5.90",
      "high": "6.10",
      "low": "5.76",
      "close": "6.08",
      "average": "5.9915",
      "volume": "912943",
      "turnover": "5468967.89",
      "trades": "557"
    },
    {
      "date": "2026-07-02",
      "bid": "6.04",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.12",
      "low": "5.98",
      "close": "6.07",
      "average": "6.0509",
      "volume": "351318",
      "turnover": "2125733.09",
      "trades": "342"
    },
    {
      "date": "2026-07-03",
      "bid": "5.79",
      "ask": "5.84",
      "open": "6.10",
      "high": "6.15",
      "low": "5.75",
      "close": "5.75",
      "average": "5.8899",
      "volume": "890264",
      "turnover": "5243593.29",
      "trades": "615"
    },
    {
      "date": "2026-07-06",
      "bid": "5.88",
      "ask": "5.92",
      "open": "5.84",
      "high": "5.93",
      "low": "5.75",
      "close": "5.92",
      "average": "5.8486",
      "volume": "609728",
      "turnover": "3566026.03",
      "trades": "380"
    },
    {
      "date": "2026-07-07",
      "bid": "5.87",
      "ask": "5.96",
      "open": "5.95",
      "high": "6.00",
      "low": "5.82",
      "close": "5.90",
      "average": "5.9082",
      "volume": "333646",
      "turnover": "1971267.7",
      "trades": "300"
    },
    {
      "date": "2026-07-08",
      "bid": "5.88",
      "ask": "5.92",
      "open": "5.96",
      "high": "5.96",
      "low": "5.63",
      "close": "5.91",
      "average": "5.756",
      "volume": "812645",
      "turnover": "4677574.13",
      "trades": "493"
    },
    {
      "date": "2026-07-09",
      "bid": "6.06",
      "ask": "6.09",
      "open": "5.88",
      "high": "6.10",
      "low": "5.88",
      "close": "6.10",
      "average": "6.0429",
      "volume": "297611",
      "turnover": "1798370.79",
      "trades": "249"
    },
    {
      "date": "2026-07-10",
      "bid": "6.04",
      "ask": "6.11",
      "open": "6.09",
      "high": "6.30",
      "low": "6.05",
      "close": "6.08",
      "average": "6.1837",
      "volume": "491456",
      "turnover": "3039456.22",
      "trades": "346"
    },
    {
      "date": "2026-07-13",
      "bid": "6.23",
      "ask": "6.27",
      "open": "6.05",
      "high": "6.29",
      "low": "6.05",
      "close": "6.25",
      "average": "6.2002",
      "volume": "264842",
      "turnover": "1641970.14",
      "trades": "253"
    },
    {
      "date": "2026-07-14",
      "bid": "6.17",
      "ask": "6.23",
      "open": "6.25",
      "high": "6.32",
      "low": "6.12",
      "close": "6.23",
      "average": "6.1893",
      "volume": "218927",
      "turnover": "1355167.19",
      "trades": "219"
    },
    {
      "date": "2026-07-15",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.17",
      "high": "6.44",
      "low": "6.15",
      "close": "6.28",
      "average": "6.3241",
      "volume": "394037",
      "turnover": "2491961.1",
      "trades": "270"
    },
    {
      "date": "2026-07-16",
      "bid": "6.27",
      "ask": "6.34",
      "open": "6.25",
      "high": "6.38",
      "low": "6.25",
      "close": "6.28",
      "average": "6.3012",
      "volume": "133514",
      "turnover": "841315.54",
      "trades": "144"
    },
    {
      "date": "2026-07-17",
      "bid": "6.17",
      "ask": "6.25",
      "open": "6.28",
      "high": "6.35",
      "low": "6.11",
      "close": "6.20",
      "average": "6.1937",
      "volume": "174581",
      "turnover": "1081340.62",
      "trades": "186"
    },
    {
      "date": "2026-07-20",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.27",
      "high": "6.75",
      "low": "6.26",
      "close": "6.37",
      "average": "6.5333",
      "volume": "979143",
      "turnover": "6396797.97",
      "trades": "578"
    },
    {
      "date": "2026-07-21",
      "bid": "6.38",
      "ask": "6.42",
      "open": "6.42",
      "high": "6.49",
      "low": "6.21",
      "close": "6.35",
      "average": "6.3698",
      "volume": "350221",
      "turnover": "2230796.04",
      "trades": "253"
    },
    {
      "date": "2026-07-22",
      "bid": "6.63",
      "ask": "6.69",
      "open": "6.34",
      "high": "6.73",
      "low": "6.28",
      "close": "6.66",
      "average": "6.5842",
      "volume": "690239",
      "turnover": "4544671.59",
      "trades": "392"
    },
    {
      "date": "2026-07-23",
      "bid": "6.58",
      "ask": "6.64",
      "open": "6.69",
      "high": "6.70",
      "low": "6.54",
      "close": "6.64",
      "average": "6.6184",
      "volume": "379923",
      "turnover": "2514522.72",
      "trades": "310"
    },
    {
      "date": "2026-07-24",
      "bid": "6.71",
      "ask": "6.78",
      "open": "6.64",
      "high": "6.86",
      "low": "6.63",
      "close": "6.72",
      "average": "6.7306",
      "volume": "584973",
      "turnover": "3937097.4",
      "trades": "455"
    },
    {
      "date": "2026-07-27",
      "bid": "6.68",
      "ask": "6.73",
      "open": "6.83",
      "high": "6.83",
      "low": "6.62",
      "close": "6.72",
      "average": "6.7242",
      "volume": "304162",
      "turnover": "2045127.88",
      "trades": "430"
    },
    {
      "date": "2026-07-28",
      "bid": "6.60",
      "ask": "6.64",
      "open": "6.73",
      "high": "6.73",
      "low": "6.56",
      "close": "6.58",
      "average": "6.6119",
      "volume": "261578",
      "turnover": "1729575.32",
      "trades": "249"
    },
    {
      "date": "2026-07-29",
      "bid": "6.25",
      "ask": "6.28",
      "open": "6.58",
      "high": "6.60",
      "low": "6.22",
      "close": "6.26",
      "average": "6.3503",
      "volume": "586322",
      "turnover": "3723303.86",
      "trades": "497"
    },
    {
      "date": "2026-07-30",
      "bid": "6.12",
      "ask": "6.15",
      "open": "6.25",
      "high": "6.25",
      "low": "6.01",
      "close": "6.11",
      "average": "6.091",
      "volume": "601757",
      "turnover": "3665228.12",
      "trades": "449"
    },
    {
      "date": "2026-07-31",
      "bid": "6.00",
      "ask": "6.04",
      "open": "6.11",
      "high": "6.28",
      "low": "5.99",
      "close": "6.00",
      "average": "6.0655",
      "volume": "1362958",
      "turnover": "8267085.5",
      "trades": "594"
    },
    {
      "date": "2026-08-03",
      "bid": "6.13",
      "ask": "6.21",
      "open": "6.07",
      "high": "6.32",
      "low": "5.86",
      "close": "6.11",
      "average": "6.0984",
      "volume": "1827310",
      "turnover": "11149250.14",
      "trades": "1012"
    },
    {
      "date": "2026-08-04",
      "bid": "6.37",
      "ask": "6.43",
      "open": "6.19",
      "high": "6.53",
      "low": "6.08",
      "close": "6.38",
      "average": "6.3318",
      "volume": "844845",
      "turnover": "5349352.95",
      "trades": "498"
    },
    {
      "date": "2026-08-05",
      "bid": "6.72",
      "ask": "6.82",
      "open": "6.49",
      "high": "6.90",
      "low": "6.39",
      "close": "6.74",
      "average": "6.6363",
      "volume": "803369",
      "turnover": "5325189.37",
      "trades": "596"
    }
  ]
}